6416 桂川電機(株) の時系列データ [1993年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1993-12-28 | 1,550 | 1,550 | 1,550 | 1,550 | 1,000 | 15,500 |
| 1993-12-24 | 1,570 | 1,570 | 1,570 | 1,570 | 1,000 | 15,700 |
| 1993-12-22 | 1,600 | 1,600 | 1,600 | 1,600 | 3,000 | 16,000 |
| 1993-12-21 | 1,610 | 1,610 | 1,610 | 1,610 | 1,000 | 16,100 |
| 1993-12-20 | 1,630 | 1,630 | 1,610 | 1,610 | 14,000 | 16,100 |
| 1993-12-17 | 1,600 | 1,600 | 1,600 | 1,600 | 7,000 | 16,000 |
| 1993-12-16 | 1,510 | 1,570 | 1,510 | 1,570 | 7,000 | 15,700 |
| 1993-12-15 | 1,400 | 1,500 | 1,400 | 1,500 | 5,000 | 15,000 |
| 1993-12-13 | 1,360 | 1,360 | 1,360 | 1,360 | 1,000 | 13,600 |
| 1993-12-10 | 1,380 | 1,380 | 1,380 | 1,380 | 4,000 | 13,800 |
| 1993-12-07 | 1,410 | 1,410 | 1,410 | 1,410 | 3,000 | 14,100 |
| 1993-12-02 | 1,410 | 1,410 | 1,410 | 1,410 | 1,000 | 14,100 |
| 1993-12-01 | 1,350 | 1,350 | 1,350 | 1,350 | 3,000 | 13,500 |
| 1993-11-30 | 1,350 | 1,350 | 1,350 | 1,350 | 1,000 | 13,500 |
| 1993-11-29 | 1,380 | 1,380 | 1,380 | 1,380 | 1,000 | 13,800 |
| 1993-11-26 | 1,450 | 1,450 | 1,450 | 1,450 | 3,000 | 14,500 |
| 1993-11-25 | 1,480 | 1,520 | 1,480 | 1,520 | 6,000 | 15,200 |
| 1993-11-19 | 1,610 | 1,610 | 1,610 | 1,610 | 2,000 | 16,100 |
| 1993-11-18 | 1,610 | 1,610 | 1,610 | 1,610 | 1,000 | 16,100 |
| 1993-11-16 | 1,500 | 1,500 | 1,500 | 1,500 | 2,000 | 15,000 |
| 1993-11-12 | 1,690 | 1,700 | 1,690 | 1,700 | 5,000 | 17,000 |
| 1993-11-11 | 1,690 | 1,700 | 1,690 | 1,700 | 7,000 | 17,000 |
| 1993-11-09 | 1,740 | 1,740 | 1,700 | 1,700 | 6,000 | 17,000 |
| 1993-11-04 | 1,760 | 1,760 | 1,750 | 1,760 | 14,000 | 17,600 |
| 1993-11-02 | 1,790 | 1,800 | 1,770 | 1,790 | 10,000 | 17,900 |
| 1993-11-01 | 1,800 | 1,800 | 1,750 | 1,750 | 56,000 | 17,500 |
| 1993-10-29 | 1,700 | 1,750 | 1,700 | 1,750 | 12,000 | 17,500 |
| 1993-10-27 | 1,500 | 1,550 | 1,500 | 1,550 | 2,000 | 15,500 |
| 1993-10-22 | 1,660 | 1,660 | 1,660 | 1,660 | 1,000 | 16,600 |
| 1993-10-21 | 1,710 | 1,720 | 1,640 | 1,670 | 9,000 | 16,700 |
| 1993-10-20 | 1,600 | 1,700 | 1,600 | 1,700 | 67,000 | 17,000 |
| 1993-10-19 | 1,470 | 1,580 | 1,470 | 1,580 | 16,000 | 15,800 |
| 1993-10-18 | 1,470 | 1,470 | 1,460 | 1,470 | 33,000 | 14,700 |
| 1993-10-15 | 1,460 | 1,500 | 1,460 | 1,470 | 35,000 | 14,700 |
| 1993-10-13 | 1,540 | 1,540 | 1,540 | 1,540 | 5,000 | 15,400 |
| 1993-10-12 | 1,510 | 1,510 | 1,500 | 1,510 | 8,000 | 15,100 |
| 1993-10-08 | 1,500 | 1,500 | 1,410 | 1,410 | 8,000 | 14,100 |
| 1993-10-06 | 1,550 | 1,600 | 1,550 | 1,600 | 3,000 | 16,000 |
| 1993-10-04 | 1,590 | 1,600 | 1,590 | 1,600 | 4,000 | 16,000 |
| 1993-10-01 | 1,500 | 1,590 | 1,500 | 1,590 | 6,000 | 15,900 |
| 1993-09-30 | 1,500 | 1,500 | 1,500 | 1,500 | 1,000 | 15,000 |
| 1993-09-29 | 1,400 | 1,500 | 1,400 | 1,500 | 13,000 | 15,000 |
| 1993-09-28 | 1,400 | 1,400 | 1,400 | 1,400 | 1,000 | 14,000 |
| 1993-09-24 | 1,310 | 1,310 | 1,300 | 1,300 | 16,000 | 13,000 |
| 1993-09-22 | 1,340 | 1,340 | 1,300 | 1,300 | 3,000 | 13,000 |
| 1993-09-21 | 1,350 | 1,350 | 1,350 | 1,350 | 3,000 | 13,500 |
| 1993-09-16 | 1,500 | 1,500 | 1,500 | 1,500 | 2,000 | 15,000 |
| 1993-09-13 | 1,620 | 1,620 | 1,600 | 1,600 | 2,000 | 16,000 |
| 1993-09-10 | 1,620 | 1,620 | 1,620 | 1,620 | 3,000 | 16,200 |
| 1993-09-09 | 1,600 | 1,600 | 1,600 | 1,600 | 5,000 | 16,000 |
| 1993-09-08 | 1,600 | 1,600 | 1,600 | 1,600 | 1,000 | 16,000 |
| 1993-09-07 | 1,600 | 1,600 | 1,600 | 1,600 | 5,000 | 16,000 |
| 1993-09-06 | 1,600 | 1,600 | 1,600 | 1,600 | 3,000 | 16,000 |
| 1993-09-03 | 1,600 | 1,600 | 1,600 | 1,600 | 1,000 | 16,000 |
| 1993-09-02 | 1,480 | 1,500 | 1,480 | 1,500 | 9,000 | 15,000 |
| 1993-09-01 | 1,480 | 1,480 | 1,480 | 1,480 | 10,000 | 14,800 |
| 1993-08-31 | 1,480 | 1,490 | 1,480 | 1,490 | 7,000 | 14,900 |
| 1993-08-30 | 1,500 | 1,500 | 1,500 | 1,500 | 9,000 | 15,000 |
| 1993-08-27 | 1,500 | 1,500 | 1,500 | 1,500 | 2,000 | 15,000 |
| 1993-08-20 | 1,720 | 1,720 | 1,720 | 1,720 | 4,000 | 17,200 |
| 1993-08-19 | 1,750 | 1,750 | 1,750 | 1,750 | 2,000 | 17,500 |
| 1993-08-17 | 1,820 | 1,820 | 1,820 | 1,820 | 5,000 | 18,200 |
| 1993-08-16 | 1,800 | 1,800 | 1,800 | 1,800 | 13,000 | 18,000 |
| 1993-08-13 | 1,800 | 1,800 | 1,800 | 1,800 | 5,000 | 18,000 |
| 1993-08-12 | 1,700 | 1,750 | 1,700 | 1,750 | 10,000 | 17,500 |
| 1993-08-11 | 1,700 | 1,720 | 1,700 | 1,720 | 23,000 | 17,200 |
| 1993-08-10 | 1,700 | 1,700 | 1,700 | 1,700 | 5,000 | 17,000 |
| 1993-08-09 | 1,700 | 1,700 | 1,700 | 1,700 | 4,000 | 17,000 |
| 1993-08-06 | 1,700 | 1,750 | 1,670 | 1,750 | 31,000 | 17,500 |
| 1993-08-04 | 1,750 | 1,750 | 1,750 | 1,750 | 4,000 | 17,500 |
| 1993-08-03 | 1,770 | 1,770 | 1,750 | 1,750 | 7,000 | 17,500 |
| 1993-07-26 | 1,710 | 1,850 | 1,710 | 1,850 | 7,000 | 18,500 |
| 1993-07-23 | 1,730 | 1,730 | 1,710 | 1,710 | 8,000 | 17,100 |
| 1993-07-22 | 1,750 | 1,750 | 1,750 | 1,750 | 2,000 | 17,500 |
| 1993-07-21 | 1,800 | 1,800 | 1,750 | 1,750 | 9,000 | 17,500 |
| 1993-07-20 | 1,820 | 1,820 | 1,820 | 1,820 | 1,000 | 18,200 |
| 1993-07-19 | 1,850 | 1,850 | 1,850 | 1,850 | 1,000 | 18,500 |
| 1993-07-16 | 1,850 | 1,850 | 1,850 | 1,850 | 3,000 | 18,500 |
| 1993-07-15 | 1,850 | 1,880 | 1,850 | 1,880 | 6,000 | 18,800 |
| 1993-07-14 | 1,850 | 1,850 | 1,850 | 1,850 | 2,000 | 18,500 |
| 1993-07-13 | 1,800 | 1,900 | 1,800 | 1,900 | 20,000 | 19,000 |
| 1993-07-12 | 1,800 | 1,800 | 1,800 | 1,800 | 12,000 | 18,000 |
| 1993-07-09 | 1,880 | 1,880 | 1,800 | 1,800 | 12,000 | 18,000 |
| 1993-07-07 | 1,900 | 1,900 | 1,900 | 1,900 | 3,000 | 19,000 |
| 1993-07-06 | 1,900 | 1,900 | 1,900 | 1,900 | 5,000 | 19,000 |
| 1993-07-05 | 1,900 | 1,900 | 1,900 | 1,900 | 14,000 | 19,000 |
| 1993-07-02 | 1,900 | 1,900 | 1,850 | 1,850 | 18,000 | 18,500 |
| 1993-06-30 | 1,800 | 1,800 | 1,780 | 1,780 | 4,000 | 17,800 |
| 1993-06-28 | 1,850 | 1,900 | 1,850 | 1,900 | 7,000 | 19,000 |
| 1993-06-25 | 1,800 | 1,800 | 1,800 | 1,800 | 4,000 | 18,000 |
| 1993-06-24 | 1,900 | 1,900 | 1,800 | 1,800 | 2,000 | 18,000 |
| 1993-06-23 | 1,900 | 1,900 | 1,900 | 1,900 | 5,000 | 19,000 |
| 1993-06-22 | 1,800 | 1,800 | 1,800 | 1,800 | 8,000 | 18,000 |
| 1993-06-21 | 1,850 | 1,850 | 1,800 | 1,800 | 4,000 | 18,000 |
| 1993-06-18 | 1,870 | 1,870 | 1,870 | 1,870 | 1,000 | 18,700 |
| 1993-06-16 | 1,900 | 1,900 | 1,900 | 1,900 | 5,000 | 19,000 |
| 1993-06-15 | 1,940 | 1,940 | 1,940 | 1,940 | 1,000 | 19,400 |
| 1993-06-14 | 1,950 | 1,950 | 1,950 | 1,950 | 5,000 | 19,500 |
| 1993-06-10 | 1,950 | 1,950 | 1,950 | 1,950 | 6,000 | 19,500 |
| 1993-06-08 | 1,950 | 1,950 | 1,950 | 1,950 | 1,000 | 19,500 |
| 1993-06-04 | 1,950 | 1,950 | 1,950 | 1,950 | 1,000 | 19,500 |
| 1993-06-03 | 1,900 | 1,900 | 1,900 | 1,900 | 19,000 | 19,000 |
| 1993-06-01 | 1,920 | 1,920 | 1,920 | 1,920 | 1,000 | 19,200 |
| 1993-05-31 | 2,000 | 2,000 | 1,900 | 1,900 | 10,000 | 19,000 |
| 1993-05-28 | 2,010 | 2,010 | 2,010 | 2,010 | 3,000 | 20,100 |
| 1993-05-25 | 2,200 | 2,200 | 2,190 | 2,190 | 5,000 | 21,900 |
| 1993-05-24 | 2,000 | 2,000 | 2,000 | 2,000 | 3,000 | 20,000 |
| 1993-05-21 | 2,000 | 2,040 | 2,000 | 2,000 | 17,000 | 20,000 |
| 1993-05-20 | 2,290 | 2,290 | 2,250 | 2,250 | 26,000 | 22,500 |
| 1993-05-19 | 2,300 | 2,300 | 2,300 | 2,300 | 9,000 | 23,000 |
| 1993-05-18 | 2,340 | 2,340 | 2,340 | 2,340 | 1,000 | 23,400 |
| 1993-05-17 | 2,280 | 2,350 | 2,280 | 2,350 | 17,000 | 23,500 |
| 1993-05-14 | 2,200 | 2,200 | 2,200 | 2,200 | 3,000 | 22,000 |
| 1993-05-13 | 2,210 | 2,210 | 2,210 | 2,210 | 1,000 | 22,100 |
| 1993-05-12 | 2,200 | 2,210 | 2,200 | 2,200 | 15,000 | 22,000 |
| 1993-05-11 | 2,220 | 2,220 | 2,210 | 2,210 | 4,000 | 22,100 |
| 1993-05-06 | 2,190 | 2,190 | 2,180 | 2,190 | 3,000 | 21,900 |
| 1993-04-30 | 2,190 | 2,190 | 2,130 | 2,130 | 3,000 | 21,300 |
| 1993-04-28 | 2,200 | 2,200 | 2,200 | 2,200 | 6,000 | 22,000 |
| 1993-04-27 | 2,120 | 2,200 | 2,120 | 2,200 | 22,000 | 22,000 |
| 1993-04-22 | 2,200 | 2,200 | 2,200 | 2,200 | 5,000 | 22,000 |
| 1993-04-21 | 2,200 | 2,290 | 2,200 | 2,290 | 9,000 | 22,900 |
| 1993-04-20 | 2,190 | 2,200 | 2,190 | 2,200 | 12,000 | 22,000 |
| 1993-04-19 | 2,160 | 2,160 | 2,150 | 2,150 | 4,000 | 21,500 |
| 1993-04-16 | 2,150 | 2,170 | 2,150 | 2,170 | 9,000 | 21,700 |
| 1993-04-15 | 2,150 | 2,170 | 2,150 | 2,150 | 11,000 | 21,500 |
| 1993-04-14 | 2,100 | 2,200 | 2,100 | 2,110 | 18,000 | 21,100 |
| 1993-04-13 | 2,250 | 2,270 | 2,200 | 2,200 | 20,000 | 22,000 |
| 1993-04-12 | 2,400 | 2,400 | 2,250 | 2,270 | 20,000 | 22,700 |
| 1993-04-09 | 2,310 | 2,500 | 2,300 | 2,350 | 69,000 | 23,500 |
| 1993-04-08 | 2,060 | 2,300 | 2,060 | 2,300 | 55,000 | 23,000 |
| 1993-04-07 | 1,960 | 2,020 | 1,960 | 2,020 | 19,000 | 20,200 |
| 1993-04-06 | 1,950 | 1,980 | 1,950 | 1,950 | 6,000 | 19,500 |
| 1993-04-05 | 1,970 | 1,990 | 1,970 | 1,990 | 5,000 | 19,900 |
| 1993-04-02 | 1,970 | 2,000 | 1,970 | 2,000 | 30,000 | 20,000 |
| 1993-04-01 | 1,980 | 1,980 | 1,970 | 1,970 | 5,000 | 19,700 |
| 1993-03-31 | 1,960 | 1,990 | 1,960 | 1,990 | 7,000 | 19,900 |
| 1993-03-30 | 1,950 | 2,030 | 1,950 | 1,960 | 38,000 | 19,600 |
| 1993-03-29 | 1,900 | 1,950 | 1,900 | 1,950 | 10,000 | 19,500 |
| 1993-03-26 | 1,780 | 1,900 | 1,780 | 1,900 | 31,000 | 19,000 |
| 1993-03-25 | 1,820 | 1,820 | 1,820 | 1,820 | 9,000 | 18,200 |
| 1993-03-24 | 1,800 | 1,800 | 1,780 | 1,800 | 7,000 | 18,000 |
| 1993-03-23 | 1,770 | 1,820 | 1,770 | 1,800 | 10,000 | 18,000 |
| 1993-03-22 | 1,730 | 1,800 | 1,700 | 1,800 | 15,000 | 18,000 |
| 1993-03-19 | 1,730 | 1,750 | 1,730 | 1,730 | 13,000 | 17,300 |
| 1993-03-18 | 1,700 | 1,750 | 1,700 | 1,750 | 14,000 | 17,500 |
| 1993-03-17 | 1,630 | 1,700 | 1,630 | 1,700 | 10,000 | 17,000 |
| 1993-03-16 | 1,550 | 1,600 | 1,550 | 1,600 | 11,000 | 16,000 |
| 1993-03-15 | 1,550 | 1,550 | 1,550 | 1,550 | 1,000 | 15,500 |
| 1993-03-12 | 1,550 | 1,550 | 1,530 | 1,550 | 6,000 | 15,500 |
| 1993-03-09 | 1,550 | 1,550 | 1,520 | 1,520 | 3,000 | 15,200 |
| 1993-03-08 | 1,500 | 1,500 | 1,500 | 1,500 | 1,000 | 15,000 |
| 1993-03-05 | 1,550 | 1,550 | 1,550 | 1,550 | 2,000 | 15,500 |
| 1993-03-04 | 1,600 | 1,600 | 1,600 | 1,600 | 5,000 | 16,000 |
| 1993-03-03 | 1,560 | 1,560 | 1,560 | 1,560 | 1,000 | 15,600 |
| 1993-03-02 | 1,600 | 1,600 | 1,560 | 1,560 | 4,000 | 15,600 |
| 1993-03-01 | 1,600 | 1,600 | 1,600 | 1,600 | 5,000 | 16,000 |
| 1993-02-26 | 1,610 | 1,610 | 1,600 | 1,600 | 8,000 | 16,000 |
| 1993-02-25 | 1,600 | 1,600 | 1,600 | 1,600 | 4,000 | 16,000 |
| 1993-02-24 | 1,600 | 1,600 | 1,600 | 1,600 | 6,000 | 16,000 |
| 1993-02-23 | 1,570 | 1,570 | 1,570 | 1,570 | 1,000 | 15,700 |
| 1993-02-19 | 1,650 | 1,650 | 1,650 | 1,650 | 2,000 | 16,500 |
| 1993-02-17 | 1,610 | 1,610 | 1,600 | 1,610 | 10,000 | 16,100 |
| 1993-02-12 | 1,550 | 1,550 | 1,550 | 1,550 | 2,000 | 15,500 |
| 1993-02-10 | 1,600 | 1,600 | 1,560 | 1,600 | 3,000 | 16,000 |
| 1993-02-08 | 1,600 | 1,600 | 1,600 | 1,600 | 1,000 | 16,000 |
| 1993-02-04 | 1,600 | 1,600 | 1,600 | 1,600 | 1,000 | 16,000 |
| 1993-02-02 | 1,570 | 1,570 | 1,570 | 1,570 | 1,000 | 15,700 |
| 1993-01-29 | 1,670 | 1,670 | 1,670 | 1,670 | 1,000 | 16,700 |
| 1993-01-27 | 1,700 | 1,700 | 1,700 | 1,700 | 2,000 | 17,000 |
| 1993-01-26 | 1,700 | 1,700 | 1,650 | 1,700 | 6,000 | 17,000 |
| 1993-01-25 | 1,700 | 1,700 | 1,700 | 1,700 | 3,000 | 17,000 |
| 1993-01-22 | 1,700 | 1,750 | 1,690 | 1,750 | 13,000 | 17,500 |
| 1993-01-21 | 1,700 | 1,700 | 1,700 | 1,700 | 2,000 | 17,000 |
| 1993-01-20 | 1,700 | 1,700 | 1,700 | 1,700 | 2,000 | 17,000 |
| 1993-01-18 | 1,790 | 1,790 | 1,790 | 1,790 | 4,000 | 17,900 |
| 1993-01-14 | 1,740 | 1,810 | 1,740 | 1,810 | 29,000 | 18,100 |
| 1993-01-13 | 1,670 | 1,840 | 1,670 | 1,710 | 64,000 | 17,100 |
| 1993-01-12 | 1,600 | 1,640 | 1,600 | 1,640 | 11,000 | 16,400 |
| 1993-01-11 | 1,600 | 1,600 | 1,590 | 1,600 | 8,000 | 16,000 |
| 1993-01-08 | 1,590 | 1,590 | 1,590 | 1,590 | 3,000 | 15,900 |
| 1993-01-07 | 1,590 | 1,590 | 1,590 | 1,590 | 2,000 | 15,900 |
| 1993-01-06 | 1,600 | 1,600 | 1,590 | 1,590 | 4,000 | 15,900 |
| 1993-01-05 | 1,580 | 1,630 | 1,580 | 1,630 | 9,000 | 16,300 |
| 1993-01-04 | 1,580 | 1,590 | 1,580 | 1,580 | 9,000 | 15,800 |
分割・併合履歴 ： [2018-09-26]1株→0.1株
