6416 桂川電機(株) の時系列データ [1994年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1994-12-30	2,050	2,130	2,030	2,130	10,000	21,300
1994-12-29	2,050	2,100	2,050	2,080	11,000	20,800
1994-12-28	2,050	2,100	2,000	2,100	10,000	21,000
1994-12-27	2,100	2,100	2,100	2,100	3,000	21,000
1994-12-26	2,040	2,090	2,040	2,080	17,000	20,800
1994-12-22	1,990	2,040	1,990	2,040	17,000	20,400
1994-12-21	1,960	1,990	1,950	1,990	10,000	19,900
1994-12-20	1,950	1,950	1,950	1,950	3,000	19,500
1994-12-19	1,950	1,950	1,950	1,950	1,000	19,500
1994-12-16	1,930	1,930	1,900	1,900	13,000	19,000
1994-12-15	1,930	1,950	1,900	1,900	8,000	19,000
1994-12-14	2,010	2,020	1,960	1,960	11,000	19,600
1994-12-13	2,050	2,050	2,020	2,020	11,000	20,200
1994-12-12	2,050	2,070	2,040	2,050	12,000	20,500
1994-12-09	2,050	2,070	2,050	2,070	2,000	20,700
1994-12-08	2,080	2,080	2,030	2,080	12,000	20,800
1994-12-07	2,040	2,100	2,040	2,070	19,000	20,700
1994-12-06	2,050	2,050	2,020	2,030	6,000	20,300
1994-12-05	2,050	2,050	2,040	2,040	9,000	20,400
1994-12-02	2,040	2,050	2,030	2,050	9,000	20,500
1994-12-01	2,050	2,060	2,050	2,060	8,000	20,600
1994-11-30	2,040	2,050	2,030	2,050	9,000	20,500
1994-11-29	2,040	2,040	2,030	2,030	6,000	20,300
1994-11-28	2,000	2,040	2,000	2,030	4,000	20,300
1994-11-25	2,030	2,040	2,000	2,040	12,000	20,400
1994-11-24	1,950	1,960	1,950	1,960	12,000	19,600
1994-11-22	1,940	2,030	1,940	1,960	11,000	19,600
1994-11-21	2,000	2,000	1,960	1,960	4,000	19,600
1994-11-18	2,030	2,030	2,000	2,000	3,000	20,000
1994-11-16	2,060	2,100	2,050	2,050	13,000	20,500
1994-11-15	2,060	2,100	2,060	2,100	2,000	21,000
1994-11-14	2,020	2,050	2,020	2,050	3,000	20,500
1994-11-11	2,100	2,100	2,040	2,070	6,000	20,700
1994-11-10	2,100	2,100	2,070	2,080	12,000	20,800
1994-11-09	2,100	2,110	2,100	2,110	24,000	21,100
1994-11-08	2,150	2,150	2,150	2,150	2,000	21,500
1994-11-07	2,150	2,180	2,150	2,160	8,000	21,600
1994-11-04	2,160	2,160	2,150	2,150	3,000	21,500
1994-11-02	2,160	2,160	2,150	2,160	7,000	21,600
1994-11-01	2,180	2,190	2,170	2,170	8,000	21,700
1994-10-31	2,180	2,190	2,180	2,180	11,000	21,800
1994-10-28	2,190	2,230	2,190	2,190	28,000	21,900
1994-10-27	2,200	2,200	2,180	2,190	16,000	21,900
1994-10-26	2,190	2,250	2,180	2,210	19,000	22,100
1994-10-25	2,180	2,200	2,170	2,200	20,000	22,000
1994-10-24	2,220	2,220	2,200	2,200	7,000	22,000
1994-10-21	2,200	2,200	2,160	2,190	17,000	21,900
1994-10-20	2,180	2,200	2,180	2,180	14,000	21,800
1994-10-19	2,200	2,230	2,170	2,220	33,000	22,200
1994-10-18	2,190	2,210	2,160	2,200	23,000	22,000
1994-10-17	2,210	2,220	2,200	2,210	18,000	22,100
1994-10-14	2,290	2,320	2,230	2,230	43,000	22,300
1994-10-13	2,210	2,290	2,210	2,280	47,000	22,800
1994-10-12	2,100	2,200	2,100	2,180	34,000	21,800
1994-10-11	2,120	2,130	2,090	2,090	9,000	20,900
1994-10-07	2,070	2,100	2,060	2,100	9,000	21,000
1994-10-06	2,050	2,050	2,050	2,050	11,000	20,500
1994-10-05	2,050	2,050	2,050	2,050	6,000	20,500
1994-10-04	2,040	2,040	2,040	2,040	9,000	20,400
1994-10-03	2,060	2,060	2,040	2,040	20,000	20,400
1994-09-30	2,020	2,050	2,010	2,050	13,000	20,500
1994-09-29	1,940	2,000	1,940	2,000	38,000	20,000
1994-09-28	1,930	1,930	1,900	1,930	34,000	19,300
1994-09-27	1,920	1,940	1,910	1,930	15,000	19,300
1994-09-26	1,920	1,930	1,920	1,920	11,000	19,200
1994-09-22	1,910	1,920	1,910	1,920	23,000	19,200
1994-09-21	1,930	1,940	1,900	1,910	22,000	19,100
1994-09-20	1,970	1,970	1,950	1,950	10,000	19,500
1994-09-19	2,000	2,000	1,970	1,970	5,000	19,700
1994-09-16	2,000	2,000	2,000	2,000	4,000	20,000
1994-09-14	2,000	2,000	2,000	2,000	23,000	20,000
1994-09-13	2,050	2,050	2,000	2,000	24,000	20,000
1994-09-12	2,080	2,080	2,050	2,050	25,000	20,500
1994-09-09	2,100	2,110	2,060	2,100	15,000	21,000
1994-09-08	2,060	2,060	2,050	2,060	7,000	20,600
1994-09-07	2,050	2,100	2,050	2,060	19,000	20,600
1994-09-06	2,060	2,060	2,050	2,050	27,000	20,500
1994-09-05	2,080	2,120	2,050	2,050	13,000	20,500
1994-09-02	2,100	2,120	2,050	2,080	18,000	20,800
1994-09-01	2,100	2,130	2,080	2,080	30,000	20,800
1994-08-31	2,120	2,120	2,040	2,100	52,000	21,000
1994-08-30	2,170	2,180	2,100	2,100	23,000	21,000
1994-08-29	2,260	2,260	2,050	2,190	57,000	21,900
1994-08-26	2,350	2,350	2,350	2,350	2,000	23,500
1994-08-23	2,450	2,470	2,450	2,470	6,000	24,700
1994-08-22	2,480	2,480	2,470	2,480	12,000	24,800
1994-08-18	2,500	2,520	2,500	2,510	10,000	25,100
1994-08-16	2,490	2,490	2,490	2,490	1,000	24,900
1994-08-15	2,500	2,500	2,500	2,500	2,000	25,000
1994-08-12	2,550	2,550	2,510	2,510	11,000	25,100
1994-08-11	2,560	2,560	2,500	2,500	9,000	25,000
1994-08-10	2,510	2,550	2,510	2,550	5,000	25,500
1994-08-09	2,500	2,600	2,500	2,600	43,000	26,000
1994-08-08	2,520	2,520	2,500	2,500	5,000	25,000
1994-08-05	2,490	2,520	2,490	2,510	9,000	25,100
1994-08-04	2,420	2,460	2,400	2,460	13,000	24,600
1994-08-03	2,400	2,400	2,400	2,400	5,000	24,000
1994-08-01	2,350	2,350	2,350	2,350	2,000	23,500
1994-07-27	2,350	2,350	2,300	2,310	4,000	23,100
1994-07-26	2,310	2,400	2,300	2,400	11,000	24,000
1994-07-25	2,300	2,350	2,300	2,350	5,000	23,500
1994-07-22	2,410	2,410	2,390	2,400	22,000	24,000
1994-07-21	2,650	2,650	2,650	2,650	2,000	26,500
1994-07-19	2,740	2,740	2,740	2,740	1,000	27,400
1994-07-18	2,750	2,750	2,740	2,740	7,000	27,400
1994-07-15	2,770	2,780	2,750	2,770	19,000	27,700
1994-07-14	2,780	2,780	2,720	2,770	15,000	27,700
1994-07-13	2,800	2,800	2,770	2,780	19,000	27,800
1994-07-12	2,820	2,820	2,800	2,800	10,000	28,000
1994-07-11	2,850	2,850	2,800	2,830	17,000	28,300
1994-07-08	2,800	2,850	2,790	2,830	26,000	28,300
1994-07-07	2,750	2,850	2,750	2,770	81,000	27,700
1994-07-06	2,670	2,700	2,660	2,700	5,000	27,000
1994-07-05	2,690	2,750	2,690	2,700	25,000	27,000
1994-07-04	2,640	2,650	2,600	2,650	12,000	26,500
1994-07-01	2,580	2,640	2,580	2,600	20,000	26,000
1994-06-30	2,650	2,680	2,560	2,560	40,000	25,600
1994-06-29	2,600	2,600	2,600	2,600	4,000	26,000
1994-06-28	2,550	2,600	2,500	2,550	20,000	25,500
1994-06-27	2,550	2,550	2,500	2,500	4,000	25,000
1994-06-24	2,600	2,600	2,600	2,600	2,000	26,000
1994-06-23	2,650	2,650	2,600	2,600	3,000	26,000
1994-06-22	2,670	2,670	2,620	2,620	5,000	26,200
1994-06-21	2,720	2,720	2,700	2,700	9,000	27,000
1994-06-20	2,760	2,770	2,710	2,750	24,000	27,500
1994-06-17	2,700	2,790	2,700	2,790	71,000	27,900
1994-06-16	2,630	2,750	2,630	2,690	58,000	26,900
1994-06-15	2,640	2,640	2,630	2,630	9,000	26,300
1994-06-14	2,630	2,630	2,630	2,630	6,000	26,300
1994-06-13	2,650	2,650	2,630	2,630	3,000	26,300
1994-06-10	2,630	2,630	2,630	2,630	3,000	26,300
1994-06-09	2,670	2,670	2,600	2,650	9,000	26,500
1994-06-08	2,560	2,690	2,560	2,690	28,000	26,900
1994-06-07	2,510	2,550	2,510	2,550	8,000	25,500
1994-06-06	2,540	2,540	2,500	2,500	12,000	25,000
1994-06-03	2,460	2,500	2,460	2,500	3,000	25,000
1994-06-02	2,500	2,500	2,500	2,500	1,000	25,000
1994-06-01	2,460	2,460	2,460	2,460	13,000	24,600
1994-05-31	2,460	2,460	2,460	2,460	3,000	24,600
1994-05-27	2,460	2,500	2,460	2,480	6,000	24,800
1994-05-26	2,480	2,480	2,480	2,480	5,000	24,800
1994-05-25	2,510	2,510	2,490	2,490	2,000	24,900
1994-05-24	2,540	2,540	2,540	2,540	9,000	25,400
1994-05-23	2,590	2,590	2,540	2,540	5,000	25,400
1994-05-19	2,540	2,550	2,540	2,550	6,000	25,500
1994-05-18	2,610	2,610	2,580	2,580	4,000	25,800
1994-05-17	2,600	2,600	2,600	2,600	11,000	26,000
1994-05-16	2,600	2,600	2,600	2,600	24,000	26,000
1994-05-13	2,590	2,610	2,590	2,600	41,000	26,000
1994-05-12	2,590	2,610	2,530	2,600	75,000	26,000
1994-05-11	2,500	2,590	2,450	2,590	112,000	25,900
1994-05-10	2,300	2,400	2,300	2,400	5,000	24,000
1994-05-09	2,300	2,300	2,300	2,300	1,000	23,000
1994-05-06	2,300	2,300	2,300	2,300	2,000	23,000
1994-04-27	2,340	2,340	2,340	2,340	2,000	23,400
1994-04-26	2,350	2,390	2,350	2,390	7,000	23,900
1994-04-22	2,350	2,350	2,350	2,350	5,000	23,500
1994-04-21	2,390	2,390	2,350	2,350	3,000	23,500
1994-04-19	2,350	2,400	2,350	2,400	4,000	24,000
1994-04-18	2,400	2,400	2,350	2,350	11,000	23,500
1994-04-15	2,450	2,450	2,450	2,450	1,000	24,500
1994-04-14	2,480	2,480	2,380	2,450	3,000	24,500
1994-04-13	2,490	2,490	2,430	2,480	11,000	24,800
1994-04-12	2,450	2,500	2,450	2,490	6,000	24,900
1994-04-11	2,430	2,450	2,430	2,450	26,000	24,500
1994-04-08	2,400	2,400	2,400	2,400	17,000	24,000
1994-04-07	2,400	2,400	2,400	2,400	3,000	24,000
1994-04-06	2,440	2,440	2,400	2,400	34,000	24,000
1994-04-05	2,330	2,450	2,330	2,440	13,000	24,400
1994-04-04	2,250	2,370	2,250	2,320	21,000	23,200
1994-04-01	2,240	2,250	2,240	2,250	10,000	22,500
1994-03-30	2,200	2,390	2,200	2,380	26,000	23,800
1994-03-29	2,190	2,190	2,150	2,150	22,000	21,500
1994-03-25	2,280	2,300	2,250	2,250	33,000	22,500
1994-03-24	2,280	2,300	2,280	2,280	34,000	22,800
1994-03-23	2,280	2,280	2,280	2,280	3,000	22,800
1994-03-22	2,280	2,280	2,280	2,280	1,000	22,800
1994-03-18	2,300	2,350	2,300	2,300	5,000	23,000
1994-03-17	2,290	2,300	2,290	2,290	43,000	22,900
1994-03-16	2,360	2,360	2,300	2,300	12,000	23,000
1994-03-15	2,400	2,400	2,360	2,360	16,000	23,600
1994-03-14	2,340	2,400	2,300	2,400	21,000	24,000
1994-03-11	2,350	2,350	2,350	2,350	4,000	23,500
1994-03-10	2,350	2,350	2,350	2,350	2,000	23,500
1994-03-09	2,390	2,390	2,370	2,390	7,000	23,900
1994-03-08	2,390	2,390	2,390	2,390	2,000	23,900
1994-03-07	2,360	2,400	2,360	2,400	2,000	24,000
1994-03-04	2,400	2,400	2,400	2,400	8,000	24,000
1994-03-03	2,420	2,420	2,420	2,420	3,000	24,200
1994-03-02	2,420	2,420	2,420	2,420	4,000	24,200
1994-03-01	2,440	2,450	2,440	2,450	5,000	24,500
1994-02-28	2,450	2,460	2,420	2,420	7,000	24,200
1994-02-25	2,420	2,440	2,400	2,400	14,000	24,000
1994-02-24	2,390	2,400	2,390	2,400	2,000	24,000
1994-02-23	2,420	2,500	2,400	2,400	17,000	24,000
1994-02-22	2,300	2,400	2,300	2,400	18,000	24,000
1994-02-21	2,350	2,350	2,350	2,350	6,000	23,500
1994-02-18	2,300	2,400	2,300	2,390	35,000	23,900
1994-02-17	2,220	2,280	2,220	2,280	3,000	22,800
1994-02-16	2,200	2,250	2,200	2,210	4,000	22,100
1994-02-15	2,250	2,250	2,210	2,210	20,000	22,100
1994-02-14	2,250	2,250	2,250	2,250	1,000	22,500
1994-02-10	2,310	2,350	2,280	2,280	16,000	22,800
1994-02-09	2,260	2,310	2,220	2,270	73,000	22,700
1994-02-08	2,200	2,220	2,170	2,220	22,000	22,200
1994-02-07	2,140	2,150	2,140	2,150	17,000	21,500
1994-02-04	2,110	2,110	2,090	2,100	26,000	21,000
1994-02-03	2,050	2,100	2,050	2,100	10,000	21,000
1994-02-02	2,220	2,220	2,220	2,220	5,000	22,200
1994-02-01	2,230	2,230	2,180	2,220	25,000	22,200
1994-01-31	2,110	2,250	2,100	2,200	15,000	22,000
1994-01-28	2,050	2,100	2,050	2,050	23,000	20,500
1994-01-27	2,000	2,050	2,000	2,050	68,000	20,500
1994-01-26	1,870	1,870	1,860	1,860	5,000	18,600
1994-01-25	1,920	1,920	1,900	1,900	4,000	19,000
1994-01-24	2,000	2,000	1,950	1,950	2,000	19,500
1994-01-20	2,060	2,080	2,050	2,080	20,000	20,800
1994-01-19	2,060	2,060	2,060	2,060	1,000	20,600
1994-01-18	2,100	2,120	2,080	2,100	45,000	21,000
1994-01-17	2,130	2,130	2,050	2,070	22,000	20,700
1994-01-14	1,960	2,110	1,960	2,090	26,000	20,900
1994-01-13	1,860	1,980	1,860	1,960	61,000	19,600
1994-01-12	1,700	1,800	1,700	1,800	50,000	18,000
1994-01-11	1,660	1,660	1,660	1,660	2,000	16,600
1994-01-10	1,700	1,700	1,690	1,690	12,000	16,900
1994-01-07	1,680	1,700	1,650	1,650	20,000	16,500
1994-01-06	1,680	1,700	1,680	1,680	28,000	16,800
1994-01-05	1,660	1,700	1,660	1,700	16,000	17,000
1994-01-04	1,600	1,600	1,600	1,600	9,000	16,000

分割・併合履歴： [2018-09-26]1株→0.1株