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 |
---|---|---|---|---|---|
2012/12/28 | 109 | 115 | 109 | 115 | 109,000 |
2012/12/27 | 109 | 109 | 104 | 108 | 17,000 |
2012/12/26 | 103 | 107 | 102 | 107 | 9,000 |
2012/12/25 | 106 | 108 | 102 | 107 | 10,000 |
2012/12/21 | 101 | 109 | 100 | 101 | 44,000 |
2012/12/20 | 100 | 105 | 99 | 99 | 19,000 |
2012/12/19 | 100 | 101 | 99 | 100 | 9,000 |
2012/12/18 | 98 | 100 | 98 | 98 | 15,000 |
2012/12/17 | 100 | 101 | 98 | 98 | 10,000 |
2012/12/14 | 98 | 98 | 98 | 98 | 9,000 |
2012/12/13 | 98 | 100 | 98 | 98 | 12,000 |
2012/12/12 | 97 | 97 | 97 | 97 | 1,000 |
2012/12/10 | 100 | 100 | 98 | 98 | 8,000 |
2012/12/07 | 99 | 99 | 99 | 99 | 1,000 |
2012/12/06 | 97 | 97 | 97 | 97 | 3,000 |
2012/12/05 | 98 | 99 | 98 | 99 | 2,000 |
2012/12/04 | 99 | 99 | 99 | 99 | 3,000 |
2012/12/03 | 101 | 101 | 101 | 101 | 7,000 |
2012/11/30 | 101 | 101 | 101 | 101 | 4,000 |
2012/11/29 | 100 | 100 | 100 | 100 | 1,000 |
2012/11/27 | 102 | 102 | 97 | 99 | 21,000 |
2012/11/26 | 97 | 101 | 97 | 101 | 8,000 |
2012/11/22 | 95 | 106 | 95 | 106 | 14,000 |
2012/11/20 | 95 | 95 | 95 | 95 | 1,000 |
2012/11/19 | 91 | 91 | 91 | 91 | 1,000 |
2012/11/13 | 96 | 96 | 87 | 87 | 5,000 |
2012/11/12 | 91 | 95 | 91 | 95 | 5,000 |
2012/11/09 | 96 | 96 | 96 | 96 | 3,000 |
2012/11/07 | 92 | 92 | 92 | 92 | 1,000 |
2012/11/05 | 92 | 95 | 92 | 95 | 4,000 |
2012/11/02 | 93 | 93 | 93 | 93 | 1,000 |
2012/10/31 | 98 | 98 | 95 | 95 | 2,000 |
2012/10/30 | 87 | 98 | 87 | 98 | 4,000 |
2012/10/26 | 87 | 90 | 87 | 90 | 2,000 |
2012/10/23 | 90 | 91 | 90 | 90 | 3,000 |
2012/10/19 | 89 | 90 | 89 | 90 | 15,000 |
2012/10/18 | 89 | 97 | 89 | 90 | 10,000 |
2012/10/17 | 87 | 87 | 87 | 87 | 11,000 |
2012/10/16 | 88 | 88 | 88 | 88 | 1,000 |
2012/10/15 | 88 | 88 | 88 | 88 | 1,000 |
2012/10/12 | 87 | 87 | 87 | 87 | 1,000 |
2012/10/10 | 89 | 89 | 88 | 88 | 2,000 |
2012/10/09 | 89 | 89 | 89 | 89 | 2,000 |
2012/10/05 | 89 | 89 | 89 | 89 | 6,000 |
2012/10/04 | 90 | 90 | 90 | 90 | 5,000 |
2012/10/03 | 90 | 90 | 90 | 90 | 1,000 |
2012/10/01 | 88 | 91 | 88 | 91 | 2,000 |
2012/09/26 | 90 | 90 | 88 | 88 | 11,000 |
2012/09/25 | 90 | 90 | 90 | 90 | 2,000 |
2012/09/24 | 90 | 90 | 90 | 90 | 2,000 |
2012/09/21 | 90 | 90 | 90 | 90 | 1,000 |
2012/09/20 | 93 | 93 | 90 | 90 | 11,000 |
2012/09/19 | 92 | 93 | 92 | 92 | 8,000 |
2012/09/18 | 91 | 93 | 91 | 92 | 10,000 |
2012/09/14 | 92 | 93 | 89 | 91 | 27,000 |
2012/09/13 | 92 | 92 | 92 | 92 | 4,000 |
2012/09/12 | 93 | 93 | 93 | 93 | 11,000 |
2012/09/11 | 94 | 95 | 93 | 95 | 9,000 |
2012/09/10 | 98 | 98 | 94 | 96 | 14,000 |
2012/09/07 | 97 | 98 | 97 | 98 | 2,000 |
2012/09/06 | 100 | 100 | 92 | 95 | 47,000 |
2012/09/04 | 100 | 100 | 97 | 98 | 13,000 |
2012/09/03 | 102 | 104 | 100 | 100 | 15,000 |
2012/08/31 | 103 | 103 | 102 | 102 | 3,000 |
2012/08/30 | 103 | 103 | 103 | 103 | 1,000 |
2012/08/29 | 105 | 109 | 101 | 103 | 36,000 |
2012/08/28 | 105 | 105 | 104 | 104 | 7,000 |
2012/08/27 | 106 | 106 | 105 | 105 | 9,000 |
2012/08/23 | 106 | 106 | 106 | 106 | 1,000 |
2012/08/22 | 108 | 109 | 105 | 106 | 14,000 |
2012/08/20 | 114 | 114 | 104 | 104 | 3,000 |
2012/08/17 | 103 | 104 | 103 | 104 | 3,000 |
2012/08/16 | 104 | 106 | 104 | 105 | 5,000 |
2012/08/15 | 109 | 114 | 104 | 104 | 11,000 |
2012/08/14 | 105 | 105 | 105 | 105 | 1,000 |
2012/08/10 | 107 | 110 | 106 | 109 | 10,000 |
2012/08/09 | 107 | 108 | 107 | 108 | 3,000 |
2012/08/08 | 107 | 107 | 106 | 107 | 9,000 |
2012/08/07 | 109 | 111 | 105 | 106 | 82,000 |
2012/08/06 | 105 | 105 | 105 | 105 | 3,000 |
2012/08/02 | 107 | 107 | 105 | 105 | 9,000 |
2012/08/01 | 106 | 108 | 106 | 108 | 3,000 |
2012/07/27 | 109 | 110 | 109 | 110 | 5,000 |
2012/07/13 | 109 | 114 | 109 | 114 | 4,000 |
2012/07/12 | 108 | 110 | 107 | 107 | 19,000 |
2012/07/11 | 111 | 111 | 111 | 111 | 3,000 |
2012/07/09 | 113 | 116 | 111 | 111 | 5,000 |
2012/07/05 | 110 | 116 | 110 | 116 | 44,000 |
2012/07/04 | 116 | 116 | 110 | 110 | 80,000 |
2012/07/02 | 117 | 117 | 117 | 117 | 1,000 |
2012/06/29 | 117 | 119 | 117 | 119 | 3,000 |
2012/06/28 | 115 | 115 | 115 | 115 | 1,000 |
2012/06/21 | 120 | 120 | 120 | 120 | 1,000 |
2012/06/20 | 120 | 120 | 120 | 120 | 5,000 |
2012/06/19 | 120 | 120 | 120 | 120 | 1,000 |
2012/06/13 | 120 | 120 | 120 | 120 | 1,000 |
2012/06/12 | 120 | 120 | 120 | 120 | 2,000 |
2012/06/11 | 117 | 120 | 117 | 120 | 6,000 |
2012/05/31 | 114 | 117 | 114 | 117 | 8,000 |
2012/05/28 | 117 | 117 | 117 | 117 | 1,000 |
2012/05/25 | 117 | 117 | 117 | 117 | 1,000 |
2012/05/24 | 122 | 122 | 122 | 122 | 1,000 |
2012/05/18 | 122 | 127 | 122 | 127 | 2,000 |
2012/05/14 | 131 | 131 | 131 | 131 | 1,000 |
2012/05/10 | 126 | 133 | 126 | 133 | 4,000 |
2012/05/09 | 135 | 135 | 135 | 135 | 4,000 |
2012/05/08 | 129 | 130 | 129 | 130 | 2,000 |
2012/05/07 | 125 | 128 | 125 | 128 | 6,000 |
2012/05/02 | 132 | 132 | 122 | 129 | 82,000 |
2012/05/01 | 137 | 137 | 137 | 137 | 65,000 |
2012/04/23 | 140 | 140 | 140 | 140 | 5,000 |
2012/04/18 | 140 | 140 | 140 | 140 | 1,000 |
2012/04/17 | 135 | 135 | 135 | 135 | 1,000 |
2012/04/13 | 140 | 140 | 140 | 140 | 1,000 |
2012/04/12 | 137 | 137 | 137 | 137 | 1,000 |
2012/04/10 | 140 | 144 | 135 | 135 | 35,000 |
2012/03/30 | 144 | 144 | 144 | 144 | 1,000 |
2012/03/26 | 148 | 149 | 148 | 149 | 3,000 |
2012/03/22 | 150 | 150 | 148 | 148 | 3,000 |
2012/03/21 | 155 | 155 | 155 | 155 | 1,000 |
2012/03/19 | 151 | 153 | 151 | 153 | 6,000 |
2012/03/15 | 151 | 155 | 151 | 151 | 8,000 |
2012/03/14 | 150 | 150 | 150 | 150 | 24,000 |
2012/03/12 | 156 | 156 | 148 | 151 | 13,000 |
2012/03/09 | 145 | 154 | 143 | 147 | 89,000 |
2012/03/08 | 135 | 145 | 135 | 138 | 28,000 |
2012/03/07 | 134 | 134 | 132 | 133 | 4,000 |
2012/03/06 | 136 | 136 | 135 | 135 | 3,000 |
2012/03/05 | 135 | 135 | 135 | 135 | 1,000 |
2012/03/01 | 140 | 140 | 130 | 130 | 14,000 |
2012/02/27 | 140 | 143 | 140 | 143 | 18,000 |
2012/02/24 | 135 | 137 | 133 | 134 | 5,000 |
2012/02/23 | 124 | 137 | 124 | 135 | 92,000 |
2012/02/22 | 122 | 123 | 122 | 123 | 2,000 |
2012/02/21 | 122 | 122 | 121 | 121 | 5,000 |
2012/02/20 | 123 | 125 | 121 | 122 | 11,000 |
2012/02/17 | 121 | 121 | 120 | 120 | 8,000 |
2012/02/16 | 121 | 123 | 120 | 121 | 36,000 |
2012/02/15 | 120 | 123 | 120 | 123 | 9,000 |
2012/02/14 | 119 | 120 | 119 | 120 | 8,000 |
2012/02/13 | 120 | 120 | 119 | 119 | 15,000 |
2012/02/10 | 120 | 120 | 119 | 119 | 38,000 |
2012/02/09 | 122 | 122 | 121 | 121 | 15,000 |
2012/02/08 | 122 | 124 | 121 | 124 | 19,000 |
2012/02/07 | 122 | 122 | 121 | 122 | 8,000 |
2012/02/06 | 125 | 125 | 122 | 122 | 25,000 |
2012/02/03 | 123 | 123 | 122 | 122 | 21,000 |
2012/02/02 | 125 | 126 | 122 | 122 | 14,000 |
2012/01/25 | 129 | 129 | 129 | 129 | 1,000 |
2012/01/23 | 128 | 128 | 128 | 128 | 2,000 |
2012/01/20 | 126 | 128 | 124 | 128 | 5,000 |
2012/01/18 | 125 | 125 | 125 | 125 | 1,000 |
2012/01/17 | 127 | 127 | 125 | 125 | 2,000 |
2012/01/11 | 128 | 129 | 128 | 129 | 2,000 |
2012/01/06 | 128 | 128 | 128 | 128 | 1,000 |
2012/01/04 | 127 | 129 | 127 | 129 | 4,000 |