6416 桂川電機(株) の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-10-186406496356401,500640
2021-10-156466506396394,700639
2021-10-14---664-664
2021-10-13---664-664
2021-10-12---664-664
2021-10-11664664664664100664
2021-10-08675684675684200684
2021-10-07---665-665
2021-10-06665665665665300665
2021-10-056446746446741,100674
2021-10-04709709694694400694
2021-10-01688688669669300669
2021-09-30---668-668
2021-09-29668668668668100668
2021-09-28---668-668
2021-09-27668668668668100668
2021-09-24---685-685
2021-09-22680700680685700685
2021-09-21667670667670200670
2021-09-176576576576571,200657
2021-09-16655655655655100655
2021-09-15651651651651200651
2021-09-14670670657657300657
2021-09-13658658658658700658
2021-09-10652658652658700658
2021-09-096606606526521,200652
2021-09-08---646-646
2021-09-07---646-646
2021-09-06---646-646
2021-09-03645646645646800646
2021-09-02645646645645800645
2021-09-016586586456451,000645
2021-08-31648648638638300638
2021-08-30---649-649
2021-08-27---649-649
2021-08-26---649-649
2021-08-25---649-649
2021-08-24649649649649200649
2021-08-23---653-653
2021-08-20633653633653200653
2021-08-19631633631633200633
2021-08-18---633-633
2021-08-17634634633633300633
2021-08-16634634634634500634
2021-08-13634634634634300634
2021-08-12---640-640
2021-08-11---640-640
2021-08-10632640632640300640
2021-08-06635635635635100635
2021-08-05631631631631300631
2021-08-04641641631631300631
2021-08-03651651651651200651
2021-08-02673673651651900651
2021-07-30665665665665100665
2021-07-29653663653663300663
2021-07-286466496366431,000643
2021-07-2764573564565612,800656
2021-07-26625635625635400635
2021-07-216356366346341,000634
2021-07-20630636630634500634
2021-07-19630630630630900630
2021-07-16643643640640800640
2021-07-15643643640640900640
2021-07-14---643-643
2021-07-13643643643643100643
2021-07-12643643643643400643
2021-07-09---653-653
2021-07-08653653653653100653
2021-07-07653653653653400653
2021-07-06647653647653400653
2021-07-056476556476551,000655
2021-07-026396556396551,500655
2021-07-016496496376391,100639
2021-06-30649649649649100649
2021-06-296696696596591,300659
2021-06-28649649649649900649
2021-06-256496496496491,000649
2021-06-24649649649649500649
2021-06-23649649649649600649
2021-06-22649650649649700649
2021-06-21649649649649400649
2021-06-18640649640649800649
2021-06-176416416406401,000640
2021-06-16---654-654
2021-06-15---654-654
2021-06-14654654654654100654
2021-06-11---654-654
2021-06-10---654-654
2021-06-09---654-654
2021-06-08---654-654
2021-06-07---654-654
2021-06-04644654644654700654
2021-06-03644654644654600654
2021-06-02654654654654200654
2021-06-01---644-644
2021-05-31---644-644
2021-05-28634644634644700644
2021-05-27---654-654
2021-05-26---654-654
2021-05-25---654-654
2021-05-24---654-654
2021-05-21623654623654800654
2021-05-20629638629637500637
2021-05-19639639639639100639
2021-05-18---639-639
2021-05-176406506396391,100639
2021-05-146436436346351,800635
2021-05-13673673673673100673
2021-05-12668677668677200677
2021-05-11---668-668
2021-05-10668668668668500668
2021-05-07659659658658300658
2021-05-066606606416412,100641
2021-04-30630630630630100630
2021-04-28640650640650200650
2021-04-27640640640640200640
2021-04-26---653-653
2021-04-23---653-653
2021-04-22653653653653300653
2021-04-21---640-640
2021-04-20640640640640300640
2021-04-19---633-633
2021-04-16633633633633100633
2021-04-15640640640640400640
2021-04-146406416406401,100640
2021-04-13640650640640900640
2021-04-12---640-640
2021-04-096366406306401,600640
2021-04-086396676396671,200667
2021-04-07644644644644100644
2021-04-066376426356421,000642
2021-04-05621629621629900629
2021-04-02639639629629600629
2021-04-01633633633633200633
2021-03-31632632632632200632
2021-03-30632643632643800643
2021-03-296336456306452,000645
2021-03-266406406306321,300632
2021-03-25---645-645
2021-03-24---645-645
2021-03-23657657645645300645
2021-03-226406576256271,500627
2021-03-19623623620620200620
2021-03-186376376166191,500619
2021-03-17636636636636300636
2021-03-16642650642642700642
2021-03-15681681672672600672
2021-03-12636651636651500651
2021-03-11642642625625600625
2021-03-10631631631631100631
2021-03-096466486466461,000646
2021-03-08---621-621
2021-03-05---621-621
2021-03-04---621-621
2021-03-03621621621621100621
2021-03-02637637637637200637
2021-03-01637637637637100637
2021-02-26---637-637
2021-02-25635637635637300637
2021-02-246276336276331,900633
2021-02-22638638617617600617
2021-02-19626626618618200618
2021-02-18626635625625500625
2021-02-17618626618626500626
2021-02-16631631618618500618
2021-02-15660660650651400651
2021-02-12650650645645200645
2021-02-10623623623623100623
2021-02-09621621621621100621
2021-02-08---630-630
2021-02-05---630-630
2021-02-04630630630630200630
2021-02-036066226066221,900622
2021-02-02622622622622200622
2021-02-01---612-612
2021-01-29612612612612100612
2021-01-28618618615615200615
2021-01-27619619618618500618
2021-01-26607609607609400609
2021-01-25---608-608
2021-01-22617617608608200608
2021-01-21---617-617
2021-01-206196196136171,600617
2021-01-19629629619619600619
2021-01-18649649639639200639
2021-01-15616616616616500616
2021-01-14615616615616200616
2021-01-136406406156212,300621
2021-01-126606606406402,100640
2021-01-08651651651651100651
2021-01-07672672631631700631
2021-01-066006906006305,500630
2021-01-056146396096091,300609
2021-01-04612612612612100612

分割・併合履歴 : [2018-09-26]1株→0.1株