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 |
|---|---|---|---|---|---|
| 2010/12/30 | 195 | 195 | 192 | 192 | 15,000 |
| 2010/12/29 | 0 | 0 | 0 | 196 | 0 |
| 2010/12/28 | 0 | 0 | 0 | 196 | 0 |
| 2010/12/27 | 201 | 201 | 195 | 196 | 28,000 |
| 2010/12/24 | 201 | 201 | 200 | 201 | 24,000 |
| 2010/12/22 | 203 | 203 | 201 | 201 | 14,000 |
| 2010/12/21 | 203 | 203 | 203 | 203 | 3,000 |
| 2010/12/20 | 201 | 204 | 201 | 204 | 3,000 |
| 2010/12/17 | 208 | 208 | 205 | 205 | 7,000 |
| 2010/12/16 | 218 | 218 | 208 | 209 | 23,000 |
| 2010/12/15 | 218 | 218 | 218 | 218 | 10,000 |
| 2010/12/14 | 223 | 223 | 216 | 222 | 7,000 |
| 2010/12/13 | 237 | 237 | 223 | 223 | 20,000 |
| 2010/12/10 | 232 | 237 | 232 | 237 | 15,000 |
| 2010/12/09 | 233 | 233 | 233 | 233 | 8,000 |
| 2010/12/08 | 214 | 230 | 214 | 230 | 10,000 |
| 2010/12/07 | 229 | 230 | 229 | 230 | 3,000 |
| 2010/12/06 | 228 | 229 | 228 | 229 | 3,000 |
| 2010/12/03 | 204 | 229 | 204 | 229 | 12,000 |
| 2010/12/02 | 201 | 204 | 201 | 204 | 3,000 |
| 2010/12/01 | 190 | 204 | 190 | 204 | 11,000 |
| 2010/11/30 | 189 | 189 | 189 | 189 | 1,000 |
| 2010/11/29 | 0 | 0 | 0 | 189 | 0 |
| 2010/11/26 | 189 | 189 | 189 | 189 | 2,000 |
| 2010/11/25 | 189 | 190 | 189 | 190 | 2,000 |
| 2010/11/24 | 184 | 185 | 180 | 184 | 11,000 |
| 2010/11/22 | 184 | 184 | 184 | 184 | 2,000 |
| 2010/11/19 | 184 | 184 | 184 | 184 | 1,000 |
| 2010/11/18 | 185 | 186 | 185 | 186 | 11,000 |
| 2010/11/17 | 185 | 185 | 185 | 185 | 1,000 |
| 2010/11/16 | 186 | 186 | 186 | 186 | 1,000 |
| 2010/11/15 | 199 | 199 | 188 | 188 | 4,000 |
| 2010/11/12 | 0 | 0 | 0 | 201 | 0 |
| 2010/11/11 | 0 | 0 | 0 | 201 | 0 |
| 2010/11/10 | 0 | 0 | 0 | 201 | 0 |
| 2010/11/09 | 201 | 201 | 201 | 201 | 2,000 |
| 2010/11/08 | 0 | 0 | 0 | 201 | 0 |
| 2010/11/05 | 0 | 0 | 0 | 201 | 0 |
| 2010/11/04 | 0 | 0 | 0 | 201 | 0 |
| 2010/11/02 | 201 | 201 | 201 | 201 | 2,000 |
| 2010/11/01 | 202 | 202 | 201 | 201 | 6,000 |
| 2010/10/29 | 0 | 0 | 0 | 208 | 0 |
| 2010/10/28 | 208 | 208 | 208 | 208 | 4,000 |
| 2010/10/27 | 0 | 0 | 0 | 210 | 0 |
| 2010/10/26 | 0 | 0 | 0 | 210 | 0 |
| 2010/10/25 | 0 | 0 | 0 | 210 | 0 |
| 2010/10/22 | 0 | 0 | 0 | 210 | 0 |
| 2010/10/21 | 0 | 0 | 0 | 210 | 0 |
| 2010/10/20 | 0 | 0 | 0 | 210 | 0 |
| 2010/10/19 | 210 | 210 | 210 | 210 | 1,000 |
| 2010/10/18 | 210 | 210 | 210 | 210 | 2,000 |
| 2010/10/15 | 0 | 0 | 0 | 208 | 0 |
| 2010/10/14 | 209 | 209 | 208 | 208 | 3,000 |
| 2010/10/13 | 0 | 0 | 0 | 210 | 0 |
| 2010/10/12 | 0 | 0 | 0 | 210 | 0 |
| 2010/10/08 | 0 | 0 | 0 | 210 | 0 |
| 2010/10/07 | 0 | 0 | 0 | 210 | 0 |
| 2010/10/06 | 0 | 0 | 0 | 210 | 0 |
| 2010/10/05 | 0 | 0 | 0 | 210 | 0 |
| 2010/10/04 | 0 | 0 | 0 | 210 | 0 |
| 2010/10/01 | 210 | 210 | 210 | 210 | 2,000 |
| 2010/09/30 | 0 | 0 | 0 | 214 | 0 |
| 2010/09/29 | 214 | 214 | 214 | 214 | 2,000 |
| 2010/09/28 | 0 | 0 | 0 | 201 | 0 |
| 2010/09/27 | 201 | 201 | 201 | 201 | 1,000 |
| 2010/09/24 | 201 | 201 | 201 | 201 | 1,000 |
| 2010/09/22 | 199 | 199 | 199 | 199 | 3,000 |
| 2010/09/21 | 195 | 198 | 195 | 198 | 3,000 |
| 2010/09/17 | 0 | 0 | 0 | 195 | 0 |
| 2010/09/16 | 0 | 0 | 0 | 195 | 0 |
| 2010/09/15 | 0 | 0 | 0 | 195 | 0 |
| 2010/09/14 | 193 | 197 | 193 | 195 | 8,000 |
| 2010/09/13 | 0 | 0 | 0 | 190 | 0 |
| 2010/09/10 | 0 | 0 | 0 | 190 | 0 |
| 2010/09/09 | 0 | 0 | 0 | 190 | 0 |
| 2010/09/08 | 0 | 0 | 0 | 190 | 0 |
| 2010/09/07 | 190 | 190 | 190 | 190 | 2,000 |
| 2010/09/06 | 0 | 0 | 0 | 187 | 0 |
| 2010/09/03 | 187 | 190 | 187 | 187 | 6,000 |
| 2010/09/02 | 185 | 187 | 185 | 187 | 2,000 |
| 2010/09/01 | 181 | 185 | 181 | 185 | 4,000 |
| 2010/08/31 | 180 | 181 | 178 | 181 | 6,000 |
| 2010/08/30 | 180 | 181 | 177 | 181 | 13,000 |
| 2010/08/27 | 183 | 184 | 181 | 181 | 10,000 |
| 2010/08/26 | 186 | 187 | 184 | 184 | 4,000 |
| 2010/08/25 | 183 | 187 | 183 | 187 | 16,000 |
| 2010/08/24 | 193 | 193 | 186 | 188 | 12,000 |
| 2010/08/23 | 194 | 194 | 194 | 194 | 5,000 |
| 2010/08/20 | 198 | 198 | 196 | 196 | 5,000 |
| 2010/08/19 | 210 | 210 | 198 | 200 | 17,000 |
| 2010/08/18 | 210 | 210 | 210 | 210 | 1,000 |
| 2010/08/17 | 210 | 210 | 210 | 210 | 2,000 |
| 2010/08/16 | 210 | 210 | 210 | 210 | 1,000 |
| 2010/08/13 | 211 | 214 | 210 | 210 | 10,000 |
| 2010/08/12 | 214 | 214 | 211 | 211 | 2,000 |
| 2010/08/11 | 214 | 214 | 210 | 214 | 11,000 |
| 2010/08/10 | 213 | 215 | 213 | 214 | 14,000 |
| 2010/08/09 | 214 | 214 | 214 | 214 | 10,000 |
| 2010/08/06 | 216 | 216 | 214 | 214 | 8,000 |
| 2010/08/05 | 217 | 217 | 216 | 216 | 2,000 |
| 2010/08/04 | 217 | 217 | 217 | 217 | 4,000 |
| 2010/08/03 | 0 | 0 | 0 | 217 | 0 |
| 2010/08/02 | 217 | 217 | 217 | 217 | 5,000 |
| 2010/07/30 | 0 | 0 | 0 | 217 | 0 |
| 2010/07/29 | 217 | 217 | 217 | 217 | 5,000 |
| 2010/07/28 | 215 | 215 | 215 | 215 | 9,000 |
| 2010/07/27 | 219 | 219 | 215 | 215 | 4,000 |
| 2010/07/26 | 223 | 223 | 211 | 219 | 7,000 |
| 2010/07/23 | 215 | 221 | 215 | 221 | 3,000 |
| 2010/07/22 | 216 | 220 | 216 | 220 | 4,000 |
| 2010/07/21 | 230 | 230 | 218 | 218 | 3,000 |
| 2010/07/20 | 0 | 0 | 0 | 222 | 0 |
| 2010/07/16 | 222 | 222 | 222 | 222 | 4,000 |
| 2010/07/15 | 222 | 222 | 222 | 222 | 4,000 |
| 2010/07/14 | 223 | 223 | 222 | 222 | 7,000 |
| 2010/07/13 | 225 | 225 | 223 | 223 | 7,000 |
| 2010/07/12 | 221 | 221 | 221 | 221 | 3,000 |
| 2010/07/09 | 0 | 0 | 0 | 229 | 0 |
| 2010/07/08 | 0 | 0 | 0 | 229 | 0 |
| 2010/07/07 | 229 | 229 | 229 | 229 | 1,000 |
| 2010/07/06 | 229 | 229 | 229 | 229 | 1,000 |
| 2010/07/05 | 229 | 229 | 229 | 229 | 3,000 |
| 2010/07/02 | 228 | 228 | 228 | 228 | 4,000 |
| 2010/07/01 | 228 | 228 | 228 | 228 | 2,000 |
| 2010/06/30 | 228 | 228 | 228 | 228 | 4,000 |
| 2010/06/29 | 228 | 228 | 228 | 228 | 1,000 |
| 2010/06/28 | 0 | 0 | 0 | 232 | 0 |
| 2010/06/25 | 232 | 232 | 232 | 232 | 1,000 |
| 2010/06/24 | 232 | 232 | 232 | 232 | 1,000 |
| 2010/06/23 | 232 | 232 | 232 | 232 | 6,000 |
| 2010/06/22 | 232 | 232 | 232 | 232 | 4,000 |
| 2010/06/21 | 232 | 232 | 232 | 232 | 3,000 |
| 2010/06/18 | 232 | 232 | 232 | 232 | 1,000 |
| 2010/06/17 | 235 | 235 | 232 | 232 | 7,000 |
| 2010/06/16 | 0 | 0 | 0 | 230 | 0 |
| 2010/06/15 | 0 | 0 | 0 | 230 | 0 |
| 2010/06/14 | 233 | 233 | 230 | 230 | 3,000 |
| 2010/06/11 | 231 | 231 | 231 | 231 | 1,000 |
| 2010/06/10 | 0 | 0 | 0 | 234 | 0 |
| 2010/06/09 | 0 | 0 | 0 | 234 | 0 |
| 2010/06/08 | 228 | 234 | 228 | 234 | 3,000 |
| 2010/06/07 | 230 | 230 | 230 | 230 | 1,000 |
| 2010/06/04 | 223 | 223 | 223 | 223 | 1,000 |
| 2010/06/03 | 226 | 230 | 226 | 230 | 7,000 |
| 2010/06/02 | 226 | 226 | 226 | 226 | 1,000 |
| 2010/06/01 | 226 | 226 | 226 | 226 | 2,000 |
| 2010/05/31 | 226 | 226 | 226 | 226 | 1,000 |
| 2010/05/28 | 221 | 226 | 221 | 226 | 3,000 |
| 2010/05/27 | 220 | 220 | 220 | 220 | 2,000 |
| 2010/05/26 | 228 | 228 | 203 | 211 | 7,000 |
| 2010/05/25 | 220 | 220 | 220 | 220 | 1,000 |
| 2010/05/24 | 0 | 0 | 0 | 224 | 0 |
| 2010/05/21 | 224 | 224 | 224 | 224 | 1,000 |
| 2010/05/20 | 236 | 237 | 231 | 231 | 7,000 |
| 2010/05/19 | 242 | 242 | 242 | 242 | 1,000 |
| 2010/05/18 | 253 | 253 | 250 | 250 | 2,000 |
| 2010/05/17 | 0 | 0 | 0 | 260 | 0 |
| 2010/05/14 | 264 | 264 | 260 | 260 | 4,000 |
| 2010/05/13 | 267 | 267 | 264 | 264 | 7,000 |
| 2010/05/12 | 261 | 267 | 261 | 267 | 5,000 |
| 2010/05/11 | 262 | 262 | 261 | 261 | 5,000 |
| 2010/05/10 | 252 | 260 | 252 | 260 | 2,000 |
| 2010/05/07 | 266 | 266 | 266 | 266 | 3,000 |
| 2010/05/06 | 272 | 272 | 272 | 272 | 4,000 |
| 2010/04/30 | 280 | 280 | 280 | 280 | 1,000 |
| 2010/04/28 | 277 | 277 | 277 | 277 | 1,000 |
| 2010/04/27 | 277 | 280 | 277 | 280 | 6,000 |
| 2010/04/26 | 273 | 275 | 273 | 275 | 2,000 |
| 2010/04/23 | 0 | 0 | 0 | 270 | 0 |
| 2010/04/22 | 0 | 0 | 0 | 270 | 0 |
| 2010/04/21 | 0 | 0 | 0 | 270 | 0 |
| 2010/04/20 | 270 | 270 | 270 | 270 | 1,000 |
| 2010/04/19 | 272 | 272 | 270 | 270 | 3,000 |
| 2010/04/16 | 0 | 0 | 0 | 278 | 0 |
| 2010/04/15 | 270 | 278 | 270 | 278 | 3,000 |
| 2010/04/14 | 0 | 0 | 0 | 270 | 0 |
| 2010/04/13 | 270 | 270 | 270 | 270 | 1,000 |
| 2010/04/12 | 0 | 0 | 0 | 266 | 0 |
| 2010/04/09 | 0 | 0 | 0 | 266 | 0 |
| 2010/04/08 | 266 | 266 | 266 | 266 | 1,000 |
| 2010/04/07 | 0 | 0 | 0 | 270 | 0 |
| 2010/04/06 | 0 | 0 | 0 | 270 | 0 |
| 2010/04/05 | 0 | 0 | 0 | 270 | 0 |
| 2010/04/02 | 0 | 0 | 0 | 270 | 0 |
| 2010/04/01 | 0 | 0 | 0 | 270 | 0 |
| 2010/03/31 | 270 | 270 | 270 | 270 | 1,000 |
| 2010/03/25 | 254 | 254 | 254 | 254 | 2,000 |
| 2010/03/24 | 256 | 256 | 254 | 254 | 3,000 |
| 2010/03/19 | 255 | 255 | 250 | 250 | 3,000 |
| 2010/03/16 | 252 | 252 | 250 | 250 | 3,000 |
| 2010/03/12 | 260 | 261 | 260 | 260 | 22,000 |
| 2010/03/11 | 280 | 280 | 248 | 248 | 27,000 |
| 2010/03/09 | 260 | 260 | 260 | 260 | 1,000 |
| 2010/03/05 | 265 | 265 | 265 | 265 | 1,000 |
| 2010/02/26 | 251 | 251 | 251 | 251 | 1,000 |
| 2010/02/25 | 242 | 246 | 242 | 246 | 2,000 |
| 2010/02/18 | 238 | 238 | 238 | 238 | 2,000 |
| 2010/02/17 | 235 | 235 | 235 | 235 | 2,000 |
| 2010/02/15 | 230 | 230 | 230 | 230 | 2,000 |
| 2010/02/12 | 240 | 242 | 238 | 238 | 27,000 |
| 2010/02/10 | 233 | 233 | 233 | 233 | 6,000 |
| 2010/02/08 | 230 | 233 | 229 | 233 | 20,000 |
| 2010/02/03 | 236 | 236 | 236 | 236 | 1,000 |
| 2010/02/02 | 238 | 238 | 238 | 238 | 1,000 |
| 2010/01/28 | 238 | 238 | 238 | 238 | 2,000 |
| 2010/01/27 | 243 | 243 | 238 | 238 | 5,000 |
| 2010/01/26 | 243 | 243 | 243 | 243 | 1,000 |
| 2010/01/25 | 235 | 235 | 235 | 235 | 1,000 |
| 2010/01/22 | 235 | 235 | 235 | 235 | 1,000 |
| 2010/01/21 | 243 | 243 | 243 | 243 | 2,000 |
| 2010/01/18 | 235 | 235 | 235 | 235 | 2,000 |
| 2010/01/15 | 235 | 235 | 235 | 235 | 2,000 |
| 2010/01/13 | 236 | 237 | 235 | 235 | 3,000 |
| 2010/01/12 | 229 | 229 | 229 | 229 | 2,000 |
| 2010/01/05 | 228 | 228 | 228 | 228 | 1,000 |