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 |
---|---|---|---|---|---|
2017/12/29 | 181 | 181 | 177 | 177 | 10,000 |
2017/12/28 | 180 | 180 | 177 | 179 | 34,000 |
2017/12/27 | 180 | 185 | 180 | 180 | 19,000 |
2017/12/26 | 186 | 186 | 179 | 180 | 35,000 |
2017/12/25 | 183 | 184 | 178 | 183 | 69,000 |
2017/12/22 | 180 | 183 | 178 | 182 | 23,000 |
2017/12/21 | 180 | 181 | 180 | 180 | 7,000 |
2017/12/20 | 181 | 181 | 177 | 180 | 25,000 |
2017/12/19 | 178 | 180 | 177 | 179 | 45,000 |
2017/12/18 | 181 | 181 | 175 | 179 | 74,000 |
2017/12/15 | 191 | 191 | 182 | 184 | 49,000 |
2017/12/14 | 180 | 191 | 177 | 188 | 181,000 |
2017/12/13 | 175 | 181 | 174 | 181 | 29,000 |
2017/12/12 | 175 | 175 | 173 | 175 | 18,000 |
2017/12/11 | 174 | 177 | 174 | 175 | 17,000 |
2017/12/08 | 173 | 174 | 173 | 174 | 14,000 |
2017/12/07 | 171 | 173 | 171 | 173 | 8,000 |
2017/12/06 | 171 | 173 | 171 | 171 | 10,000 |
2017/12/05 | 172 | 174 | 171 | 171 | 21,000 |
2017/12/04 | 175 | 175 | 171 | 172 | 52,000 |
2017/12/01 | 178 | 178 | 176 | 176 | 23,000 |
2017/11/30 | 177 | 180 | 176 | 180 | 29,000 |
2017/11/29 | 177 | 177 | 175 | 177 | 27,000 |
2017/11/28 | 171 | 175 | 170 | 175 | 22,000 |
2017/11/27 | 172 | 172 | 170 | 171 | 27,000 |
2017/11/24 | 169 | 172 | 169 | 172 | 14,000 |
2017/11/22 | 171 | 172 | 170 | 172 | 38,000 |
2017/11/21 | 174 | 175 | 170 | 173 | 57,000 |
2017/11/20 | 174 | 176 | 174 | 176 | 7,000 |
2017/11/17 | 176 | 176 | 172 | 174 | 20,000 |
2017/11/16 | 173 | 176 | 173 | 176 | 5,000 |
2017/11/15 | 173 | 177 | 173 | 175 | 46,000 |
2017/11/14 | 173 | 177 | 171 | 177 | 234,000 |
2017/11/13 | 188 | 189 | 184 | 188 | 46,000 |
2017/11/10 | 182 | 188 | 182 | 186 | 52,000 |
2017/11/09 | 189 | 189 | 180 | 183 | 99,000 |
2017/11/08 | 189 | 190 | 186 | 189 | 50,000 |
2017/11/07 | 186 | 190 | 186 | 189 | 27,000 |
2017/11/06 | 192 | 203 | 186 | 189 | 247,000 |
2017/11/02 | 188 | 188 | 184 | 187 | 79,000 |
2017/11/01 | 182 | 191 | 182 | 189 | 98,000 |
2017/10/31 | 189 | 190 | 180 | 181 | 72,000 |
2017/10/30 | 187 | 194 | 181 | 184 | 121,000 |
2017/10/27 | 185 | 187 | 178 | 185 | 125,000 |
2017/10/26 | 201 | 202 | 183 | 184 | 484,000 |
2017/10/25 | 173 | 214 | 173 | 201 | 3,071,000 |
2017/10/24 | 173 | 173 | 167 | 168 | 194,000 |
2017/10/23 | 176 | 177 | 166 | 173 | 240,000 |
2017/10/20 | 174 | 179 | 167 | 171 | 591,000 |
2017/10/19 | 193 | 228 | 177 | 184 | 3,704,000 |
2017/10/18 | 154 | 196 | 154 | 178 | 1,433,000 |
2017/10/17 | 153 | 156 | 153 | 155 | 12,000 |
2017/10/16 | 154 | 154 | 148 | 154 | 35,000 |
2017/10/13 | 153 | 155 | 153 | 155 | 8,000 |
2017/10/12 | 155 | 155 | 153 | 154 | 13,000 |
2017/10/11 | 154 | 154 | 154 | 154 | 4,000 |
2017/10/10 | 154 | 154 | 153 | 153 | 4,000 |
2017/10/06 | 154 | 154 | 152 | 152 | 8,000 |
2017/10/05 | 154 | 154 | 154 | 154 | 11,000 |
2017/10/04 | 154 | 155 | 151 | 154 | 13,000 |
2017/10/03 | 157 | 157 | 152 | 154 | 67,000 |
2017/10/02 | 152 | 155 | 152 | 155 | 18,000 |
2017/09/29 | 150 | 150 | 150 | 150 | 6,000 |
2017/09/28 | 151 | 152 | 150 | 150 | 13,000 |
2017/09/27 | 151 | 151 | 151 | 151 | 3,000 |
2017/09/26 | 151 | 152 | 150 | 151 | 19,000 |
2017/09/25 | 147 | 151 | 147 | 151 | 54,000 |
2017/09/22 | 146 | 147 | 145 | 145 | 33,000 |
2017/09/21 | 145 | 148 | 145 | 148 | 20,000 |
2017/09/19 | 144 | 145 | 143 | 145 | 9,000 |
2017/09/15 | 143 | 144 | 143 | 144 | 4,000 |
2017/09/14 | 145 | 145 | 142 | 143 | 3,000 |
2017/09/13 | 144 | 145 | 143 | 143 | 21,000 |
2017/09/12 | 141 | 144 | 141 | 143 | 14,000 |
2017/09/11 | 140 | 141 | 140 | 141 | 3,000 |
2017/09/08 | 140 | 141 | 140 | 141 | 18,000 |
2017/09/07 | 140 | 140 | 140 | 140 | 1,000 |
2017/09/06 | 140 | 142 | 140 | 142 | 16,000 |
2017/09/05 | 143 | 143 | 140 | 140 | 55,000 |
2017/09/04 | 145 | 145 | 142 | 143 | 18,000 |
2017/09/01 | 143 | 145 | 143 | 145 | 16,000 |
2017/08/31 | 143 | 143 | 143 | 143 | 1,000 |
2017/08/30 | 143 | 143 | 142 | 143 | 16,000 |
2017/08/29 | 144 | 144 | 144 | 144 | 7,000 |
2017/08/28 | 143 | 144 | 142 | 144 | 21,000 |
2017/08/25 | 143 | 143 | 141 | 143 | 22,000 |
2017/08/24 | 144 | 145 | 141 | 145 | 26,000 |
2017/08/23 | 145 | 145 | 145 | 145 | 2,000 |
2017/08/22 | 142 | 144 | 142 | 144 | 18,000 |
2017/08/21 | 142 | 145 | 141 | 141 | 14,000 |
2017/08/18 | 140 | 142 | 140 | 141 | 20,000 |
2017/08/17 | 143 | 143 | 140 | 141 | 13,000 |
2017/08/16 | 141 | 142 | 141 | 142 | 17,000 |
2017/08/15 | 141 | 143 | 141 | 142 | 26,000 |
2017/08/14 | 142 | 143 | 136 | 140 | 91,000 |
2017/08/10 | 142 | 142 | 141 | 142 | 19,000 |
2017/08/09 | 143 | 143 | 139 | 141 | 25,000 |
2017/08/08 | 143 | 143 | 143 | 143 | 1,000 |
2017/08/07 | 143 | 143 | 141 | 143 | 33,000 |
2017/08/04 | 141 | 142 | 141 | 141 | 10,000 |
2017/08/03 | 141 | 142 | 140 | 141 | 9,000 |
2017/08/02 | 143 | 144 | 141 | 143 | 25,000 |
2017/08/01 | 143 | 143 | 141 | 141 | 13,000 |
2017/07/31 | 143 | 143 | 143 | 143 | 1,000 |
2017/07/28 | 146 | 149 | 141 | 141 | 73,000 |
2017/07/27 | 140 | 144 | 140 | 141 | 15,000 |
2017/07/26 | 141 | 144 | 140 | 142 | 39,000 |
2017/07/25 | 142 | 142 | 141 | 141 | 15,000 |
2017/07/24 | 139 | 142 | 139 | 142 | 8,000 |
2017/07/21 | 138 | 140 | 138 | 139 | 5,000 |
2017/07/20 | 140 | 140 | 139 | 139 | 10,000 |
2017/07/19 | 137 | 139 | 137 | 139 | 27,000 |
2017/07/18 | 140 | 141 | 138 | 141 | 11,000 |
2017/07/14 | 141 | 141 | 138 | 140 | 31,000 |
2017/07/13 | 138 | 141 | 138 | 141 | 24,000 |
2017/07/12 | 138 | 138 | 138 | 138 | 8,000 |
2017/07/11 | 138 | 138 | 137 | 138 | 13,000 |
2017/07/10 | 138 | 138 | 137 | 137 | 5,000 |
2017/07/07 | 139 | 139 | 137 | 137 | 17,000 |
2017/07/06 | 137 | 138 | 136 | 137 | 22,000 |
2017/07/05 | 143 | 159 | 137 | 137 | 838,000 |
2017/07/04 | 142 | 142 | 138 | 138 | 18,000 |
2017/07/03 | 142 | 142 | 138 | 139 | 10,000 |
2017/06/30 | 139 | 139 | 136 | 138 | 23,000 |
2017/06/29 | 140 | 141 | 139 | 139 | 13,000 |
2017/06/28 | 140 | 140 | 140 | 140 | 4,000 |
2017/06/27 | 139 | 140 | 139 | 140 | 19,000 |
2017/06/26 | 139 | 139 | 139 | 139 | 2,000 |
2017/06/23 | 138 | 139 | 138 | 139 | 2,000 |
2017/06/22 | 138 | 138 | 137 | 137 | 9,000 |
2017/06/21 | 137 | 138 | 137 | 138 | 7,000 |
2017/06/20 | 139 | 139 | 137 | 137 | 36,000 |
2017/06/19 | 138 | 142 | 138 | 138 | 5,000 |
2017/06/16 | 137 | 137 | 136 | 136 | 6,000 |
2017/06/15 | 138 | 138 | 138 | 138 | 2,000 |
2017/06/14 | 140 | 140 | 138 | 138 | 20,000 |
2017/06/13 | 141 | 141 | 140 | 140 | 18,000 |
2017/06/12 | 142 | 142 | 140 | 140 | 7,000 |
2017/06/09 | 140 | 140 | 139 | 139 | 2,000 |
2017/06/08 | 137 | 144 | 137 | 139 | 30,000 |
2017/06/07 | 135 | 136 | 135 | 136 | 11,000 |
2017/06/06 | 135 | 136 | 135 | 136 | 14,000 |
2017/06/05 | 139 | 139 | 137 | 137 | 13,000 |
2017/06/02 | 140 | 142 | 139 | 139 | 32,000 |
2017/06/01 | 142 | 142 | 141 | 141 | 6,000 |
2017/05/30 | 143 | 143 | 141 | 142 | 13,000 |
2017/05/29 | 146 | 146 | 143 | 143 | 41,000 |
2017/05/26 | 142 | 147 | 142 | 145 | 143,000 |
2017/05/25 | 141 | 145 | 141 | 142 | 81,000 |
2017/05/24 | 140 | 141 | 139 | 141 | 35,000 |
2017/05/23 | 138 | 140 | 138 | 140 | 31,000 |
2017/05/22 | 137 | 138 | 136 | 138 | 67,000 |
2017/05/19 | 135 | 137 | 135 | 137 | 38,000 |
2017/05/18 | 135 | 136 | 135 | 136 | 30,000 |
2017/05/17 | 135 | 137 | 135 | 136 | 56,000 |
2017/05/16 | 136 | 136 | 133 | 136 | 38,000 |
2017/05/15 | 135 | 137 | 134 | 136 | 82,000 |
2017/05/12 | 130 | 132 | 130 | 131 | 20,000 |
2017/05/11 | 131 | 131 | 129 | 129 | 9,000 |
2017/05/10 | 132 | 132 | 132 | 132 | 2,000 |
2017/05/09 | 130 | 132 | 130 | 132 | 11,000 |
2017/05/08 | 132 | 132 | 130 | 130 | 18,000 |
2017/05/02 | 134 | 134 | 132 | 133 | 16,000 |
2017/05/01 | 134 | 134 | 131 | 134 | 12,000 |
2017/04/28 | 129 | 136 | 129 | 134 | 72,000 |
2017/04/27 | 124 | 129 | 124 | 128 | 12,000 |
2017/04/26 | 125 | 126 | 123 | 124 | 29,000 |
2017/04/25 | 126 | 126 | 124 | 124 | 6,000 |
2017/04/24 | 125 | 125 | 125 | 125 | 3,000 |
2017/04/21 | 127 | 127 | 124 | 124 | 12,000 |
2017/04/20 | 123 | 126 | 123 | 124 | 18,000 |
2017/04/19 | 124 | 125 | 122 | 124 | 35,000 |
2017/04/18 | 126 | 126 | 123 | 125 | 5,000 |
2017/04/17 | 123 | 123 | 121 | 121 | 7,000 |
2017/04/13 | 124 | 124 | 121 | 124 | 13,000 |
2017/04/12 | 125 | 125 | 123 | 123 | 9,000 |
2017/04/11 | 124 | 128 | 124 | 126 | 17,000 |
2017/04/10 | 127 | 129 | 127 | 129 | 5,000 |
2017/04/07 | 123 | 126 | 123 | 126 | 8,000 |
2017/04/06 | 130 | 130 | 126 | 127 | 16,000 |
2017/04/05 | 125 | 130 | 125 | 130 | 10,000 |
2017/04/04 | 128 | 128 | 124 | 124 | 9,000 |
2017/03/31 | 126 | 128 | 126 | 128 | 9,000 |
2017/03/30 | 128 | 128 | 126 | 126 | 3,000 |
2017/03/29 | 126 | 128 | 126 | 128 | 3,000 |
2017/03/28 | 128 | 128 | 127 | 128 | 11,000 |
2017/03/27 | 128 | 128 | 126 | 128 | 6,000 |
2017/03/24 | 128 | 132 | 128 | 128 | 25,000 |
2017/03/23 | 129 | 132 | 126 | 128 | 178,000 |
2017/03/22 | 129 | 132 | 126 | 132 | 77,000 |
2017/03/21 | 133 | 133 | 128 | 129 | 71,000 |
2017/03/17 | 134 | 134 | 132 | 132 | 19,000 |
2017/03/16 | 134 | 134 | 134 | 134 | 3,000 |
2017/03/15 | 135 | 135 | 134 | 135 | 46,000 |
2017/03/14 | 134 | 137 | 134 | 134 | 32,000 |
2017/03/13 | 139 | 139 | 136 | 136 | 13,000 |
2017/03/10 | 136 | 136 | 136 | 136 | 2,000 |
2017/03/09 | 136 | 136 | 136 | 136 | 11,000 |
2017/03/08 | 138 | 138 | 138 | 138 | 3,000 |
2017/03/07 | 139 | 139 | 136 | 139 | 4,000 |
2017/03/06 | 138 | 139 | 137 | 139 | 10,000 |
2017/03/03 | 139 | 139 | 138 | 138 | 3,000 |
2017/03/02 | 139 | 143 | 135 | 140 | 51,000 |
2017/03/01 | 137 | 139 | 135 | 139 | 19,000 |
2017/02/28 | 140 | 141 | 139 | 139 | 4,000 |
2017/02/27 | 140 | 140 | 139 | 139 | 4,000 |
2017/02/24 | 139 | 140 | 139 | 139 | 11,000 |
2017/02/23 | 144 | 144 | 138 | 138 | 32,000 |
2017/02/22 | 143 | 143 | 140 | 142 | 20,000 |
2017/02/21 | 143 | 143 | 143 | 143 | 1,000 |
2017/02/20 | 140 | 144 | 140 | 141 | 26,000 |
2017/02/17 | 140 | 140 | 140 | 140 | 6,000 |
2017/02/16 | 134 | 145 | 134 | 140 | 104,000 |
2017/02/15 | 135 | 136 | 134 | 134 | 47,000 |
2017/02/14 | 142 | 142 | 135 | 136 | 78,000 |
2017/02/13 | 142 | 144 | 142 | 144 | 28,000 |
2017/02/10 | 143 | 143 | 140 | 140 | 33,000 |
2017/02/09 | 142 | 145 | 140 | 143 | 90,000 |
2017/02/08 | 138 | 140 | 138 | 140 | 51,000 |
2017/02/07 | 137 | 141 | 133 | 138 | 79,000 |
2017/02/06 | 135 | 148 | 132 | 139 | 657,000 |
2017/02/03 | 133 | 133 | 130 | 130 | 73,000 |
2017/02/02 | 134 | 136 | 132 | 133 | 41,000 |
2017/02/01 | 131 | 133 | 131 | 132 | 15,000 |
2017/01/31 | 134 | 134 | 129 | 133 | 87,000 |
2017/01/30 | 137 | 137 | 133 | 134 | 69,000 |
2017/01/27 | 136 | 138 | 135 | 137 | 31,000 |
2017/01/26 | 138 | 139 | 135 | 139 | 78,000 |
2017/01/25 | 137 | 139 | 135 | 138 | 117,000 |
2017/01/24 | 136 | 168 | 135 | 135 | 2,336,000 |
2017/01/23 | 134 | 134 | 131 | 131 | 17,000 |
2017/01/20 | 133 | 133 | 130 | 131 | 20,000 |
2017/01/19 | 133 | 133 | 130 | 133 | 18,000 |
2017/01/18 | 136 | 136 | 132 | 133 | 20,000 |
2017/01/17 | 130 | 138 | 130 | 132 | 157,000 |
2017/01/16 | 129 | 130 | 129 | 129 | 24,000 |
2017/01/13 | 129 | 131 | 128 | 131 | 38,000 |
2017/01/12 | 134 | 135 | 125 | 129 | 110,000 |
2017/01/11 | 135 | 135 | 132 | 134 | 34,000 |
2017/01/10 | 132 | 136 | 128 | 136 | 106,000 |
2017/01/06 | 127 | 129 | 126 | 128 | 52,000 |
2017/01/05 | 126 | 133 | 126 | 127 | 131,000 |
2017/01/04 | 129 | 140 | 120 | 123 | 307,000 |