6416 桂川電機(株) の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-06-09	674	713	668	683	5,200	683
2023-06-08	670	676	648	655	2,500	655
2023-06-07	670	738	661	689	21,400	689
2023-06-06	670	670	646	660	7,800	660
2023-06-05	621	715	620	677	15,000	677
2023-06-02	619	625	619	625	2,400	625
2023-06-01	635	637	612	615	6,300	615
2023-05-31	615	628	610	627	3,500	627
2023-05-30	-	-	-	592	-	592
2023-05-29	603	603	590	592	600	592
2023-05-26	593	593	593	593	500	593
2023-05-25	597	597	597	597	200	597
2023-05-24	600	600	598	598	300	598
2023-05-23	590	610	590	607	600	607
2023-05-22	590	600	585	589	8,000	589
2023-05-19	600	620	600	620	4,400	620
2023-05-18	616	618	595	595	1,900	595
2023-05-17	600	625	600	616	4,100	616
2023-05-16	590	590	584	590	2,400	590
2023-05-15	598	598	585	590	1,400	590
2023-05-12	578	590	578	590	1,300	590
2023-05-11	589	591	582	582	800	582
2023-05-10	585	595	585	590	400	590
2023-05-09	600	600	590	590	1,300	590
2023-05-08	586	589	581	589	500	589
2023-05-02	595	595	590	595	1,700	595
2023-05-01	576	590	576	590	400	590
2023-04-28	581	581	580	580	200	580
2023-04-27	-	-	-	590	-	590
2023-04-26	577	592	577	590	4,400	590
2023-04-25	570	574	570	574	1,200	574
2023-04-24	574	583	574	576	500	576
2023-04-21	585	585	574	574	1,800	574
2023-04-20	566	579	566	575	900	575
2023-04-19	576	578	567	571	1,200	571
2023-04-18	572	576	570	574	1,600	574
2023-04-17	570	570	570	570	1,100	570
2023-04-14	566	566	566	566	300	566
2023-04-13	557	575	555	566	1,600	566
2023-04-12	559	564	548	562	3,100	562
2023-04-11	579	579	564	569	3,400	569
2023-04-10	588	588	577	585	3,200	585
2023-04-07	550	599	550	563	10,800	563
2023-04-06	551	554	545	547	5,500	547
2023-04-05	552	560	552	552	3,000	552
2023-04-04	553	556	549	552	4,400	552
2023-04-03	551	555	538	548	7,700	548
2023-03-31	566	574	540	555	7,200	555
2023-03-30	559	562	552	561	2,000	561
2023-03-29	560	580	544	551	7,600	551
2023-03-28	552	563	551	555	4,600	555
2023-03-27	576	576	558	558	6,500	558
2023-03-24	574	580	560	576	11,000	576
2023-03-23	600	600	556	571	50,200	571
2023-03-22	654	738	605	605	145,200	605
2023-03-20	540	638	540	638	55,300	638
2023-03-17	533	538	533	538	500	538
2023-03-16	531	531	531	531	200	531
2023-03-15	535	544	535	544	200	544
2023-03-14	545	545	530	530	2,500	530
2023-03-13	546	555	546	555	1,700	555
2023-03-10	560	565	560	565	400	565
2023-03-09	563	563	554	560	1,500	560
2023-03-08	559	566	559	566	200	566
2023-03-07	-	-	-	561	-	561
2023-03-06	573	573	561	561	300	561
2023-03-03	555	573	555	573	1,100	573
2023-03-02	567	570	560	560	2,800	560
2023-03-01	560	564	553	561	800	561
2023-02-28	551	560	551	560	500	560
2023-02-27	543	550	531	550	2,200	550
2023-02-24	535	544	524	544	1,800	544
2023-02-22	549	549	539	539	200	539
2023-02-21	539	549	539	546	1,200	546
2023-02-20	537	539	517	539	1,600	539
2023-02-17	537	537	537	537	200	537
2023-02-16	-	-	-	534	-	534
2023-02-15	522	534	522	534	1,900	534
2023-02-14	547	548	532	532	3,200	532
2023-02-13	547	547	537	540	3,800	540
2023-02-10	546	546	546	546	1,500	546
2023-02-09	531	546	531	546	300	546
2023-02-08	526	531	526	531	1,100	531
2023-02-07	544	544	534	534	600	534
2023-02-06	538	544	538	544	700	544
2023-02-03	537	544	537	538	900	538
2023-02-02	553	553	544	544	600	544
2023-02-01	-	-	-	554	-	554
2023-01-31	550	554	550	554	300	554
2023-01-30	562	566	554	554	400	554
2023-01-27	549	552	549	552	2,200	552
2023-01-26	549	549	549	549	100	549
2023-01-25	560	560	549	549	1,500	549
2023-01-24	560	560	560	560	500	560
2023-01-23	561	562	561	562	400	562
2023-01-20	-	-	-	541	-	541
2023-01-19	542	565	541	541	2,800	541
2023-01-18	-	-	-	546	-	546
2023-01-17	550	555	542	546	1,000	546
2023-01-16	547	547	540	540	900	540
2023-01-13	536	551	531	551	400	551
2023-01-12	537	543	523	543	1,300	543
2023-01-11	530	540	530	540	800	540
2023-01-10	537	537	530	530	1,000	530
2023-01-06	535	548	535	540	1,300	540
2023-01-05	541	546	539	540	2,000	540
2023-01-04	539	543	530	538	3,700	538

分割・併合履歴： [2018-09-26]1株→0.1株