6416 桂川電機(株) の時系列データ [1992年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1992-12-28 | 1,590 | 1,590 | 1,590 | 1,590 | 1,000 | 15,900 |
| 1992-12-25 | 1,590 | 1,590 | 1,590 | 1,590 | 1,000 | 15,900 |
| 1992-12-24 | 1,630 | 1,630 | 1,600 | 1,600 | 12,000 | 16,000 |
| 1992-12-22 | 1,550 | 1,670 | 1,550 | 1,630 | 12,000 | 16,300 |
| 1992-12-21 | 1,450 | 1,550 | 1,450 | 1,550 | 8,000 | 15,500 |
| 1992-12-18 | 1,430 | 1,440 | 1,430 | 1,440 | 3,000 | 14,400 |
| 1992-12-17 | 1,440 | 1,440 | 1,440 | 1,440 | 2,000 | 14,400 |
| 1992-12-16 | 1,450 | 1,460 | 1,440 | 1,440 | 7,000 | 14,400 |
| 1992-12-15 | 1,460 | 1,460 | 1,460 | 1,460 | 2,000 | 14,600 |
| 1992-12-11 | 1,440 | 1,440 | 1,430 | 1,440 | 12,000 | 14,400 |
| 1992-12-10 | 1,440 | 1,440 | 1,440 | 1,440 | 1,000 | 14,400 |
| 1992-12-09 | 1,370 | 1,440 | 1,370 | 1,440 | 7,000 | 14,400 |
| 1992-12-08 | 1,420 | 1,420 | 1,420 | 1,420 | 2,000 | 14,200 |
| 1992-12-03 | 1,500 | 1,520 | 1,500 | 1,520 | 3,000 | 15,200 |
| 1992-12-02 | 1,470 | 1,500 | 1,470 | 1,500 | 49,000 | 15,000 |
| 1992-12-01 | 1,490 | 1,490 | 1,490 | 1,490 | 3,000 | 14,900 |
| 1992-11-30 | 1,500 | 1,500 | 1,450 | 1,470 | 6,000 | 14,700 |
| 1992-11-27 | 1,420 | 1,520 | 1,420 | 1,520 | 25,000 | 15,200 |
| 1992-11-26 | 1,420 | 1,420 | 1,420 | 1,420 | 1,000 | 14,200 |
| 1992-11-25 | 1,420 | 1,420 | 1,420 | 1,420 | 1,000 | 14,200 |
| 1992-11-20 | 1,300 | 1,420 | 1,300 | 1,420 | 5,000 | 14,200 |
| 1992-11-19 | 1,440 | 1,440 | 1,290 | 1,290 | 2,000 | 12,900 |
| 1992-11-18 | 1,290 | 1,440 | 1,290 | 1,440 | 2,000 | 14,400 |
| 1992-11-16 | 1,480 | 1,480 | 1,480 | 1,480 | 1,000 | 14,800 |
| 1992-11-13 | 1,320 | 1,320 | 1,320 | 1,320 | 1,000 | 13,200 |
| 1992-11-12 | 1,240 | 1,240 | 1,240 | 1,240 | 1,000 | 12,400 |
| 1992-11-10 | 1,250 | 1,250 | 1,250 | 1,250 | 1,000 | 12,500 |
| 1992-10-29 | 1,470 | 1,470 | 1,470 | 1,470 | 1,000 | 14,700 |
| 1992-10-28 | 1,470 | 1,470 | 1,470 | 1,470 | 1,000 | 14,700 |
| 1992-10-27 | 1,430 | 1,430 | 1,430 | 1,430 | 1,000 | 14,300 |
| 1992-10-19 | 1,380 | 1,380 | 1,380 | 1,380 | 2,000 | 13,800 |
| 1992-10-15 | 1,400 | 1,400 | 1,400 | 1,400 | 1,000 | 14,000 |
| 1992-10-14 | 1,450 | 1,450 | 1,450 | 1,450 | 1,000 | 14,500 |
| 1992-10-13 | 1,470 | 1,470 | 1,470 | 1,470 | 3,000 | 14,700 |
| 1992-10-12 | 1,470 | 1,470 | 1,470 | 1,470 | 1,000 | 14,700 |
| 1992-10-09 | 1,400 | 1,400 | 1,400 | 1,400 | 2,000 | 14,000 |
| 1992-10-08 | 1,400 | 1,400 | 1,400 | 1,400 | 1,000 | 14,000 |
| 1992-10-05 | 1,380 | 1,380 | 1,380 | 1,380 | 3,000 | 13,800 |
| 1992-09-29 | 1,330 | 1,340 | 1,330 | 1,340 | 5,000 | 13,400 |
| 1992-09-25 | 1,330 | 1,330 | 1,280 | 1,310 | 8,000 | 13,100 |
| 1992-09-24 | 1,420 | 1,420 | 1,340 | 1,340 | 3,000 | 13,400 |
| 1992-09-18 | 1,510 | 1,510 | 1,510 | 1,510 | 2,000 | 15,100 |
| 1992-09-14 | 1,690 | 1,690 | 1,690 | 1,690 | 8,000 | 16,900 |
| 1992-09-10 | 1,600 | 1,650 | 1,600 | 1,650 | 5,000 | 16,500 |
| 1992-09-09 | 1,650 | 1,650 | 1,650 | 1,650 | 1,000 | 16,500 |
| 1992-09-04 | 1,500 | 1,680 | 1,500 | 1,680 | 4,000 | 16,800 |
| 1992-09-03 | 1,510 | 1,510 | 1,510 | 1,510 | 1,000 | 15,100 |
| 1992-09-02 | 1,540 | 1,540 | 1,540 | 1,540 | 1,000 | 15,400 |
| 1992-09-01 | 1,660 | 1,660 | 1,580 | 1,580 | 3,000 | 15,800 |
| 1992-08-31 | 1,690 | 1,690 | 1,690 | 1,690 | 3,000 | 16,900 |
| 1992-08-28 | 1,670 | 1,700 | 1,670 | 1,700 | 6,000 | 17,000 |
| 1992-08-27 | 1,510 | 1,650 | 1,510 | 1,650 | 8,000 | 16,500 |
| 1992-08-26 | 1,460 | 1,470 | 1,380 | 1,470 | 8,000 | 14,700 |
| 1992-08-25 | 1,470 | 1,500 | 1,470 | 1,500 | 7,000 | 15,000 |
| 1992-08-24 | 1,500 | 1,500 | 1,500 | 1,500 | 1,000 | 15,000 |
| 1992-08-21 | 1,290 | 1,380 | 1,250 | 1,380 | 7,000 | 13,800 |
| 1992-08-19 | 1,200 | 1,210 | 1,200 | 1,200 | 7,000 | 12,000 |
| 1992-08-18 | 1,200 | 1,210 | 1,200 | 1,210 | 6,000 | 12,100 |
| 1992-08-17 | 1,200 | 1,200 | 1,200 | 1,200 | 13,000 | 12,000 |
| 1992-08-14 | 1,200 | 1,200 | 1,200 | 1,200 | 2,000 | 12,000 |
| 1992-08-13 | 1,450 | 1,450 | 1,400 | 1,400 | 2,000 | 14,000 |
| 1992-08-12 | 1,540 | 1,540 | 1,500 | 1,500 | 8,000 | 15,000 |
| 1992-08-11 | 1,600 | 1,630 | 1,550 | 1,550 | 30,000 | 15,500 |
| 1992-08-10 | 1,610 | 1,680 | 1,610 | 1,630 | 3,000 | 16,300 |
| 1992-08-06 | 1,650 | 1,680 | 1,650 | 1,680 | 2,000 | 16,800 |
| 1992-08-04 | 1,600 | 1,600 | 1,600 | 1,600 | 2,000 | 16,000 |
| 1992-07-31 | 1,600 | 1,600 | 1,600 | 1,600 | 3,000 | 16,000 |
| 1992-07-30 | 1,690 | 1,690 | 1,650 | 1,650 | 18,000 | 16,500 |
| 1992-07-29 | 1,710 | 1,710 | 1,700 | 1,700 | 5,000 | 17,000 |
| 1992-07-28 | 1,710 | 1,710 | 1,690 | 1,690 | 6,000 | 16,900 |
| 1992-07-24 | 1,720 | 1,720 | 1,720 | 1,720 | 3,000 | 17,200 |
| 1992-07-21 | 1,790 | 1,790 | 1,790 | 1,790 | 1,000 | 17,900 |
| 1992-07-20 | 1,790 | 1,800 | 1,750 | 1,790 | 22,000 | 17,900 |
| 1992-07-17 | 1,800 | 1,820 | 1,800 | 1,820 | 2,000 | 18,200 |
| 1992-07-16 | 1,820 | 1,820 | 1,800 | 1,800 | 8,000 | 18,000 |
| 1992-07-15 | 1,800 | 1,850 | 1,800 | 1,850 | 3,000 | 18,500 |
| 1992-07-14 | 1,800 | 1,800 | 1,800 | 1,800 | 6,000 | 18,000 |
| 1992-07-13 | 1,860 | 1,860 | 1,830 | 1,830 | 3,000 | 18,300 |
| 1992-07-09 | 1,850 | 1,850 | 1,850 | 1,850 | 4,000 | 18,500 |
| 1992-07-07 | 1,800 | 1,800 | 1,800 | 1,800 | 1,000 | 18,000 |
| 1992-07-06 | 1,800 | 1,800 | 1,780 | 1,800 | 5,000 | 18,000 |
| 1992-07-03 | 1,800 | 1,800 | 1,780 | 1,780 | 5,000 | 17,800 |
| 1992-07-01 | 1,780 | 1,800 | 1,780 | 1,780 | 8,000 | 17,800 |
| 1992-06-30 | 1,810 | 1,810 | 1,800 | 1,800 | 8,000 | 18,000 |
| 1992-06-26 | 1,850 | 1,850 | 1,850 | 1,850 | 2,000 | 18,500 |
| 1992-06-25 | 1,810 | 1,900 | 1,810 | 1,900 | 7,000 | 19,000 |
| 1992-06-24 | 1,900 | 1,900 | 1,900 | 1,900 | 5,000 | 19,000 |
| 1992-06-23 | 1,890 | 1,890 | 1,890 | 1,890 | 1,000 | 18,900 |
| 1992-06-22 | 1,900 | 1,900 | 1,900 | 1,900 | 1,000 | 19,000 |
| 1992-06-19 | 1,900 | 1,900 | 1,850 | 1,850 | 6,000 | 18,500 |
| 1992-06-18 | 1,900 | 1,900 | 1,900 | 1,900 | 2,000 | 19,000 |
| 1992-06-17 | 1,910 | 1,910 | 1,900 | 1,900 | 3,000 | 19,000 |
| 1992-06-12 | 1,810 | 1,810 | 1,800 | 1,800 | 2,000 | 18,000 |
| 1992-06-11 | 1,810 | 1,810 | 1,800 | 1,800 | 2,000 | 18,000 |
| 1992-06-09 | 1,830 | 1,830 | 1,830 | 1,830 | 3,000 | 18,300 |
| 1992-06-08 | 1,900 | 1,900 | 1,800 | 1,800 | 4,000 | 18,000 |
| 1992-06-04 | 1,800 | 1,810 | 1,800 | 1,810 | 2,000 | 18,100 |
| 1992-06-03 | 1,810 | 1,810 | 1,810 | 1,810 | 1,000 | 18,100 |
| 1992-06-01 | 2,000 | 2,000 | 2,000 | 2,000 | 2,000 | 20,000 |
| 1992-05-29 | 2,050 | 2,050 | 2,050 | 2,050 | 4,000 | 20,500 |
| 1992-05-28 | 2,050 | 2,050 | 2,050 | 2,050 | 7,000 | 20,500 |
| 1992-05-27 | 2,050 | 2,050 | 2,050 | 2,050 | 2,000 | 20,500 |
| 1992-05-26 | 2,100 | 2,100 | 2,100 | 2,100 | 2,000 | 21,000 |
| 1992-05-22 | 2,100 | 2,100 | 2,000 | 2,100 | 9,000 | 21,000 |
| 1992-05-21 | 2,100 | 2,100 | 2,100 | 2,100 | 6,000 | 21,000 |
| 1992-05-20 | 2,100 | 2,100 | 2,100 | 2,100 | 1,000 | 21,000 |
| 1992-05-19 | 2,100 | 2,100 | 2,100 | 2,100 | 1,000 | 21,000 |
| 1992-05-18 | 2,090 | 2,140 | 2,090 | 2,120 | 6,000 | 21,200 |
| 1992-05-15 | 2,210 | 2,220 | 2,110 | 2,110 | 7,000 | 21,100 |
| 1992-05-14 | 2,180 | 2,210 | 2,180 | 2,200 | 15,000 | 22,000 |
| 1992-05-13 | 2,140 | 2,200 | 2,100 | 2,150 | 19,000 | 21,500 |
| 1992-05-12 | 2,110 | 2,110 | 2,100 | 2,110 | 9,000 | 21,100 |
| 1992-05-11 | 2,100 | 2,100 | 2,100 | 2,100 | 6,000 | 21,000 |
| 1992-05-08 | 1,990 | 2,100 | 1,990 | 2,100 | 6,000 | 21,000 |
| 1992-05-06 | 1,950 | 1,950 | 1,950 | 1,950 | 1,000 | 19,500 |
| 1992-05-01 | 1,960 | 1,960 | 1,950 | 1,960 | 11,000 | 19,600 |
| 1992-04-30 | 1,980 | 1,980 | 1,970 | 1,970 | 9,000 | 19,700 |
| 1992-04-28 | 1,960 | 1,980 | 1,960 | 1,980 | 5,000 | 19,800 |
| 1992-04-27 | 1,970 | 1,970 | 1,970 | 1,970 | 3,000 | 19,700 |
| 1992-04-24 | 1,970 | 1,970 | 1,970 | 1,970 | 5,000 | 19,700 |
| 1992-04-23 | 1,980 | 1,980 | 1,980 | 1,980 | 5,000 | 19,800 |
| 1992-04-22 | 2,040 | 2,040 | 1,990 | 1,990 | 2,000 | 19,900 |
| 1992-04-21 | 2,050 | 2,050 | 2,050 | 2,050 | 2,000 | 20,500 |
| 1992-04-20 | 2,150 | 2,150 | 2,150 | 2,150 | 2,000 | 21,500 |
| 1992-04-17 | 2,210 | 2,210 | 2,190 | 2,190 | 12,000 | 21,900 |
| 1992-04-16 | 2,100 | 2,190 | 2,100 | 2,150 | 7,000 | 21,500 |
| 1992-04-15 | 2,010 | 2,090 | 2,000 | 2,050 | 37,000 | 20,500 |
| 1992-04-14 | 1,850 | 2,000 | 1,850 | 2,000 | 10,000 | 20,000 |
| 1992-04-13 | 1,800 | 1,810 | 1,800 | 1,810 | 2,000 | 18,100 |
| 1992-04-10 | 1,750 | 1,790 | 1,750 | 1,790 | 4,000 | 17,900 |
| 1992-04-09 | 1,700 | 1,700 | 1,700 | 1,700 | 4,000 | 17,000 |
| 1992-04-08 | 1,700 | 1,730 | 1,700 | 1,700 | 26,000 | 17,000 |
| 1992-04-07 | 1,700 | 1,700 | 1,700 | 1,700 | 2,000 | 17,000 |
| 1992-04-06 | 1,660 | 1,660 | 1,660 | 1,660 | 1,000 | 16,600 |
| 1992-04-03 | 1,660 | 1,660 | 1,590 | 1,660 | 9,000 | 16,600 |
| 1992-04-02 | 1,640 | 1,670 | 1,540 | 1,650 | 13,000 | 16,500 |
| 1992-03-31 | 1,800 | 1,800 | 1,800 | 1,800 | 4,000 | 18,000 |
| 1992-03-30 | 1,800 | 1,800 | 1,800 | 1,800 | 1,000 | 18,000 |
| 1992-03-27 | 1,800 | 1,800 | 1,800 | 1,800 | 6,000 | 18,000 |
| 1992-03-26 | 1,800 | 1,800 | 1,770 | 1,800 | 6,000 | 18,000 |
| 1992-03-25 | 1,730 | 1,740 | 1,730 | 1,740 | 3,000 | 17,400 |
| 1992-03-24 | 1,740 | 1,740 | 1,740 | 1,740 | 5,000 | 17,400 |
| 1992-03-16 | 2,100 | 2,100 | 1,970 | 1,970 | 11,000 | 19,700 |
| 1992-03-13 | 2,100 | 2,100 | 2,010 | 2,010 | 4,000 | 20,100 |
| 1992-03-12 | 2,100 | 2,100 | 2,100 | 2,100 | 3,000 | 21,000 |
| 1992-03-11 | 2,100 | 2,100 | 2,100 | 2,100 | 8,000 | 21,000 |
| 1992-03-10 | 2,100 | 2,100 | 2,100 | 2,100 | 3,000 | 21,000 |
| 1992-03-04 | 2,220 | 2,220 | 2,150 | 2,150 | 11,000 | 21,500 |
| 1992-03-03 | 2,300 | 2,300 | 2,250 | 2,250 | 6,000 | 22,500 |
| 1992-03-02 | 2,200 | 2,200 | 2,200 | 2,200 | 1,000 | 22,000 |
| 1992-02-28 | 2,230 | 2,230 | 2,230 | 2,230 | 3,000 | 22,300 |
| 1992-02-27 | 2,220 | 2,220 | 2,220 | 2,220 | 2,000 | 22,200 |
| 1992-02-26 | 2,320 | 2,400 | 2,210 | 2,210 | 8,000 | 22,100 |
| 1992-02-25 | 2,400 | 2,400 | 2,400 | 2,400 | 3,000 | 24,000 |
| 1992-02-24 | 2,200 | 2,200 | 2,200 | 2,200 | 2,000 | 22,000 |
| 1992-02-21 | 2,220 | 2,240 | 2,200 | 2,200 | 9,000 | 22,000 |
| 1992-02-20 | 2,180 | 2,200 | 2,180 | 2,200 | 3,000 | 22,000 |
| 1992-02-19 | 2,200 | 2,200 | 2,200 | 2,200 | 4,000 | 22,000 |
| 1992-02-18 | 2,200 | 2,200 | 2,180 | 2,200 | 16,000 | 22,000 |
| 1992-02-17 | 2,210 | 2,220 | 2,210 | 2,220 | 7,000 | 22,200 |
| 1992-02-14 | 2,200 | 2,210 | 2,200 | 2,210 | 6,000 | 22,100 |
| 1992-02-13 | 2,220 | 2,220 | 2,200 | 2,200 | 3,000 | 22,000 |
| 1992-02-12 | 2,300 | 2,300 | 2,300 | 2,300 | 1,000 | 23,000 |
| 1992-02-10 | 2,400 | 2,400 | 2,350 | 2,350 | 10,000 | 23,500 |
| 1992-02-07 | 2,500 | 2,500 | 2,340 | 2,440 | 20,000 | 24,400 |
| 1992-02-06 | 2,300 | 2,500 | 2,270 | 2,500 | 26,000 | 25,000 |
| 1992-02-05 | 2,290 | 2,300 | 2,250 | 2,300 | 10,000 | 23,000 |
| 1992-02-04 | 2,290 | 2,320 | 2,240 | 2,300 | 33,000 | 23,000 |
| 1992-02-03 | 2,170 | 2,250 | 2,170 | 2,240 | 7,000 | 22,400 |
| 1992-01-31 | 2,100 | 2,140 | 2,090 | 2,120 | 21,000 | 21,200 |
| 1992-01-30 | 2,050 | 2,100 | 2,050 | 2,100 | 16,000 | 21,000 |
| 1992-01-29 | 1,940 | 2,050 | 1,940 | 1,980 | 16,000 | 19,800 |
| 1992-01-28 | 1,950 | 1,950 | 1,900 | 1,940 | 9,000 | 19,400 |
| 1992-01-27 | 1,900 | 1,950 | 1,900 | 1,900 | 4,000 | 19,000 |
| 1992-01-24 | 1,760 | 1,850 | 1,760 | 1,850 | 3,000 | 18,500 |
| 1992-01-23 | 1,680 | 1,710 | 1,680 | 1,710 | 6,000 | 17,100 |
| 1992-01-22 | 1,550 | 1,600 | 1,550 | 1,600 | 7,000 | 16,000 |
| 1992-01-21 | 1,540 | 1,590 | 1,540 | 1,550 | 4,000 | 15,500 |
| 1992-01-16 | 1,800 | 1,800 | 1,790 | 1,790 | 2,000 | 17,900 |
| 1992-01-14 | 1,800 | 1,800 | 1,800 | 1,800 | 16,000 | 18,000 |
| 1992-01-13 | 1,900 | 1,900 | 1,900 | 1,900 | 6,000 | 19,000 |
| 1992-01-10 | 1,950 | 1,950 | 1,910 | 1,910 | 15,000 | 19,100 |
| 1992-01-09 | 1,940 | 1,950 | 1,940 | 1,950 | 9,000 | 19,500 |
| 1992-01-08 | 2,000 | 2,000 | 1,950 | 1,950 | 20,000 | 19,500 |
| 1992-01-07 | 1,950 | 2,000 | 1,950 | 2,000 | 7,000 | 20,000 |
分割・併合履歴 ： [2018-09-26]1株→0.1株
