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 |
---|---|---|---|---|---|
2018/12/28 | 1,085 | 1,094 | 1,064 | 1,094 | 400 |
2018/12/27 | 1,008 | 1,055 | 1,008 | 1,055 | 3,000 |
2018/12/26 | 967 | 1,007 | 967 | 1,007 | 2,500 |
2018/12/25 | 1,031 | 1,031 | 976 | 982 | 8,800 |
2018/12/21 | 1,106 | 1,113 | 997 | 1,050 | 26,500 |
2018/12/20 | 1,150 | 1,150 | 1,120 | 1,136 | 1,100 |
2018/12/19 | 1,155 | 1,167 | 1,155 | 1,167 | 3,600 |
2018/12/18 | 1,186 | 1,186 | 1,180 | 1,185 | 400 |
2018/12/17 | 1,198 | 1,198 | 1,198 | 1,198 | 100 |
2018/12/14 | 1,202 | 1,211 | 1,193 | 1,211 | 1,100 |
2018/12/13 | 1,213 | 1,213 | 1,202 | 1,202 | 200 |
2018/12/11 | 1,187 | 1,214 | 1,187 | 1,214 | 600 |
2018/12/10 | 1,202 | 1,202 | 1,187 | 1,187 | 200 |
2018/12/07 | 1,214 | 1,215 | 1,214 | 1,215 | 300 |
2018/12/06 | 1,207 | 1,214 | 1,195 | 1,214 | 6,400 |
2018/12/05 | 1,207 | 1,207 | 1,207 | 1,207 | 400 |
2018/12/04 | 1,232 | 1,237 | 1,207 | 1,207 | 700 |
2018/12/03 | 1,202 | 1,202 | 1,202 | 1,202 | 700 |
2018/11/30 | 1,203 | 1,203 | 1,197 | 1,199 | 300 |
2018/11/29 | 1,227 | 1,232 | 1,227 | 1,232 | 300 |
2018/11/28 | 1,220 | 1,220 | 1,207 | 1,220 | 1,200 |
2018/11/27 | 1,220 | 1,220 | 1,220 | 1,220 | 800 |
2018/11/26 | 1,255 | 1,255 | 1,218 | 1,218 | 1,400 |
2018/11/22 | 1,255 | 1,255 | 1,255 | 1,255 | 100 |
2018/11/21 | 1,255 | 1,255 | 1,242 | 1,255 | 1,100 |
2018/11/20 | 1,219 | 1,270 | 1,189 | 1,255 | 1,800 |
2018/11/19 | 1,255 | 1,255 | 1,217 | 1,219 | 1,900 |
2018/11/16 | 1,256 | 1,264 | 1,254 | 1,255 | 2,100 |
2018/11/15 | 1,250 | 1,265 | 1,250 | 1,256 | 500 |
2018/11/14 | 1,257 | 1,257 | 1,255 | 1,256 | 3,000 |
2018/11/13 | 1,270 | 1,270 | 1,270 | 1,270 | 100 |
2018/11/12 | 1,257 | 1,257 | 1,257 | 1,257 | 200 |
2018/11/08 | 1,267 | 1,275 | 1,267 | 1,270 | 1,200 |
2018/11/07 | 1,270 | 1,270 | 1,267 | 1,267 | 800 |
2018/11/06 | 1,280 | 1,280 | 1,280 | 1,280 | 100 |
2018/11/05 | 1,264 | 1,264 | 1,250 | 1,250 | 600 |
2018/11/02 | 1,284 | 1,284 | 1,258 | 1,277 | 2,400 |
2018/11/01 | 1,270 | 1,277 | 1,255 | 1,277 | 1,500 |
2018/10/31 | 1,216 | 1,277 | 1,206 | 1,277 | 1,800 |
2018/10/30 | 1,290 | 1,300 | 1,155 | 1,186 | 20,000 |
2018/10/29 | 1,380 | 1,392 | 1,320 | 1,320 | 6,900 |
2018/10/26 | 1,397 | 1,425 | 1,350 | 1,407 | 3,800 |
2018/10/25 | 1,419 | 1,451 | 1,411 | 1,451 | 600 |
2018/10/24 | 1,415 | 1,454 | 1,407 | 1,454 | 1,500 |
2018/10/23 | 1,400 | 1,414 | 1,400 | 1,414 | 200 |
2018/10/22 | 1,410 | 1,411 | 1,402 | 1,409 | 1,500 |
2018/10/19 | 1,405 | 1,414 | 1,405 | 1,414 | 200 |
2018/10/18 | 1,405 | 1,411 | 1,405 | 1,405 | 900 |
2018/10/17 | 1,400 | 1,447 | 1,399 | 1,419 | 2,400 |
2018/10/16 | 1,397 | 1,412 | 1,395 | 1,412 | 500 |
2018/10/15 | 1,395 | 1,419 | 1,394 | 1,419 | 1,200 |
2018/10/12 | 1,398 | 1,431 | 1,398 | 1,420 | 1,600 |
2018/10/11 | 1,391 | 1,438 | 1,391 | 1,438 | 1,000 |
2018/10/10 | 1,440 | 1,452 | 1,422 | 1,452 | 1,000 |
2018/10/05 | 1,429 | 1,467 | 1,429 | 1,467 | 1,600 |
2018/10/04 | 1,452 | 1,468 | 1,424 | 1,468 | 600 |
2018/10/03 | 1,424 | 1,454 | 1,424 | 1,454 | 800 |
2018/10/02 | 1,440 | 1,440 | 1,439 | 1,439 | 400 |
2018/10/01 | 1,438 | 1,438 | 1,438 | 1,438 | 100 |
2018/09/28 | 1,438 | 1,450 | 1,438 | 1,438 | 1,100 |
2018/09/27 | 1,435 | 1,440 | 1,424 | 1,438 | 3,300 |
2018/09/26 | 1,460 | 1,500 | 1,423 | 1,424 | 7,400 |
2018/09/26 | 1 -> 0.10 分割 | ||||
2018/09/25 | 141 | 160 | 141 | 147 | 152,000 |
2018/09/21 | 142 | 142 | 141 | 141 | 23,000 |
2018/09/20 | 141 | 144 | 141 | 141 | 13,000 |
2018/09/19 | 140 | 142 | 140 | 141 | 8,000 |
2018/09/18 | 144 | 144 | 140 | 140 | 14,000 |
2018/09/14 | 142 | 145 | 141 | 144 | 14,000 |
2018/09/13 | 142 | 143 | 142 | 143 | 28,000 |
2018/09/12 | 142 | 157 | 142 | 144 | 123,000 |
2018/09/11 | 142 | 143 | 141 | 142 | 16,000 |
2018/09/10 | 142 | 142 | 141 | 141 | 5,000 |
2018/09/07 | 142 | 143 | 141 | 142 | 7,000 |
2018/09/06 | 142 | 142 | 142 | 142 | 3,000 |
2018/09/05 | 142 | 144 | 142 | 144 | 6,000 |
2018/09/04 | 142 | 142 | 142 | 142 | 1,000 |
2018/09/03 | 143 | 143 | 141 | 141 | 5,000 |
2018/08/31 | 142 | 144 | 142 | 143 | 9,000 |
2018/08/30 | 142 | 144 | 141 | 142 | 14,000 |
2018/08/29 | 141 | 142 | 140 | 140 | 8,000 |
2018/08/28 | 141 | 142 | 141 | 141 | 4,000 |
2018/08/27 | 141 | 142 | 140 | 141 | 24,000 |
2018/08/24 | 139 | 140 | 139 | 140 | 4,000 |
2018/08/23 | 138 | 138 | 136 | 138 | 10,000 |
2018/08/22 | 138 | 138 | 138 | 138 | 4,000 |
2018/08/21 | 136 | 140 | 135 | 137 | 40,000 |
2018/08/20 | 135 | 136 | 134 | 134 | 9,000 |
2018/08/16 | 137 | 139 | 136 | 139 | 21,000 |
2018/08/15 | 138 | 138 | 136 | 138 | 20,000 |
2018/08/14 | 142 | 142 | 137 | 137 | 58,000 |
2018/08/13 | 145 | 145 | 139 | 142 | 59,000 |
2018/08/10 | 143 | 147 | 143 | 145 | 13,000 |
2018/08/09 | 145 | 145 | 142 | 143 | 21,000 |
2018/08/08 | 146 | 148 | 145 | 148 | 11,000 |
2018/08/07 | 145 | 149 | 145 | 146 | 20,000 |
2018/08/06 | 145 | 148 | 144 | 146 | 37,000 |
2018/08/03 | 147 | 147 | 145 | 147 | 13,000 |
2018/08/02 | 148 | 150 | 146 | 147 | 15,000 |
2018/08/01 | 148 | 148 | 146 | 148 | 14,000 |
2018/07/31 | 144 | 153 | 144 | 145 | 97,000 |
2018/07/30 | 144 | 145 | 143 | 143 | 25,000 |
2018/07/27 | 148 | 148 | 143 | 143 | 57,000 |
2018/07/26 | 147 | 149 | 144 | 148 | 68,000 |
2018/07/25 | 163 | 171 | 147 | 147 | 412,000 |
2018/07/24 | 132 | 178 | 131 | 163 | 1,488,000 |
2018/07/23 | 130 | 130 | 127 | 129 | 22,000 |
2018/07/20 | 130 | 130 | 128 | 130 | 27,000 |
2018/07/19 | 136 | 137 | 128 | 130 | 131,000 |
2018/07/18 | 134 | 136 | 134 | 136 | 6,000 |
2018/07/17 | 137 | 137 | 134 | 134 | 7,000 |
2018/07/13 | 133 | 136 | 133 | 136 | 8,000 |
2018/07/12 | 132 | 133 | 132 | 133 | 33,000 |
2018/07/11 | 132 | 132 | 132 | 132 | 2,000 |
2018/07/10 | 131 | 134 | 131 | 133 | 38,000 |
2018/07/09 | 133 | 133 | 130 | 131 | 6,000 |
2018/07/06 | 132 | 132 | 130 | 131 | 65,000 |
2018/07/05 | 138 | 138 | 134 | 137 | 12,000 |
2018/07/04 | 143 | 143 | 135 | 138 | 31,000 |
2018/07/03 | 145 | 145 | 143 | 143 | 5,000 |
2018/07/02 | 145 | 146 | 143 | 143 | 12,000 |
2018/06/29 | 145 | 145 | 143 | 145 | 11,000 |
2018/06/28 | 144 | 144 | 142 | 142 | 36,000 |
2018/06/27 | 145 | 170 | 144 | 144 | 360,000 |
2018/06/26 | 144 | 145 | 142 | 142 | 18,000 |
2018/06/25 | 148 | 148 | 142 | 142 | 18,000 |
2018/06/22 | 150 | 150 | 146 | 148 | 39,000 |
2018/06/21 | 149 | 152 | 149 | 152 | 14,000 |
2018/06/20 | 157 | 157 | 149 | 152 | 37,000 |
2018/06/19 | 158 | 159 | 157 | 157 | 7,000 |
2018/06/18 | 160 | 160 | 159 | 159 | 8,000 |
2018/06/15 | 161 | 161 | 161 | 161 | 2,000 |
2018/06/14 | 160 | 163 | 159 | 163 | 41,000 |
2018/06/13 | 161 | 162 | 161 | 161 | 9,000 |
2018/06/12 | 162 | 162 | 161 | 161 | 11,000 |
2018/06/11 | 161 | 162 | 161 | 161 | 10,000 |
2018/06/08 | 164 | 165 | 162 | 162 | 14,000 |
2018/06/07 | 165 | 165 | 163 | 164 | 14,000 |
2018/06/06 | 164 | 166 | 164 | 165 | 17,000 |
2018/06/05 | 165 | 167 | 165 | 165 | 4,000 |
2018/06/04 | 167 | 167 | 167 | 167 | 1,000 |
2018/06/01 | 167 | 167 | 166 | 166 | 3,000 |
2018/05/31 | 167 | 167 | 167 | 167 | 1,000 |
2018/05/30 | 166 | 166 | 166 | 166 | 10,000 |
2018/05/29 | 166 | 167 | 163 | 166 | 32,000 |
2018/05/28 | 169 | 169 | 167 | 168 | 3,000 |
2018/05/25 | 172 | 172 | 168 | 169 | 15,000 |
2018/05/24 | 169 | 170 | 168 | 170 | 14,000 |
2018/05/23 | 171 | 171 | 168 | 169 | 10,000 |
2018/05/22 | 170 | 170 | 168 | 170 | 20,000 |
2018/05/21 | 173 | 194 | 169 | 169 | 431,000 |
2018/05/18 | 165 | 169 | 165 | 168 | 15,000 |
2018/05/17 | 163 | 165 | 163 | 164 | 7,000 |
2018/05/16 | 163 | 163 | 163 | 163 | 2,000 |
2018/05/15 | 163 | 163 | 163 | 163 | 6,000 |
2018/05/14 | 163 | 164 | 163 | 163 | 6,000 |
2018/05/11 | 163 | 163 | 161 | 161 | 8,000 |
2018/05/10 | 163 | 163 | 163 | 163 | 3,000 |
2018/05/09 | 163 | 163 | 163 | 163 | 13,000 |
2018/05/08 | 161 | 162 | 159 | 162 | 6,000 |
2018/05/07 | 162 | 162 | 161 | 161 | 5,000 |
2018/05/02 | 161 | 162 | 161 | 162 | 7,000 |
2018/05/01 | 160 | 160 | 160 | 160 | 2,000 |
2018/04/26 | 161 | 161 | 161 | 161 | 5,000 |
2018/04/25 | 159 | 162 | 159 | 162 | 9,000 |
2018/04/24 | 159 | 161 | 159 | 161 | 13,000 |
2018/04/23 | 159 | 160 | 159 | 159 | 18,000 |
2018/04/20 | 161 | 161 | 159 | 159 | 5,000 |
2018/04/19 | 158 | 161 | 158 | 161 | 5,000 |
2018/04/18 | 159 | 164 | 158 | 158 | 26,000 |
2018/04/17 | 161 | 162 | 159 | 159 | 33,000 |
2018/04/16 | 160 | 164 | 160 | 164 | 25,000 |
2018/04/13 | 160 | 161 | 160 | 161 | 2,000 |
2018/04/12 | 161 | 162 | 161 | 161 | 26,000 |
2018/04/11 | 162 | 162 | 160 | 160 | 10,000 |
2018/04/10 | 162 | 162 | 162 | 162 | 2,000 |
2018/04/09 | 161 | 163 | 161 | 163 | 32,000 |
2018/04/06 | 166 | 166 | 163 | 164 | 7,000 |
2018/04/05 | 163 | 164 | 163 | 163 | 16,000 |
2018/04/04 | 164 | 164 | 163 | 163 | 6,000 |
2018/04/03 | 166 | 166 | 165 | 165 | 2,000 |
2018/04/02 | 163 | 165 | 163 | 165 | 2,000 |
2018/03/30 | 166 | 166 | 164 | 164 | 2,000 |
2018/03/29 | 162 | 163 | 162 | 163 | 7,000 |
2018/03/28 | 162 | 163 | 162 | 163 | 3,000 |
2018/03/27 | 164 | 164 | 163 | 163 | 7,000 |
2018/03/26 | 162 | 162 | 158 | 162 | 8,000 |
2018/03/23 | 161 | 162 | 161 | 162 | 15,000 |
2018/03/22 | 163 | 163 | 162 | 163 | 14,000 |
2018/03/20 | 162 | 162 | 162 | 162 | 6,000 |
2018/03/19 | 164 | 164 | 161 | 162 | 20,000 |
2018/03/16 | 165 | 165 | 164 | 165 | 17,000 |
2018/03/15 | 165 | 165 | 165 | 165 | 1,000 |
2018/03/14 | 169 | 169 | 166 | 167 | 7,000 |
2018/03/13 | 168 | 169 | 168 | 169 | 3,000 |
2018/03/12 | 167 | 168 | 167 | 168 | 4,000 |
2018/03/09 | 168 | 168 | 167 | 167 | 3,000 |
2018/03/08 | 168 | 168 | 168 | 168 | 1,000 |
2018/03/07 | 166 | 168 | 166 | 168 | 10,000 |
2018/03/06 | 168 | 169 | 168 | 169 | 6,000 |
2018/03/05 | 167 | 168 | 165 | 168 | 7,000 |
2018/03/02 | 172 | 172 | 169 | 169 | 2,000 |
2018/03/01 | 170 | 172 | 170 | 172 | 4,000 |
2018/02/28 | 172 | 172 | 170 | 171 | 11,000 |
2018/02/27 | 174 | 174 | 174 | 174 | 3,000 |
2018/02/26 | 174 | 174 | 173 | 173 | 3,000 |
2018/02/23 | 173 | 173 | 172 | 173 | 4,000 |
2018/02/22 | 171 | 171 | 171 | 171 | 1,000 |
2018/02/21 | 175 | 175 | 170 | 173 | 13,000 |
2018/02/20 | 171 | 173 | 171 | 172 | 4,000 |
2018/02/19 | 173 | 175 | 173 | 175 | 5,000 |
2018/02/16 | 170 | 172 | 170 | 170 | 9,000 |
2018/02/15 | 167 | 175 | 165 | 170 | 23,000 |
2018/02/14 | 167 | 167 | 165 | 167 | 11,000 |
2018/02/13 | 171 | 172 | 171 | 172 | 3,000 |
2018/02/09 | 163 | 170 | 163 | 166 | 44,000 |
2018/02/08 | 170 | 173 | 170 | 173 | 19,000 |
2018/02/07 | 174 | 175 | 170 | 170 | 46,000 |
2018/02/06 | 182 | 182 | 159 | 171 | 147,000 |
2018/02/05 | 188 | 188 | 185 | 185 | 42,000 |
2018/02/02 | 193 | 193 | 189 | 189 | 6,000 |
2018/02/01 | 196 | 196 | 192 | 193 | 21,000 |
2018/01/31 | 188 | 192 | 188 | 192 | 16,000 |
2018/01/30 | 194 | 197 | 187 | 187 | 30,000 |
2018/01/29 | 198 | 198 | 191 | 195 | 51,000 |
2018/01/26 | 190 | 198 | 190 | 198 | 149,000 |
2018/01/25 | 188 | 190 | 188 | 189 | 32,000 |
2018/01/24 | 187 | 187 | 187 | 187 | 1,000 |
2018/01/23 | 189 | 189 | 187 | 187 | 7,000 |
2018/01/22 | 183 | 188 | 183 | 188 | 19,000 |
2018/01/19 | 186 | 186 | 184 | 185 | 15,000 |
2018/01/18 | 190 | 190 | 186 | 186 | 13,000 |
2018/01/17 | 188 | 189 | 186 | 189 | 50,000 |
2018/01/16 | 185 | 188 | 185 | 188 | 13,000 |
2018/01/15 | 190 | 191 | 188 | 189 | 13,000 |
2018/01/12 | 191 | 192 | 187 | 189 | 30,000 |
2018/01/11 | 193 | 193 | 190 | 191 | 9,000 |
2018/01/10 | 191 | 195 | 189 | 190 | 56,000 |
2018/01/09 | 188 | 191 | 188 | 191 | 21,000 |
2018/01/05 | 184 | 190 | 183 | 187 | 48,000 |
2018/01/04 | 180 | 186 | 180 | 184 | 25,000 |