6416 桂川電機(株) の時系列データ [1997年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1997-12-30 | 396 | 402 | 396 | 402 | 2,000 | 4,020 |
| 1997-12-25 | 396 | 396 | 395 | 395 | 2,000 | 3,950 |
| 1997-12-24 | 401 | 402 | 396 | 396 | 5,000 | 3,960 |
| 1997-12-22 | 400 | 400 | 395 | 395 | 7,000 | 3,950 |
| 1997-12-19 | 395 | 395 | 395 | 395 | 2,000 | 3,950 |
| 1997-12-18 | 395 | 395 | 395 | 395 | 3,000 | 3,950 |
| 1997-12-17 | 395 | 395 | 395 | 395 | 4,000 | 3,950 |
| 1997-12-16 | 395 | 395 | 395 | 395 | 10,000 | 3,950 |
| 1997-12-15 | 396 | 396 | 396 | 396 | 3,000 | 3,960 |
| 1997-12-12 | 400 | 400 | 396 | 396 | 2,000 | 3,960 |
| 1997-12-10 | 395 | 402 | 395 | 402 | 2,000 | 4,020 |
| 1997-12-05 | 399 | 399 | 399 | 399 | 1,000 | 3,990 |
| 1997-12-04 | 402 | 402 | 399 | 399 | 4,000 | 3,990 |
| 1997-12-03 | 401 | 401 | 399 | 399 | 33,000 | 3,990 |
| 1997-12-02 | 405 | 405 | 400 | 400 | 22,000 | 4,000 |
| 1997-12-01 | 420 | 420 | 402 | 402 | 16,000 | 4,020 |
| 1997-11-28 | 435 | 435 | 420 | 420 | 20,000 | 4,200 |
| 1997-11-27 | 440 | 440 | 435 | 435 | 12,000 | 4,350 |
| 1997-11-26 | 450 | 450 | 445 | 445 | 10,000 | 4,450 |
| 1997-11-25 | 470 | 470 | 460 | 460 | 10,000 | 4,600 |
| 1997-11-21 | 480 | 481 | 470 | 470 | 73,000 | 4,700 |
| 1997-11-20 | 476 | 490 | 475 | 475 | 72,000 | 4,750 |
| 1997-11-18 | 470 | 470 | 470 | 470 | 5,000 | 4,700 |
| 1997-11-17 | 470 | 470 | 470 | 470 | 2,000 | 4,700 |
| 1997-11-14 | 470 | 470 | 470 | 470 | 1,000 | 4,700 |
| 1997-11-13 | 490 | 490 | 490 | 490 | 3,000 | 4,900 |
| 1997-11-12 | 450 | 450 | 450 | 450 | 10,000 | 4,500 |
| 1997-11-11 | 450 | 450 | 450 | 450 | 2,000 | 4,500 |
| 1997-11-10 | 451 | 451 | 450 | 450 | 2,000 | 4,500 |
| 1997-11-07 | 470 | 470 | 450 | 450 | 10,000 | 4,500 |
| 1997-11-06 | 471 | 471 | 470 | 470 | 7,000 | 4,700 |
| 1997-11-04 | 502 | 502 | 470 | 470 | 18,000 | 4,700 |
| 1997-10-31 | 501 | 501 | 501 | 501 | 2,000 | 5,010 |
| 1997-10-30 | 496 | 496 | 495 | 495 | 5,000 | 4,950 |
| 1997-10-29 | 495 | 495 | 495 | 495 | 2,000 | 4,950 |
| 1997-10-28 | 500 | 500 | 490 | 490 | 3,000 | 4,900 |
| 1997-10-24 | 510 | 510 | 499 | 500 | 17,000 | 5,000 |
| 1997-10-22 | 500 | 500 | 500 | 500 | 3,000 | 5,000 |
| 1997-10-21 | 500 | 510 | 500 | 500 | 5,000 | 5,000 |
| 1997-10-20 | 501 | 501 | 501 | 501 | 1,000 | 5,010 |
| 1997-10-17 | 501 | 501 | 501 | 501 | 1,000 | 5,010 |
| 1997-10-16 | 500 | 500 | 500 | 500 | 3,000 | 5,000 |
| 1997-10-15 | 480 | 480 | 480 | 480 | 3,000 | 4,800 |
| 1997-10-13 | 479 | 479 | 472 | 479 | 15,000 | 4,790 |
| 1997-10-08 | 465 | 470 | 465 | 470 | 5,000 | 4,700 |
| 1997-10-06 | 470 | 470 | 466 | 466 | 3,000 | 4,660 |
| 1997-10-03 | 471 | 471 | 471 | 471 | 2,000 | 4,710 |
| 1997-10-02 | 509 | 509 | 480 | 480 | 30,000 | 4,800 |
| 1997-10-01 | 511 | 511 | 509 | 509 | 9,000 | 5,090 |
| 1997-09-30 | 515 | 515 | 510 | 510 | 6,000 | 5,100 |
| 1997-09-29 | 525 | 525 | 515 | 515 | 10,000 | 5,150 |
| 1997-09-26 | 530 | 530 | 521 | 522 | 11,000 | 5,220 |
| 1997-09-25 | 530 | 530 | 530 | 530 | 2,000 | 5,300 |
| 1997-09-24 | 531 | 531 | 530 | 530 | 2,000 | 5,300 |
| 1997-09-22 | 530 | 530 | 530 | 530 | 5,000 | 5,300 |
| 1997-09-19 | 531 | 531 | 530 | 530 | 5,000 | 5,300 |
| 1997-09-17 | 535 | 535 | 530 | 530 | 2,000 | 5,300 |
| 1997-09-12 | 530 | 530 | 530 | 530 | 3,000 | 5,300 |
| 1997-09-11 | 535 | 535 | 530 | 530 | 17,000 | 5,300 |
| 1997-09-10 | 531 | 540 | 531 | 535 | 7,000 | 5,350 |
| 1997-09-09 | 531 | 570 | 531 | 546 | 10,000 | 5,460 |
| 1997-09-05 | 539 | 540 | 539 | 540 | 2,000 | 5,400 |
| 1997-09-03 | 540 | 540 | 540 | 540 | 2,000 | 5,400 |
| 1997-09-02 | 541 | 541 | 521 | 521 | 4,000 | 5,210 |
| 1997-08-29 | 540 | 540 | 540 | 540 | 1,000 | 5,400 |
| 1997-08-27 | 550 | 550 | 550 | 550 | 6,000 | 5,500 |
| 1997-08-26 | 551 | 551 | 551 | 551 | 1,000 | 5,510 |
| 1997-08-22 | 570 | 570 | 570 | 570 | 2,000 | 5,700 |
| 1997-08-21 | 560 | 570 | 560 | 570 | 3,000 | 5,700 |
| 1997-08-20 | 552 | 560 | 550 | 560 | 8,000 | 5,600 |
| 1997-08-18 | 550 | 550 | 550 | 550 | 2,000 | 5,500 |
| 1997-08-14 | 550 | 550 | 550 | 550 | 1,000 | 5,500 |
| 1997-08-13 | 550 | 550 | 550 | 550 | 2,000 | 5,500 |
| 1997-08-11 | 550 | 550 | 531 | 550 | 5,000 | 5,500 |
| 1997-08-08 | 560 | 564 | 550 | 550 | 8,000 | 5,500 |
| 1997-08-07 | 565 | 565 | 565 | 565 | 1,000 | 5,650 |
| 1997-08-05 | 570 | 570 | 550 | 550 | 4,000 | 5,500 |
| 1997-08-04 | 585 | 585 | 580 | 580 | 3,000 | 5,800 |
| 1997-08-01 | 585 | 585 | 585 | 585 | 1,000 | 5,850 |
| 1997-07-30 | 601 | 601 | 600 | 600 | 7,000 | 6,000 |
| 1997-07-29 | 600 | 610 | 600 | 610 | 7,000 | 6,100 |
| 1997-07-28 | 610 | 610 | 600 | 601 | 7,000 | 6,010 |
| 1997-07-25 | 614 | 614 | 600 | 610 | 16,000 | 6,100 |
| 1997-07-24 | 617 | 617 | 617 | 617 | 1,000 | 6,170 |
| 1997-07-18 | 618 | 618 | 617 | 617 | 3,000 | 6,170 |
| 1997-07-16 | 621 | 621 | 620 | 620 | 6,000 | 6,200 |
| 1997-07-15 | 630 | 630 | 630 | 630 | 2,000 | 6,300 |
| 1997-07-14 | 630 | 630 | 630 | 630 | 2,000 | 6,300 |
| 1997-07-09 | 655 | 655 | 650 | 650 | 3,000 | 6,500 |
| 1997-07-08 | 651 | 660 | 651 | 660 | 5,000 | 6,600 |
| 1997-07-07 | 660 | 660 | 660 | 660 | 3,000 | 6,600 |
| 1997-07-04 | 670 | 670 | 666 | 666 | 2,000 | 6,660 |
| 1997-07-03 | 680 | 680 | 666 | 666 | 3,000 | 6,660 |
| 1997-07-01 | 680 | 680 | 650 | 660 | 9,000 | 6,600 |
| 1997-06-27 | 705 | 705 | 680 | 680 | 8,000 | 6,800 |
| 1997-06-26 | 700 | 705 | 700 | 705 | 9,000 | 7,050 |
| 1997-06-25 | 705 | 705 | 705 | 705 | 10,000 | 7,050 |
| 1997-06-24 | 705 | 705 | 700 | 705 | 8,000 | 7,050 |
| 1997-06-23 | 719 | 719 | 705 | 705 | 4,000 | 7,050 |
| 1997-06-19 | 715 | 720 | 715 | 720 | 5,000 | 7,200 |
| 1997-06-18 | 720 | 725 | 710 | 721 | 8,000 | 7,210 |
| 1997-06-17 | 720 | 720 | 720 | 720 | 6,000 | 7,200 |
| 1997-06-16 | 720 | 720 | 720 | 720 | 2,000 | 7,200 |
| 1997-06-13 | 721 | 721 | 720 | 720 | 3,000 | 7,200 |
| 1997-06-12 | 715 | 720 | 715 | 720 | 3,000 | 7,200 |
| 1997-06-11 | 705 | 707 | 705 | 707 | 9,000 | 7,070 |
| 1997-06-10 | 725 | 725 | 705 | 720 | 9,000 | 7,200 |
| 1997-06-09 | 715 | 720 | 715 | 715 | 6,000 | 7,150 |
| 1997-06-06 | 712 | 730 | 710 | 710 | 22,000 | 7,100 |
| 1997-06-05 | 666 | 700 | 665 | 700 | 31,000 | 7,000 |
| 1997-06-04 | 650 | 665 | 650 | 665 | 14,000 | 6,650 |
| 1997-06-03 | 640 | 650 | 640 | 650 | 27,000 | 6,500 |
| 1997-06-02 | 629 | 650 | 629 | 640 | 37,000 | 6,400 |
| 1997-05-30 | 658 | 662 | 630 | 630 | 28,000 | 6,300 |
| 1997-05-29 | 650 | 660 | 640 | 658 | 17,000 | 6,580 |
| 1997-05-28 | 650 | 650 | 650 | 650 | 5,000 | 6,500 |
| 1997-05-27 | 651 | 651 | 651 | 651 | 6,000 | 6,510 |
| 1997-05-26 | 640 | 650 | 640 | 650 | 8,000 | 6,500 |
| 1997-05-23 | 640 | 640 | 640 | 640 | 4,000 | 6,400 |
| 1997-05-22 | 684 | 684 | 684 | 684 | 1,000 | 6,840 |
| 1997-05-21 | 680 | 689 | 680 | 689 | 2,000 | 6,890 |
| 1997-05-20 | 695 | 695 | 690 | 690 | 6,000 | 6,900 |
| 1997-05-19 | 684 | 699 | 674 | 699 | 8,000 | 6,990 |
| 1997-05-16 | 699 | 699 | 699 | 699 | 3,000 | 6,990 |
| 1997-05-15 | 699 | 699 | 699 | 699 | 3,000 | 6,990 |
| 1997-05-13 | 710 | 710 | 710 | 710 | 6,000 | 7,100 |
| 1997-05-12 | 701 | 710 | 701 | 710 | 6,000 | 7,100 |
| 1997-05-09 | 701 | 701 | 700 | 701 | 4,000 | 7,010 |
| 1997-05-08 | 736 | 736 | 700 | 700 | 6,000 | 7,000 |
| 1997-05-07 | 710 | 736 | 710 | 736 | 18,000 | 7,360 |
| 1997-05-06 | 700 | 710 | 700 | 705 | 12,000 | 7,050 |
| 1997-05-02 | 700 | 700 | 700 | 700 | 4,000 | 7,000 |
| 1997-05-01 | 709 | 715 | 700 | 700 | 8,000 | 7,000 |
| 1997-04-30 | 710 | 710 | 710 | 710 | 4,000 | 7,100 |
| 1997-04-28 | 710 | 710 | 710 | 710 | 5,000 | 7,100 |
| 1997-04-25 | 710 | 710 | 700 | 700 | 6,000 | 7,000 |
| 1997-04-24 | 725 | 725 | 710 | 710 | 13,000 | 7,100 |
| 1997-04-23 | 709 | 742 | 709 | 725 | 28,000 | 7,250 |
| 1997-04-22 | 700 | 710 | 699 | 710 | 13,000 | 7,100 |
| 1997-04-21 | 710 | 710 | 700 | 700 | 13,000 | 7,000 |
| 1997-04-18 | 630 | 710 | 630 | 710 | 70,000 | 7,100 |
| 1997-04-17 | 620 | 630 | 620 | 625 | 12,000 | 6,250 |
| 1997-04-16 | 610 | 620 | 600 | 620 | 12,000 | 6,200 |
| 1997-04-15 | 620 | 620 | 610 | 610 | 6,000 | 6,100 |
| 1997-04-11 | 660 | 660 | 640 | 640 | 3,000 | 6,400 |
| 1997-04-10 | 670 | 670 | 670 | 670 | 1,000 | 6,700 |
| 1997-04-09 | 698 | 700 | 680 | 680 | 27,000 | 6,800 |
| 1997-04-08 | 699 | 699 | 680 | 680 | 3,000 | 6,800 |
| 1997-04-07 | 680 | 680 | 680 | 680 | 1,000 | 6,800 |
| 1997-04-04 | 680 | 700 | 680 | 700 | 5,000 | 7,000 |
| 1997-04-03 | 700 | 700 | 700 | 700 | 15,000 | 7,000 |
| 1997-04-02 | 700 | 700 | 680 | 680 | 24,000 | 6,800 |
| 1997-04-01 | 699 | 699 | 699 | 699 | 1,000 | 6,990 |
| 1997-03-31 | 700 | 700 | 700 | 700 | 5,000 | 7,000 |
| 1997-03-28 | 701 | 701 | 700 | 700 | 2,000 | 7,000 |
| 1997-03-26 | 700 | 700 | 700 | 700 | 5,000 | 7,000 |
| 1997-03-25 | 730 | 730 | 710 | 725 | 18,000 | 7,250 |
| 1997-03-24 | 749 | 749 | 730 | 730 | 7,000 | 7,300 |
| 1997-03-21 | 750 | 750 | 750 | 750 | 48,000 | 7,500 |
| 1997-03-19 | 720 | 730 | 720 | 730 | 6,000 | 7,300 |
| 1997-03-18 | 687 | 710 | 686 | 710 | 37,000 | 7,100 |
| 1997-03-17 | 687 | 687 | 686 | 686 | 4,000 | 6,860 |
| 1997-03-12 | 693 | 693 | 690 | 693 | 19,000 | 6,930 |
| 1997-03-11 | 690 | 691 | 690 | 690 | 5,000 | 6,900 |
| 1997-03-10 | 685 | 685 | 685 | 685 | 4,000 | 6,850 |
| 1997-03-07 | 674 | 685 | 674 | 684 | 24,000 | 6,840 |
| 1997-03-06 | 751 | 751 | 652 | 675 | 54,000 | 6,750 |
| 1997-03-05 | 769 | 769 | 751 | 752 | 4,000 | 7,520 |
| 1997-03-04 | 771 | 771 | 770 | 770 | 4,000 | 7,700 |
| 1997-03-03 | 771 | 771 | 770 | 770 | 2,000 | 7,700 |
| 1997-02-28 | 777 | 777 | 775 | 775 | 3,000 | 7,750 |
| 1997-02-27 | 782 | 782 | 782 | 782 | 5,000 | 7,820 |
| 1997-02-26 | 790 | 790 | 779 | 780 | 12,000 | 7,800 |
| 1997-02-25 | 790 | 790 | 780 | 780 | 18,000 | 7,800 |
| 1997-02-24 | 782 | 791 | 782 | 790 | 4,000 | 7,900 |
| 1997-02-21 | 799 | 799 | 782 | 782 | 3,000 | 7,820 |
| 1997-02-20 | 800 | 800 | 790 | 800 | 17,000 | 8,000 |
| 1997-02-19 | 795 | 795 | 790 | 790 | 5,000 | 7,900 |
| 1997-02-18 | 800 | 800 | 790 | 795 | 10,000 | 7,950 |
| 1997-02-17 | 805 | 805 | 800 | 800 | 13,000 | 8,000 |
| 1997-02-14 | 810 | 810 | 800 | 800 | 6,000 | 8,000 |
| 1997-02-13 | 820 | 820 | 810 | 810 | 3,000 | 8,100 |
| 1997-02-12 | 820 | 820 | 810 | 810 | 2,000 | 8,100 |
| 1997-02-10 | 840 | 840 | 835 | 835 | 4,000 | 8,350 |
| 1997-02-07 | 860 | 860 | 840 | 840 | 10,000 | 8,400 |
| 1997-02-06 | 870 | 870 | 860 | 863 | 13,000 | 8,630 |
| 1997-02-05 | 889 | 890 | 870 | 870 | 23,000 | 8,700 |
| 1997-02-04 | 847 | 900 | 847 | 880 | 53,000 | 8,800 |
| 1997-02-03 | 829 | 835 | 815 | 835 | 23,000 | 8,350 |
| 1997-01-31 | 796 | 830 | 796 | 830 | 7,000 | 8,300 |
| 1997-01-29 | 800 | 800 | 780 | 780 | 4,000 | 7,800 |
| 1997-01-28 | 800 | 800 | 800 | 800 | 3,000 | 8,000 |
| 1997-01-27 | 810 | 810 | 790 | 790 | 7,000 | 7,900 |
| 1997-01-24 | 800 | 800 | 800 | 800 | 2,000 | 8,000 |
| 1997-01-23 | 800 | 800 | 800 | 800 | 3,000 | 8,000 |
| 1997-01-22 | 815 | 815 | 800 | 800 | 2,000 | 8,000 |
| 1997-01-21 | 820 | 821 | 820 | 821 | 3,000 | 8,210 |
| 1997-01-20 | 835 | 835 | 835 | 835 | 1,000 | 8,350 |
| 1997-01-17 | 835 | 835 | 825 | 835 | 7,000 | 8,350 |
| 1997-01-16 | 800 | 815 | 800 | 815 | 102,000 | 8,150 |
| 1997-01-14 | 781 | 790 | 780 | 790 | 3,000 | 7,900 |
| 1997-01-13 | 775 | 775 | 775 | 775 | 1,000 | 7,750 |
| 1997-01-10 | 779 | 780 | 775 | 775 | 12,000 | 7,750 |
| 1997-01-09 | 799 | 799 | 780 | 780 | 11,000 | 7,800 |
| 1997-01-08 | 815 | 815 | 800 | 800 | 15,000 | 8,000 |
| 1997-01-07 | 815 | 815 | 815 | 815 | 9,000 | 8,150 |
| 1997-01-06 | 815 | 815 | 815 | 815 | 4,000 | 8,150 |
分割・併合履歴 ： [2018-09-26]1株→0.1株
