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 |
---|---|---|---|---|---|
2015/12/30 | 164 | 164 | 161 | 161 | 18,000 |
2015/12/29 | 161 | 162 | 161 | 161 | 6,000 |
2015/12/28 | 158 | 160 | 158 | 160 | 8,000 |
2015/12/25 | 161 | 161 | 155 | 157 | 43,000 |
2015/12/24 | 160 | 160 | 158 | 160 | 9,000 |
2015/12/22 | 162 | 162 | 157 | 159 | 22,000 |
2015/12/21 | 166 | 166 | 160 | 162 | 45,000 |
2015/12/18 | 166 | 166 | 164 | 165 | 45,000 |
2015/12/17 | 166 | 167 | 165 | 167 | 14,000 |
2015/12/16 | 168 | 168 | 166 | 166 | 25,000 |
2015/12/15 | 169 | 169 | 167 | 167 | 21,000 |
2015/12/14 | 170 | 170 | 167 | 167 | 18,000 |
2015/12/11 | 169 | 170 | 169 | 169 | 22,000 |
2015/12/10 | 170 | 170 | 169 | 169 | 5,000 |
2015/12/09 | 169 | 169 | 168 | 169 | 3,000 |
2015/12/08 | 171 | 171 | 170 | 170 | 12,000 |
2015/12/07 | 173 | 173 | 170 | 170 | 22,000 |
2015/12/04 | 171 | 172 | 171 | 172 | 8,000 |
2015/12/03 | 171 | 172 | 170 | 171 | 11,000 |
2015/12/02 | 173 | 173 | 169 | 171 | 14,000 |
2015/12/01 | 172 | 174 | 172 | 172 | 8,000 |
2015/11/30 | 171 | 171 | 170 | 171 | 11,000 |
2015/11/27 | 169 | 170 | 168 | 170 | 23,000 |
2015/11/26 | 173 | 173 | 169 | 170 | 71,000 |
2015/11/25 | 171 | 173 | 171 | 173 | 18,000 |
2015/11/24 | 171 | 172 | 169 | 171 | 39,000 |
2015/11/20 | 172 | 172 | 171 | 171 | 13,000 |
2015/11/19 | 174 | 174 | 171 | 172 | 41,000 |
2015/11/18 | 176 | 177 | 176 | 176 | 17,000 |
2015/11/17 | 177 | 177 | 176 | 176 | 8,000 |
2015/11/16 | 175 | 177 | 173 | 177 | 35,000 |
2015/11/13 | 181 | 182 | 179 | 179 | 75,000 |
2015/11/12 | 189 | 196 | 189 | 193 | 26,000 |
2015/11/11 | 191 | 191 | 190 | 190 | 17,000 |
2015/11/10 | 192 | 192 | 191 | 191 | 19,000 |
2015/11/09 | 188 | 194 | 188 | 193 | 22,000 |
2015/11/06 | 188 | 191 | 188 | 188 | 9,000 |
2015/11/05 | 190 | 190 | 189 | 189 | 9,000 |
2015/11/04 | 192 | 192 | 188 | 188 | 33,000 |
2015/11/02 | 190 | 190 | 190 | 190 | 2,000 |
2015/10/30 | 190 | 192 | 190 | 190 | 16,000 |
2015/10/29 | 191 | 191 | 190 | 190 | 26,000 |
2015/10/28 | 194 | 194 | 189 | 191 | 28,000 |
2015/10/27 | 195 | 195 | 195 | 195 | 14,000 |
2015/10/26 | 191 | 196 | 191 | 196 | 3,000 |
2015/10/23 | 191 | 192 | 189 | 190 | 27,000 |
2015/10/22 | 191 | 192 | 190 | 191 | 26,000 |
2015/10/21 | 190 | 192 | 190 | 191 | 12,000 |
2015/10/20 | 192 | 192 | 190 | 190 | 9,000 |
2015/10/19 | 192 | 192 | 192 | 192 | 3,000 |
2015/10/16 | 192 | 192 | 192 | 192 | 1,000 |
2015/10/14 | 190 | 190 | 190 | 190 | 1,000 |
2015/10/13 | 190 | 193 | 190 | 190 | 43,000 |
2015/10/09 | 189 | 190 | 189 | 189 | 17,000 |
2015/10/08 | 192 | 196 | 189 | 189 | 25,000 |
2015/10/07 | 193 | 193 | 192 | 192 | 6,000 |
2015/10/06 | 190 | 194 | 190 | 193 | 8,000 |
2015/10/05 | 190 | 190 | 189 | 189 | 2,000 |
2015/10/02 | 191 | 191 | 191 | 191 | 1,000 |
2015/10/01 | 191 | 191 | 190 | 190 | 5,000 |
2015/09/30 | 190 | 190 | 190 | 190 | 1,000 |
2015/09/29 | 199 | 199 | 194 | 194 | 2,000 |
2015/09/28 | 197 | 197 | 197 | 197 | 1,000 |
2015/09/25 | 192 | 192 | 190 | 192 | 10,000 |
2015/09/24 | 200 | 200 | 193 | 193 | 2,000 |
2015/09/18 | 199 | 200 | 199 | 200 | 3,000 |
2015/09/17 | 200 | 200 | 198 | 198 | 4,000 |
2015/09/16 | 200 | 200 | 200 | 200 | 3,000 |
2015/09/15 | 201 | 201 | 201 | 201 | 1,000 |
2015/09/14 | 200 | 200 | 200 | 200 | 1,000 |
2015/09/11 | 196 | 196 | 196 | 196 | 1,000 |
2015/09/10 | 195 | 195 | 195 | 195 | 1,000 |
2015/09/09 | 193 | 195 | 193 | 195 | 5,000 |
2015/09/08 | 189 | 190 | 187 | 188 | 5,000 |
2015/09/07 | 190 | 191 | 186 | 188 | 28,000 |
2015/09/04 | 204 | 204 | 194 | 196 | 19,000 |
2015/09/03 | 204 | 205 | 202 | 203 | 11,000 |
2015/09/02 | 205 | 218 | 201 | 203 | 13,000 |
2015/09/01 | 209 | 213 | 205 | 205 | 11,000 |
2015/08/31 | 214 | 214 | 209 | 209 | 5,000 |
2015/08/28 | 216 | 216 | 208 | 208 | 14,000 |
2015/08/27 | 210 | 215 | 210 | 214 | 3,000 |
2015/08/26 | 205 | 210 | 205 | 210 | 10,000 |
2015/08/25 | 205 | 205 | 188 | 205 | 21,000 |
2015/08/24 | 222 | 222 | 201 | 207 | 25,000 |
2015/08/21 | 225 | 228 | 223 | 224 | 14,000 |
2015/08/20 | 235 | 235 | 229 | 230 | 37,000 |
2015/08/19 | 238 | 241 | 231 | 233 | 25,000 |
2015/08/18 | 228 | 230 | 227 | 230 | 55,000 |
2015/08/17 | 228 | 229 | 225 | 227 | 29,000 |
2015/08/14 | 225 | 229 | 225 | 228 | 35,000 |
2015/08/13 | 228 | 229 | 223 | 228 | 25,000 |
2015/08/12 | 229 | 229 | 226 | 228 | 8,000 |
2015/08/11 | 228 | 229 | 227 | 229 | 14,000 |
2015/08/10 | 228 | 229 | 223 | 226 | 14,000 |
2015/08/07 | 230 | 230 | 222 | 230 | 11,000 |
2015/08/06 | 232 | 232 | 230 | 230 | 13,000 |
2015/08/05 | 232 | 232 | 232 | 232 | 2,000 |
2015/08/04 | 232 | 232 | 231 | 231 | 5,000 |
2015/08/03 | 230 | 230 | 230 | 230 | 2,000 |
2015/07/31 | 231 | 231 | 224 | 230 | 6,000 |
2015/07/30 | 230 | 230 | 230 | 230 | 6,000 |
2015/07/29 | 231 | 231 | 230 | 230 | 2,000 |
2015/07/28 | 229 | 230 | 229 | 230 | 7,000 |
2015/07/27 | 229 | 229 | 228 | 228 | 2,000 |
2015/07/24 | 229 | 229 | 229 | 229 | 3,000 |
2015/07/23 | 230 | 230 | 225 | 229 | 4,000 |
2015/07/22 | 228 | 228 | 223 | 227 | 4,000 |
2015/07/21 | 228 | 228 | 228 | 228 | 3,000 |
2015/07/17 | 228 | 228 | 222 | 227 | 4,000 |
2015/07/16 | 226 | 227 | 226 | 227 | 6,000 |
2015/07/15 | 225 | 226 | 225 | 226 | 3,000 |
2015/07/14 | 225 | 225 | 219 | 225 | 10,000 |
2015/07/13 | 224 | 225 | 224 | 225 | 2,000 |
2015/07/10 | 218 | 220 | 217 | 220 | 5,000 |
2015/07/09 | 218 | 218 | 213 | 218 | 19,000 |
2015/07/08 | 220 | 220 | 216 | 217 | 28,000 |
2015/07/07 | 222 | 222 | 217 | 220 | 35,000 |
2015/07/06 | 220 | 222 | 217 | 221 | 25,000 |
2015/07/03 | 228 | 228 | 228 | 228 | 2,000 |
2015/07/02 | 229 | 229 | 228 | 228 | 3,000 |
2015/07/01 | 225 | 228 | 225 | 228 | 5,000 |
2015/06/30 | 224 | 224 | 224 | 224 | 2,000 |
2015/06/29 | 228 | 228 | 221 | 224 | 7,000 |
2015/06/26 | 224 | 227 | 224 | 227 | 9,000 |
2015/06/25 | 226 | 226 | 216 | 223 | 61,000 |
2015/06/24 | 230 | 230 | 228 | 230 | 3,000 |
2015/06/23 | 228 | 228 | 228 | 228 | 4,000 |
2015/06/22 | 228 | 228 | 228 | 228 | 1,000 |
2015/06/19 | 226 | 226 | 226 | 226 | 3,000 |
2015/06/18 | 227 | 229 | 224 | 224 | 33,000 |
2015/06/17 | 227 | 227 | 226 | 226 | 2,000 |
2015/06/16 | 230 | 230 | 225 | 227 | 38,000 |
2015/06/15 | 230 | 230 | 229 | 230 | 7,000 |
2015/06/12 | 228 | 228 | 226 | 228 | 19,000 |
2015/06/11 | 227 | 227 | 226 | 226 | 8,000 |
2015/06/10 | 228 | 228 | 226 | 227 | 8,000 |
2015/06/09 | 228 | 228 | 226 | 226 | 17,000 |
2015/06/08 | 228 | 228 | 227 | 228 | 14,000 |
2015/06/05 | 228 | 228 | 226 | 226 | 12,000 |
2015/06/04 | 224 | 228 | 224 | 227 | 15,000 |
2015/06/03 | 224 | 225 | 224 | 224 | 13,000 |
2015/06/02 | 224 | 225 | 224 | 224 | 7,000 |
2015/06/01 | 226 | 226 | 223 | 224 | 16,000 |
2015/05/29 | 224 | 224 | 222 | 223 | 30,000 |
2015/05/28 | 224 | 224 | 223 | 223 | 7,000 |
2015/05/27 | 224 | 224 | 222 | 223 | 22,000 |
2015/05/26 | 224 | 225 | 224 | 224 | 19,000 |
2015/05/25 | 226 | 228 | 223 | 224 | 30,000 |
2015/05/22 | 225 | 226 | 225 | 226 | 48,000 |
2015/05/21 | 224 | 228 | 222 | 225 | 336,000 |
2015/05/20 | 261 | 264 | 258 | 258 | 145,000 |
2015/05/19 | 252 | 259 | 251 | 258 | 102,000 |
2015/05/18 | 250 | 260 | 249 | 249 | 62,000 |
2015/05/15 | 250 | 252 | 250 | 252 | 25,000 |
2015/05/14 | 252 | 253 | 252 | 252 | 14,000 |
2015/05/13 | 250 | 255 | 250 | 252 | 21,000 |
2015/05/12 | 254 | 254 | 249 | 250 | 18,000 |
2015/05/11 | 253 | 257 | 253 | 253 | 16,000 |
2015/05/08 | 254 | 254 | 250 | 253 | 14,000 |
2015/05/07 | 250 | 254 | 250 | 254 | 22,000 |
2015/05/01 | 251 | 252 | 249 | 252 | 10,000 |
2015/04/30 | 258 | 258 | 252 | 255 | 34,000 |
2015/04/28 | 255 | 258 | 253 | 258 | 15,000 |
2015/04/27 | 256 | 258 | 250 | 258 | 12,000 |
2015/04/24 | 258 | 260 | 253 | 254 | 17,000 |
2015/04/23 | 262 | 262 | 257 | 260 | 17,000 |
2015/04/22 | 259 | 265 | 259 | 260 | 30,000 |
2015/04/21 | 249 | 271 | 249 | 266 | 69,000 |
2015/04/20 | 251 | 251 | 248 | 248 | 9,000 |
2015/04/17 | 259 | 259 | 259 | 259 | 5,000 |
2015/04/16 | 261 | 261 | 255 | 257 | 14,000 |
2015/04/15 | 260 | 264 | 260 | 261 | 21,000 |
2015/04/14 | 262 | 262 | 258 | 262 | 32,000 |
2015/04/13 | 253 | 270 | 251 | 255 | 25,000 |
2015/04/10 | 256 | 256 | 249 | 251 | 21,000 |
2015/04/09 | 257 | 257 | 250 | 254 | 10,000 |
2015/04/08 | 255 | 255 | 248 | 255 | 16,000 |
2015/04/07 | 252 | 254 | 247 | 254 | 28,000 |
2015/04/06 | 249 | 249 | 238 | 248 | 14,000 |
2015/04/03 | 242 | 244 | 239 | 244 | 9,000 |
2015/04/02 | 240 | 246 | 238 | 238 | 23,000 |
2015/04/01 | 238 | 239 | 236 | 239 | 4,000 |
2015/03/31 | 236 | 239 | 234 | 239 | 7,000 |
2015/03/30 | 233 | 234 | 230 | 234 | 15,000 |
2015/03/27 | 233 | 235 | 233 | 235 | 6,000 |
2015/03/26 | 237 | 238 | 236 | 238 | 20,000 |
2015/03/25 | 237 | 239 | 236 | 237 | 7,000 |
2015/03/24 | 241 | 241 | 237 | 237 | 8,000 |
2015/03/23 | 237 | 241 | 235 | 241 | 14,000 |
2015/03/20 | 238 | 239 | 237 | 239 | 3,000 |
2015/03/19 | 236 | 242 | 236 | 239 | 9,000 |
2015/03/18 | 248 | 248 | 235 | 238 | 15,000 |
2015/03/17 | 239 | 243 | 236 | 243 | 14,000 |
2015/03/16 | 233 | 239 | 233 | 239 | 4,000 |
2015/03/13 | 234 | 236 | 234 | 236 | 15,000 |
2015/03/12 | 235 | 237 | 226 | 237 | 56,000 |
2015/03/11 | 238 | 240 | 236 | 236 | 24,000 |
2015/03/10 | 247 | 247 | 237 | 238 | 28,000 |
2015/03/09 | 240 | 242 | 239 | 239 | 14,000 |
2015/03/06 | 243 | 243 | 240 | 240 | 37,000 |
2015/03/05 | 243 | 243 | 236 | 243 | 46,000 |
2015/03/04 | 246 | 248 | 243 | 245 | 30,000 |
2015/03/03 | 268 | 268 | 239 | 254 | 195,000 |
2015/03/02 | 240 | 312 | 240 | 265 | 703,000 |
2015/02/27 | 233 | 238 | 232 | 232 | 48,000 |
2015/02/26 | 229 | 232 | 229 | 230 | 19,000 |
2015/02/25 | 230 | 231 | 229 | 229 | 24,000 |
2015/02/24 | 232 | 233 | 230 | 230 | 16,000 |
2015/02/23 | 233 | 233 | 230 | 232 | 51,000 |
2015/02/20 | 233 | 234 | 231 | 231 | 35,000 |
2015/02/19 | 234 | 235 | 233 | 233 | 15,000 |
2015/02/18 | 229 | 235 | 229 | 234 | 97,000 |
2015/02/17 | 229 | 229 | 229 | 229 | 1,000 |
2015/02/16 | 226 | 230 | 226 | 230 | 3,000 |
2015/02/13 | 228 | 232 | 225 | 232 | 9,000 |
2015/02/12 | 231 | 233 | 231 | 233 | 4,000 |
2015/02/10 | 230 | 232 | 230 | 232 | 4,000 |
2015/02/06 | 233 | 233 | 232 | 232 | 7,000 |
2015/02/04 | 228 | 235 | 228 | 235 | 6,000 |
2015/02/03 | 233 | 234 | 233 | 234 | 2,000 |
2015/02/02 | 230 | 230 | 229 | 230 | 4,000 |
2015/01/29 | 227 | 227 | 226 | 226 | 5,000 |
2015/01/28 | 229 | 229 | 228 | 228 | 4,000 |
2015/01/27 | 226 | 228 | 226 | 228 | 2,000 |
2015/01/26 | 229 | 229 | 228 | 228 | 9,000 |
2015/01/23 | 228 | 229 | 228 | 229 | 2,000 |
2015/01/21 | 230 | 230 | 230 | 230 | 1,000 |
2015/01/20 | 231 | 231 | 229 | 229 | 3,000 |
2015/01/16 | 230 | 230 | 228 | 230 | 8,000 |
2015/01/14 | 234 | 234 | 230 | 230 | 3,000 |
2015/01/13 | 230 | 234 | 230 | 234 | 2,000 |
2015/01/08 | 236 | 236 | 234 | 234 | 2,000 |
2015/01/07 | 229 | 233 | 229 | 233 | 4,000 |
2015/01/06 | 239 | 239 | 233 | 233 | 6,000 |
2015/01/05 | 239 | 239 | 239 | 239 | 3,000 |