6416 桂川電機(株) の時系列データ [1998年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1998-12-29 | 460 | 460 | 460 | 460 | 1,000 | 4,600 |
| 1998-12-25 | 461 | 461 | 461 | 461 | 1,000 | 4,610 |
| 1998-12-22 | 461 | 461 | 461 | 461 | 3,000 | 4,610 |
| 1998-12-21 | 461 | 461 | 461 | 461 | 3,000 | 4,610 |
| 1998-12-18 | 461 | 461 | 461 | 461 | 1,000 | 4,610 |
| 1998-12-17 | 462 | 463 | 460 | 462 | 28,000 | 4,620 |
| 1998-12-16 | 461 | 461 | 461 | 461 | 3,000 | 4,610 |
| 1998-12-15 | 455 | 455 | 455 | 455 | 2,000 | 4,550 |
| 1998-12-14 | 455 | 455 | 455 | 455 | 1,000 | 4,550 |
| 1998-12-11 | 460 | 461 | 460 | 461 | 2,000 | 4,610 |
| 1998-12-10 | 460 | 460 | 460 | 460 | 4,000 | 4,600 |
| 1998-12-08 | 440 | 441 | 440 | 441 | 2,000 | 4,410 |
| 1998-12-04 | 416 | 416 | 410 | 410 | 13,000 | 4,100 |
| 1998-12-03 | 412 | 416 | 412 | 416 | 3,000 | 4,160 |
| 1998-11-27 | 410 | 410 | 410 | 410 | 1,000 | 4,100 |
| 1998-11-17 | 400 | 400 | 400 | 400 | 1,000 | 4,000 |
| 1998-11-16 | 405 | 405 | 400 | 400 | 6,000 | 4,000 |
| 1998-11-11 | 401 | 405 | 401 | 405 | 3,000 | 4,050 |
| 1998-11-10 | 400 | 400 | 400 | 400 | 1,000 | 4,000 |
| 1998-11-09 | 399 | 399 | 399 | 399 | 1,000 | 3,990 |
| 1998-10-30 | 365 | 365 | 345 | 345 | 16,000 | 3,450 |
| 1998-10-22 | 360 | 360 | 360 | 360 | 2,000 | 3,600 |
| 1998-10-21 | 343 | 343 | 330 | 330 | 5,000 | 3,300 |
| 1998-10-15 | 356 | 356 | 356 | 356 | 1,000 | 3,560 |
| 1998-10-13 | 350 | 350 | 350 | 350 | 1,000 | 3,500 |
| 1998-10-12 | 350 | 350 | 350 | 350 | 2,000 | 3,500 |
| 1998-10-09 | 375 | 375 | 370 | 370 | 8,000 | 3,700 |
| 1998-10-08 | 385 | 385 | 380 | 385 | 12,000 | 3,850 |
| 1998-10-07 | 400 | 400 | 395 | 395 | 5,000 | 3,950 |
| 1998-10-06 | 410 | 410 | 410 | 410 | 18,000 | 4,100 |
| 1998-10-05 | 450 | 450 | 430 | 430 | 19,000 | 4,300 |
| 1998-10-02 | 475 | 475 | 475 | 475 | 1,000 | 4,750 |
| 1998-09-30 | 500 | 500 | 500 | 500 | 5,000 | 5,000 |
| 1998-09-25 | 500 | 500 | 500 | 500 | 2,000 | 5,000 |
| 1998-09-18 | 500 | 500 | 500 | 500 | 3,000 | 5,000 |
| 1998-09-17 | 550 | 550 | 550 | 550 | 1,000 | 5,500 |
| 1998-09-16 | 550 | 550 | 550 | 550 | 3,000 | 5,500 |
| 1998-09-14 | 550 | 550 | 550 | 550 | 7,000 | 5,500 |
| 1998-09-11 | 550 | 550 | 550 | 550 | 10,000 | 5,500 |
| 1998-09-10 | 550 | 550 | 545 | 545 | 5,000 | 5,450 |
| 1998-09-09 | 550 | 550 | 550 | 550 | 3,000 | 5,500 |
| 1998-09-08 | 530 | 530 | 530 | 530 | 1,000 | 5,300 |
| 1998-09-07 | 560 | 560 | 560 | 560 | 11,000 | 5,600 |
| 1998-09-04 | 560 | 560 | 560 | 560 | 7,000 | 5,600 |
| 1998-09-03 | 560 | 560 | 560 | 560 | 3,000 | 5,600 |
| 1998-09-02 | 558 | 560 | 550 | 551 | 6,000 | 5,510 |
| 1998-09-01 | 550 | 550 | 550 | 550 | 2,000 | 5,500 |
| 1998-08-31 | 559 | 559 | 559 | 559 | 10,000 | 5,590 |
| 1998-08-28 | 559 | 559 | 558 | 559 | 17,000 | 5,590 |
| 1998-08-27 | 558 | 560 | 558 | 559 | 11,000 | 5,590 |
| 1998-08-26 | 559 | 559 | 559 | 559 | 34,000 | 5,590 |
| 1998-08-25 | 560 | 560 | 559 | 559 | 4,000 | 5,590 |
| 1998-08-24 | 560 | 560 | 560 | 560 | 5,000 | 5,600 |
| 1998-08-21 | 560 | 560 | 560 | 560 | 2,000 | 5,600 |
| 1998-08-20 | 560 | 560 | 560 | 560 | 1,000 | 5,600 |
| 1998-08-19 | 560 | 560 | 560 | 560 | 2,000 | 5,600 |
| 1998-08-18 | 560 | 560 | 560 | 560 | 1,000 | 5,600 |
| 1998-08-17 | 560 | 560 | 560 | 560 | 1,000 | 5,600 |
| 1998-08-14 | 560 | 560 | 560 | 560 | 5,000 | 5,600 |
| 1998-08-12 | 560 | 560 | 560 | 560 | 8,000 | 5,600 |
| 1998-08-10 | 560 | 560 | 560 | 560 | 1,000 | 5,600 |
| 1998-08-07 | 560 | 560 | 560 | 560 | 2,000 | 5,600 |
| 1998-08-06 | 560 | 560 | 560 | 560 | 4,000 | 5,600 |
| 1998-08-05 | 560 | 560 | 560 | 560 | 2,000 | 5,600 |
| 1998-08-04 | 561 | 561 | 561 | 561 | 1,000 | 5,610 |
| 1998-08-03 | 561 | 561 | 561 | 561 | 1,000 | 5,610 |
| 1998-07-30 | 563 | 563 | 560 | 560 | 5,000 | 5,600 |
| 1998-07-29 | 580 | 580 | 574 | 574 | 3,000 | 5,740 |
| 1998-07-28 | 580 | 580 | 580 | 580 | 1,000 | 5,800 |
| 1998-07-27 | 580 | 580 | 580 | 580 | 3,000 | 5,800 |
| 1998-07-24 | 580 | 580 | 580 | 580 | 5,000 | 5,800 |
| 1998-07-23 | 580 | 580 | 580 | 580 | 103,000 | 5,800 |
| 1998-07-22 | 575 | 580 | 575 | 580 | 7,000 | 5,800 |
| 1998-07-16 | 560 | 560 | 560 | 560 | 2,000 | 5,600 |
| 1998-07-14 | 561 | 561 | 561 | 561 | 4,000 | 5,610 |
| 1998-07-10 | 561 | 561 | 561 | 561 | 2,000 | 5,610 |
| 1998-07-06 | 561 | 561 | 561 | 561 | 3,000 | 5,610 |
| 1998-07-02 | 561 | 561 | 561 | 561 | 2,000 | 5,610 |
| 1998-07-01 | 560 | 560 | 560 | 560 | 2,000 | 5,600 |
| 1998-06-30 | 560 | 560 | 560 | 560 | 6,000 | 5,600 |
| 1998-06-29 | 560 | 560 | 560 | 560 | 3,000 | 5,600 |
| 1998-06-23 | 560 | 560 | 560 | 560 | 4,000 | 5,600 |
| 1998-06-19 | 560 | 560 | 560 | 560 | 6,000 | 5,600 |
| 1998-06-15 | 550 | 550 | 545 | 545 | 5,000 | 5,450 |
| 1998-06-11 | 560 | 560 | 560 | 560 | 2,000 | 5,600 |
| 1998-06-10 | 560 | 560 | 560 | 560 | 3,000 | 5,600 |
| 1998-06-09 | 560 | 560 | 560 | 560 | 3,000 | 5,600 |
| 1998-06-08 | 560 | 560 | 560 | 560 | 5,000 | 5,600 |
| 1998-06-05 | 560 | 560 | 560 | 560 | 1,000 | 5,600 |
| 1998-06-04 | 560 | 560 | 560 | 560 | 5,000 | 5,600 |
| 1998-06-03 | 559 | 559 | 550 | 550 | 2,000 | 5,500 |
| 1998-06-01 | 560 | 560 | 560 | 560 | 6,000 | 5,600 |
| 1998-05-29 | 550 | 560 | 550 | 550 | 17,000 | 5,500 |
| 1998-05-28 | 560 | 560 | 546 | 550 | 54,000 | 5,500 |
| 1998-05-27 | 560 | 560 | 550 | 550 | 46,000 | 5,500 |
| 1998-05-26 | 560 | 578 | 560 | 578 | 4,000 | 5,780 |
| 1998-05-21 | 561 | 570 | 561 | 570 | 2,000 | 5,700 |
| 1998-05-20 | 560 | 560 | 560 | 560 | 6,000 | 5,600 |
| 1998-05-19 | 560 | 560 | 560 | 560 | 2,000 | 5,600 |
| 1998-05-18 | 560 | 560 | 560 | 560 | 4,000 | 5,600 |
| 1998-05-12 | 570 | 570 | 570 | 570 | 1,000 | 5,700 |
| 1998-05-08 | 605 | 605 | 605 | 605 | 1,000 | 6,050 |
| 1998-05-06 | 562 | 562 | 561 | 561 | 3,000 | 5,610 |
| 1998-05-01 | 561 | 561 | 561 | 561 | 1,000 | 5,610 |
| 1998-04-30 | 560 | 560 | 560 | 560 | 10,000 | 5,600 |
| 1998-04-27 | 560 | 560 | 560 | 560 | 2,000 | 5,600 |
| 1998-04-24 | 560 | 560 | 560 | 560 | 3,000 | 5,600 |
| 1998-04-22 | 552 | 552 | 550 | 550 | 2,000 | 5,500 |
| 1998-04-16 | 545 | 545 | 545 | 545 | 9,000 | 5,450 |
| 1998-04-09 | 545 | 545 | 545 | 545 | 2,000 | 5,450 |
| 1998-04-08 | 545 | 545 | 545 | 545 | 8,000 | 5,450 |
| 1998-04-07 | 540 | 540 | 540 | 540 | 5,000 | 5,400 |
| 1998-04-06 | 540 | 540 | 540 | 540 | 3,000 | 5,400 |
| 1998-04-03 | 540 | 540 | 540 | 540 | 2,000 | 5,400 |
| 1998-04-02 | 535 | 538 | 535 | 535 | 16,000 | 5,350 |
| 1998-04-01 | 535 | 535 | 535 | 535 | 6,000 | 5,350 |
| 1998-03-31 | 535 | 535 | 535 | 535 | 5,000 | 5,350 |
| 1998-03-30 | 535 | 535 | 535 | 535 | 4,000 | 5,350 |
| 1998-03-27 | 535 | 535 | 535 | 535 | 1,000 | 5,350 |
| 1998-03-26 | 535 | 535 | 535 | 535 | 3,000 | 5,350 |
| 1998-03-24 | 535 | 535 | 535 | 535 | 7,000 | 5,350 |
| 1998-03-23 | 539 | 539 | 535 | 535 | 2,000 | 5,350 |
| 1998-03-20 | 535 | 540 | 535 | 540 | 6,000 | 5,400 |
| 1998-03-17 | 535 | 535 | 535 | 535 | 3,000 | 5,350 |
| 1998-03-13 | 540 | 540 | 535 | 535 | 4,000 | 5,350 |
| 1998-03-10 | 535 | 535 | 535 | 535 | 6,000 | 5,350 |
| 1998-03-09 | 545 | 545 | 535 | 535 | 4,000 | 5,350 |
| 1998-03-05 | 535 | 540 | 535 | 540 | 2,000 | 5,400 |
| 1998-03-04 | 535 | 535 | 535 | 535 | 3,000 | 5,350 |
| 1998-03-03 | 535 | 535 | 535 | 535 | 3,000 | 5,350 |
| 1998-02-27 | 530 | 530 | 530 | 530 | 2,000 | 5,300 |
| 1998-02-26 | 530 | 530 | 530 | 530 | 2,000 | 5,300 |
| 1998-02-25 | 550 | 560 | 530 | 530 | 5,000 | 5,300 |
| 1998-02-24 | 530 | 530 | 528 | 530 | 16,000 | 5,300 |
| 1998-02-18 | 515 | 515 | 515 | 515 | 2,000 | 5,150 |
| 1998-02-17 | 510 | 510 | 510 | 510 | 5,000 | 5,100 |
| 1998-02-13 | 510 | 510 | 510 | 510 | 1,000 | 5,100 |
| 1998-02-12 | 510 | 510 | 510 | 510 | 5,000 | 5,100 |
| 1998-02-05 | 501 | 501 | 501 | 501 | 1,000 | 5,010 |
| 1998-02-04 | 501 | 501 | 500 | 500 | 3,000 | 5,000 |
| 1998-02-03 | 500 | 500 | 500 | 500 | 6,000 | 5,000 |
| 1998-02-02 | 500 | 500 | 500 | 500 | 1,000 | 5,000 |
| 1998-01-30 | 510 | 510 | 480 | 500 | 208,000 | 5,000 |
| 1998-01-29 | 500 | 500 | 500 | 500 | 7,000 | 5,000 |
| 1998-01-28 | 500 | 500 | 500 | 500 | 5,000 | 5,000 |
| 1998-01-27 | 480 | 480 | 480 | 480 | 3,000 | 4,800 |
| 1998-01-26 | 435 | 470 | 430 | 470 | 12,000 | 4,700 |
| 1998-01-23 | 450 | 450 | 430 | 435 | 19,000 | 4,350 |
| 1998-01-22 | 450 | 455 | 450 | 455 | 3,000 | 4,550 |
| 1998-01-21 | 450 | 450 | 450 | 450 | 1,000 | 4,500 |
| 1998-01-19 | 450 | 450 | 440 | 440 | 9,000 | 4,400 |
| 1998-01-16 | 440 | 440 | 440 | 440 | 4,000 | 4,400 |
| 1998-01-14 | 430 | 430 | 430 | 430 | 2,000 | 4,300 |
| 1998-01-12 | 420 | 420 | 415 | 415 | 4,000 | 4,150 |
| 1998-01-09 | 409 | 409 | 409 | 409 | 1,000 | 4,090 |
| 1998-01-07 | 404 | 404 | 404 | 404 | 9,000 | 4,040 |
| 1998-01-06 | 403 | 406 | 403 | 403 | 21,000 | 4,030 |
| 1998-01-05 | 400 | 402 | 396 | 402 | 6,000 | 4,020 |
分割・併合履歴 ： [2018-09-26]1株→0.1株
