桂川電機(6416)の株価時系列情報
桂川電機(6416)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2009/12/30 | 219 | 224 | 219 | 224 | 5,000 |
| 2009/12/29 | 223 | 223 | 221 | 221 | 4,000 |
| 2009/12/28 | 218 | 222 | 218 | 219 | 4,000 |
| 2009/12/25 | 217 | 217 | 217 | 217 | 1,000 |
| 2009/12/22 | 221 | 222 | 217 | 217 | 3,000 |
| 2009/12/21 | 220 | 226 | 220 | 221 | 5,000 |
| 2009/12/18 | 218 | 220 | 218 | 220 | 2,000 |
| 2009/12/17 | 216 | 221 | 216 | 221 | 4,000 |
| 2009/12/16 | 221 | 221 | 216 | 216 | 3,000 |
| 2009/12/15 | 218 | 222 | 218 | 221 | 5,000 |
| 2009/12/14 | 219 | 221 | 218 | 218 | 10,000 |
| 2009/12/11 | 224 | 234 | 224 | 234 | 2,000 |
| 2009/12/10 | 221 | 226 | 221 | 226 | 4,000 |
| 2009/12/09 | 221 | 221 | 221 | 221 | 1,000 |
| 2009/12/08 | 221 | 221 | 221 | 221 | 1,000 |
| 2009/12/07 | 217 | 219 | 216 | 216 | 7,000 |
| 2009/12/04 | 215 | 217 | 215 | 216 | 5,000 |
| 2009/12/03 | 215 | 215 | 215 | 215 | 8,000 |
| 2009/12/02 | 215 | 215 | 215 | 215 | 3,000 |
| 2009/12/01 | 215 | 215 | 215 | 215 | 4,000 |
| 2009/11/30 | 220 | 220 | 220 | 220 | 1,000 |
| 2009/11/26 | 220 | 220 | 215 | 215 | 8,000 |
| 2009/11/20 | 225 | 225 | 224 | 224 | 2,000 |
| 2009/11/19 | 230 | 230 | 230 | 230 | 3,000 |
| 2009/11/18 | 231 | 231 | 230 | 230 | 13,000 |
| 2009/11/17 | 230 | 231 | 230 | 231 | 8,000 |
| 2009/11/16 | 235 | 235 | 230 | 230 | 5,000 |
| 2009/11/13 | 246 | 246 | 235 | 235 | 8,000 |
| 2009/11/09 | 250 | 250 | 250 | 250 | 1,000 |
| 2009/11/04 | 255 | 255 | 255 | 255 | 1,000 |
| 2009/11/02 | 255 | 255 | 255 | 255 | 1,000 |
| 2009/10/29 | 256 | 256 | 256 | 256 | 1,000 |
| 2009/10/28 | 260 | 260 | 260 | 260 | 1,000 |
| 2009/10/27 | 259 | 259 | 259 | 259 | 2,000 |
| 2009/10/26 | 250 | 259 | 250 | 259 | 4,000 |
| 2009/10/22 | 265 | 265 | 265 | 265 | 2,000 |
| 2009/10/21 | 265 | 265 | 265 | 265 | 2,000 |
| 2009/10/20 | 264 | 264 | 264 | 264 | 1,000 |
| 2009/10/19 | 260 | 260 | 260 | 260 | 1,000 |
| 2009/10/13 | 255 | 255 | 255 | 255 | 1,000 |
| 2009/10/09 | 255 | 255 | 255 | 255 | 5,000 |
| 2009/10/08 | 255 | 255 | 255 | 255 | 1,000 |
| 2009/10/07 | 260 | 260 | 260 | 260 | 1,000 |
| 2009/10/06 | 261 | 261 | 261 | 261 | 1,000 |
| 2009/10/05 | 251 | 251 | 251 | 251 | 2,000 |
| 2009/10/02 | 264 | 264 | 256 | 256 | 7,000 |
| 2009/10/01 | 261 | 261 | 261 | 261 | 1,000 |
| 2009/09/30 | 266 | 266 | 266 | 266 | 4,000 |
| 2009/09/18 | 275 | 275 | 275 | 275 | 2,000 |
| 2009/09/16 | 275 | 275 | 275 | 275 | 2,000 |
| 2009/09/14 | 275 | 275 | 275 | 275 | 2,000 |
| 2009/09/09 | 272 | 277 | 270 | 277 | 6,000 |
| 2009/09/08 | 274 | 274 | 272 | 272 | 2,000 |
| 2009/09/07 | 272 | 272 | 272 | 272 | 4,000 |
| 2009/09/04 | 275 | 275 | 271 | 271 | 4,000 |
| 2009/09/02 | 271 | 275 | 271 | 275 | 2,000 |
| 2009/09/01 | 280 | 280 | 275 | 275 | 2,000 |
| 2009/08/31 | 280 | 280 | 280 | 280 | 3,000 |
| 2009/08/28 | 280 | 280 | 280 | 280 | 3,000 |
| 2009/08/27 | 280 | 285 | 280 | 285 | 11,000 |
| 2009/08/26 | 280 | 280 | 275 | 280 | 13,000 |
| 2009/08/25 | 279 | 280 | 274 | 280 | 7,000 |
| 2009/08/20 | 275 | 275 | 271 | 271 | 3,000 |
| 2009/08/19 | 279 | 279 | 275 | 275 | 5,000 |
| 2009/08/18 | 275 | 278 | 275 | 278 | 5,000 |
| 2009/08/17 | 270 | 275 | 270 | 275 | 6,000 |
| 2009/08/14 | 275 | 275 | 275 | 275 | 3,000 |
| 2009/08/13 | 272 | 272 | 272 | 272 | 1,000 |
| 2009/08/12 | 271 | 271 | 271 | 271 | 3,000 |
| 2009/08/11 | 276 | 276 | 276 | 276 | 1,000 |
| 2009/08/10 | 277 | 280 | 277 | 280 | 3,000 |
| 2009/08/07 | 286 | 286 | 280 | 280 | 10,000 |
| 2009/08/06 | 282 | 282 | 281 | 281 | 5,000 |
| 2009/08/05 | 289 | 289 | 289 | 289 | 3,000 |
| 2009/08/04 | 284 | 285 | 284 | 285 | 2,000 |
| 2009/08/03 | 282 | 282 | 282 | 282 | 1,000 |
| 2009/07/31 | 282 | 282 | 282 | 282 | 2,000 |
| 2009/07/28 | 283 | 284 | 283 | 284 | 3,000 |
| 2009/07/27 | 284 | 284 | 280 | 280 | 7,000 |
| 2009/07/24 | 284 | 284 | 284 | 284 | 1,000 |
| 2009/07/23 | 280 | 284 | 280 | 284 | 6,000 |
| 2009/07/22 | 280 | 280 | 280 | 280 | 3,000 |
| 2009/07/21 | 280 | 280 | 280 | 280 | 3,000 |
| 2009/07/16 | 265 | 275 | 265 | 275 | 3,000 |
| 2009/07/13 | 280 | 280 | 265 | 265 | 2,000 |
| 2009/07/10 | 285 | 286 | 281 | 281 | 27,000 |
| 2009/07/09 | 284 | 284 | 280 | 280 | 4,000 |
| 2009/07/08 | 285 | 285 | 285 | 285 | 1,000 |
| 2009/07/07 | 284 | 285 | 283 | 284 | 7,000 |
| 2009/07/06 | 289 | 289 | 284 | 284 | 3,000 |
| 2009/07/02 | 290 | 290 | 290 | 290 | 2,000 |
| 2009/07/01 | 290 | 291 | 290 | 291 | 3,000 |
| 2009/06/30 | 290 | 291 | 290 | 291 | 4,000 |
| 2009/06/29 | 290 | 290 | 290 | 290 | 1,000 |
| 2009/06/26 | 289 | 290 | 289 | 290 | 2,000 |
| 2009/06/25 | 289 | 289 | 289 | 289 | 3,000 |
| 2009/06/24 | 289 | 289 | 289 | 289 | 2,000 |
| 2009/06/23 | 290 | 290 | 290 | 290 | 1,000 |
| 2009/06/22 | 288 | 288 | 288 | 288 | 3,000 |
| 2009/06/19 | 287 | 287 | 287 | 287 | 1,000 |
| 2009/06/18 | 295 | 295 | 282 | 282 | 5,000 |
| 2009/06/17 | 290 | 290 | 290 | 290 | 5,000 |
| 2009/06/16 | 287 | 287 | 283 | 283 | 6,000 |
| 2009/06/15 | 293 | 293 | 290 | 293 | 14,000 |
| 2009/06/12 | 291 | 294 | 287 | 294 | 13,000 |
| 2009/06/11 | 291 | 291 | 291 | 291 | 3,000 |
| 2009/06/10 | 294 | 294 | 291 | 294 | 6,000 |
| 2009/06/09 | 300 | 300 | 300 | 300 | 5,000 |
| 2009/06/08 | 285 | 305 | 285 | 300 | 46,000 |
| 2009/06/05 | 293 | 315 | 270 | 275 | 50,000 |
| 2009/06/04 | 279 | 286 | 279 | 285 | 20,000 |
| 2009/06/03 | 279 | 280 | 277 | 280 | 22,000 |
| 2009/06/02 | 273 | 279 | 272 | 279 | 27,000 |
| 2009/06/01 | 271 | 275 | 271 | 273 | 11,000 |
| 2009/05/29 | 266 | 268 | 255 | 267 | 42,000 |
| 2009/05/28 | 267 | 267 | 266 | 267 | 9,000 |
| 2009/05/27 | 265 | 267 | 265 | 267 | 6,000 |
| 2009/05/25 | 254 | 260 | 254 | 260 | 9,000 |
| 2009/05/22 | 251 | 251 | 251 | 251 | 1,000 |
| 2009/05/21 | 255 | 255 | 250 | 250 | 4,000 |
| 2009/05/20 | 262 | 262 | 255 | 255 | 5,000 |
| 2009/05/19 | 260 | 262 | 260 | 262 | 14,000 |
| 2009/05/18 | 260 | 260 | 260 | 260 | 6,000 |
| 2009/05/15 | 270 | 270 | 270 | 270 | 1,000 |
| 2009/05/14 | 260 | 260 | 260 | 260 | 1,000 |
| 2009/05/13 | 266 | 266 | 265 | 265 | 9,000 |
| 2009/05/12 | 263 | 265 | 263 | 265 | 7,000 |
| 2009/05/11 | 263 | 263 | 256 | 256 | 3,000 |
| 2009/05/08 | 263 | 263 | 263 | 263 | 3,000 |
| 2009/05/07 | 260 | 263 | 260 | 263 | 6,000 |
| 2009/04/27 | 255 | 260 | 255 | 260 | 10,000 |
| 2009/04/24 | 265 | 265 | 265 | 265 | 1,000 |
| 2009/04/22 | 259 | 259 | 259 | 259 | 1,000 |
| 2009/04/21 | 260 | 260 | 260 | 260 | 2,000 |
| 2009/04/20 | 265 | 265 | 245 | 260 | 31,000 |
| 2009/04/17 | 265 | 266 | 265 | 265 | 5,000 |
| 2009/04/13 | 275 | 275 | 275 | 275 | 4,000 |
| 2009/04/10 | 281 | 281 | 275 | 275 | 12,000 |
| 2009/04/09 | 280 | 280 | 279 | 280 | 34,000 |
| 2009/04/08 | 279 | 280 | 279 | 280 | 3,000 |
| 2009/04/07 | 269 | 274 | 269 | 274 | 2,000 |
| 2009/04/06 | 268 | 268 | 268 | 268 | 3,000 |
| 2009/04/03 | 268 | 268 | 268 | 268 | 2,000 |
| 2009/04/02 | 266 | 268 | 266 | 268 | 4,000 |
| 2009/04/01 | 266 | 266 | 263 | 263 | 2,000 |
| 2009/03/31 | 259 | 259 | 259 | 259 | 1,000 |
| 2009/03/30 | 240 | 259 | 240 | 259 | 9,000 |
| 2009/03/27 | 260 | 264 | 260 | 260 | 3,000 |
| 2009/03/26 | 250 | 254 | 250 | 254 | 2,000 |
| 2009/03/25 | 258 | 258 | 258 | 258 | 1,000 |
| 2009/03/24 | 249 | 250 | 249 | 250 | 2,000 |
| 2009/03/23 | 240 | 240 | 240 | 240 | 1,000 |
| 2009/03/19 | 235 | 235 | 235 | 235 | 2,000 |
| 2009/03/18 | 255 | 255 | 250 | 250 | 2,000 |
| 2009/03/17 | 239 | 240 | 239 | 240 | 9,000 |
| 2009/03/11 | 241 | 241 | 240 | 240 | 4,000 |
| 2009/03/10 | 240 | 240 | 240 | 240 | 5,000 |
| 2009/03/09 | 246 | 246 | 245 | 245 | 2,000 |
| 2009/03/06 | 255 | 255 | 250 | 250 | 9,000 |
| 2009/03/05 | 245 | 250 | 245 | 250 | 2,000 |
| 2009/03/04 | 242 | 242 | 242 | 242 | 7,000 |
| 2009/03/03 | 252 | 252 | 252 | 252 | 1,000 |
| 2009/02/27 | 242 | 252 | 242 | 252 | 4,000 |
| 2009/02/26 | 251 | 251 | 246 | 246 | 5,000 |
| 2009/02/23 | 250 | 250 | 246 | 246 | 3,000 |
| 2009/02/20 | 255 | 256 | 250 | 250 | 6,000 |
| 2009/02/19 | 270 | 270 | 260 | 260 | 5,000 |
| 2009/02/18 | 270 | 270 | 270 | 270 | 3,000 |
| 2009/02/17 | 275 | 275 | 275 | 275 | 2,000 |
| 2009/02/12 | 285 | 285 | 275 | 275 | 8,000 |
| 2009/02/10 | 281 | 281 | 280 | 280 | 9,000 |
| 2009/02/06 | 290 | 290 | 287 | 287 | 2,000 |
| 2009/02/05 | 280 | 280 | 280 | 280 | 1,000 |
| 2009/02/04 | 293 | 294 | 280 | 280 | 8,000 |
| 2009/02/03 | 280 | 280 | 280 | 280 | 9,000 |
| 2009/02/02 | 281 | 281 | 280 | 280 | 4,000 |
| 2009/01/28 | 286 | 286 | 286 | 286 | 1,000 |
| 2009/01/27 | 284 | 285 | 284 | 285 | 5,000 |
| 2009/01/26 | 282 | 285 | 282 | 282 | 5,000 |
| 2009/01/23 | 286 | 286 | 285 | 285 | 2,000 |
| 2009/01/22 | 293 | 293 | 285 | 285 | 14,000 |
| 2009/01/21 | 294 | 294 | 293 | 293 | 3,000 |
| 2009/01/20 | 298 | 298 | 295 | 295 | 10,000 |
| 2009/01/19 | 300 | 300 | 298 | 298 | 5,000 |
| 2009/01/16 | 300 | 300 | 295 | 295 | 8,000 |
| 2009/01/15 | 300 | 300 | 300 | 300 | 6,000 |
| 2009/01/14 | 304 | 304 | 302 | 302 | 5,000 |
| 2009/01/13 | 310 | 310 | 303 | 303 | 18,000 |
| 2009/01/09 | 315 | 315 | 310 | 310 | 6,000 |
| 2009/01/08 | 311 | 315 | 311 | 315 | 2,000 |
| 2009/01/07 | 310 | 312 | 310 | 310 | 9,000 |
| 2009/01/06 | 306 | 306 | 305 | 306 | 3,000 |
| 2009/01/05 | 307 | 307 | 307 | 307 | 1,000 |