6416 桂川電機(株) の時系列データ [1999年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1999-12-29 | 295 | 295 | 295 | 295 | 2,000 | 2,950 |
| 1999-12-27 | 292 | 295 | 292 | 292 | 10,000 | 2,920 |
| 1999-12-24 | 292 | 292 | 290 | 292 | 5,000 | 2,920 |
| 1999-12-22 | 292 | 295 | 280 | 290 | 23,000 | 2,900 |
| 1999-12-21 | 292 | 295 | 290 | 290 | 9,000 | 2,900 |
| 1999-12-20 | 330 | 330 | 291 | 291 | 5,000 | 2,910 |
| 1999-12-17 | 349 | 349 | 330 | 330 | 3,000 | 3,300 |
| 1999-12-16 | 350 | 350 | 350 | 350 | 1,000 | 3,500 |
| 1999-12-15 | 360 | 360 | 360 | 360 | 1,000 | 3,600 |
| 1999-12-14 | 360 | 360 | 360 | 360 | 2,000 | 3,600 |
| 1999-12-13 | 365 | 365 | 360 | 362 | 15,000 | 3,620 |
| 1999-12-10 | 362 | 365 | 361 | 361 | 6,000 | 3,610 |
| 1999-12-08 | 365 | 375 | 365 | 375 | 3,000 | 3,750 |
| 1999-12-06 | 380 | 380 | 380 | 380 | 6,000 | 3,800 |
| 1999-12-03 | 390 | 390 | 390 | 390 | 4,000 | 3,900 |
| 1999-12-02 | 400 | 400 | 400 | 400 | 1,000 | 4,000 |
| 1999-12-01 | 400 | 400 | 400 | 400 | 2,000 | 4,000 |
| 1999-11-30 | 400 | 400 | 400 | 400 | 1,000 | 4,000 |
| 1999-11-26 | 400 | 410 | 400 | 410 | 10,000 | 4,100 |
| 1999-11-25 | 400 | 400 | 400 | 400 | 2,000 | 4,000 |
| 1999-11-24 | 410 | 410 | 400 | 400 | 4,000 | 4,000 |
| 1999-11-19 | 410 | 410 | 410 | 410 | 3,000 | 4,100 |
| 1999-11-18 | 390 | 390 | 390 | 390 | 1,000 | 3,900 |
| 1999-11-15 | 400 | 400 | 400 | 400 | 3,000 | 4,000 |
| 1999-11-11 | 440 | 440 | 421 | 421 | 2,000 | 4,210 |
| 1999-11-09 | 455 | 455 | 450 | 450 | 2,000 | 4,500 |
| 1999-11-05 | 451 | 451 | 451 | 451 | 3,000 | 4,510 |
| 1999-11-04 | 460 | 460 | 450 | 450 | 2,000 | 4,500 |
| 1999-11-02 | 477 | 477 | 460 | 460 | 3,000 | 4,600 |
| 1999-10-29 | 456 | 456 | 456 | 456 | 1,000 | 4,560 |
| 1999-10-28 | 451 | 451 | 450 | 450 | 3,000 | 4,500 |
| 1999-10-26 | 475 | 475 | 475 | 475 | 5,000 | 4,750 |
| 1999-10-25 | 475 | 475 | 475 | 475 | 1,000 | 4,750 |
| 1999-10-21 | 485 | 485 | 485 | 485 | 2,000 | 4,850 |
| 1999-10-20 | 490 | 490 | 490 | 490 | 1,000 | 4,900 |
| 1999-10-14 | 510 | 510 | 501 | 501 | 9,000 | 5,010 |
| 1999-10-08 | 501 | 501 | 501 | 501 | 6,000 | 5,010 |
| 1999-10-06 | 501 | 550 | 501 | 550 | 6,000 | 5,500 |
| 1999-10-05 | 501 | 501 | 500 | 501 | 5,000 | 5,010 |
| 1999-10-04 | 600 | 600 | 600 | 600 | 1,000 | 6,000 |
| 1999-09-30 | 600 | 600 | 600 | 600 | 1,000 | 6,000 |
| 1999-09-22 | 610 | 610 | 610 | 610 | 1,000 | 6,100 |
| 1999-09-21 | 610 | 610 | 610 | 610 | 1,000 | 6,100 |
| 1999-09-20 | 610 | 610 | 610 | 610 | 9,000 | 6,100 |
| 1999-09-16 | 630 | 630 | 600 | 600 | 3,000 | 6,000 |
| 1999-09-14 | 650 | 650 | 650 | 650 | 3,000 | 6,500 |
| 1999-09-13 | 630 | 630 | 630 | 630 | 1,000 | 6,300 |
| 1999-09-10 | 650 | 650 | 630 | 630 | 4,000 | 6,300 |
| 1999-09-08 | 730 | 730 | 730 | 730 | 3,000 | 7,300 |
| 1999-09-07 | 750 | 760 | 730 | 760 | 19,000 | 7,600 |
| 1999-09-06 | 702 | 750 | 702 | 750 | 41,000 | 7,500 |
| 1999-09-03 | 630 | 702 | 630 | 702 | 16,000 | 7,020 |
| 1999-09-02 | 615 | 615 | 602 | 602 | 6,000 | 6,020 |
| 1999-09-01 | 615 | 615 | 615 | 615 | 2,000 | 6,150 |
| 1999-08-31 | 610 | 611 | 610 | 611 | 3,000 | 6,110 |
| 1999-08-30 | 605 | 605 | 605 | 605 | 2,000 | 6,050 |
| 1999-08-27 | 565 | 608 | 530 | 608 | 6,000 | 6,080 |
| 1999-08-25 | 598 | 598 | 598 | 598 | 1,000 | 5,980 |
| 1999-08-24 | 508 | 598 | 508 | 598 | 4,000 | 5,980 |
| 1999-08-23 | 608 | 608 | 608 | 608 | 1,000 | 6,080 |
| 1999-08-20 | 610 | 611 | 610 | 611 | 2,000 | 6,110 |
| 1999-08-19 | 610 | 610 | 610 | 610 | 1,000 | 6,100 |
| 1999-08-18 | 611 | 611 | 601 | 601 | 2,000 | 6,010 |
| 1999-08-17 | 612 | 612 | 612 | 612 | 1,000 | 6,120 |
| 1999-08-16 | 600 | 600 | 600 | 600 | 2,000 | 6,000 |
| 1999-08-12 | 600 | 600 | 600 | 600 | 2,000 | 6,000 |
| 1999-08-10 | 600 | 600 | 600 | 600 | 1,000 | 6,000 |
| 1999-08-04 | 659 | 659 | 659 | 659 | 100,000 | 6,590 |
| 1999-08-03 | 659 | 660 | 659 | 660 | 2,000 | 6,600 |
| 1999-07-30 | 662 | 662 | 660 | 660 | 2,000 | 6,600 |
| 1999-07-27 | 663 | 663 | 663 | 663 | 50,000 | 6,630 |
| 1999-07-23 | 680 | 680 | 680 | 680 | 1,000 | 6,800 |
| 1999-07-22 | 670 | 680 | 670 | 680 | 2,000 | 6,800 |
| 1999-07-19 | 699 | 699 | 655 | 660 | 4,000 | 6,600 |
| 1999-07-16 | 699 | 699 | 699 | 699 | 2,000 | 6,990 |
| 1999-07-15 | 675 | 700 | 675 | 700 | 7,000 | 7,000 |
| 1999-07-14 | 700 | 700 | 700 | 700 | 4,000 | 7,000 |
| 1999-07-12 | 700 | 705 | 700 | 705 | 4,000 | 7,050 |
| 1999-07-09 | 700 | 700 | 700 | 700 | 4,000 | 7,000 |
| 1999-07-08 | 700 | 700 | 700 | 700 | 2,000 | 7,000 |
| 1999-07-07 | 729 | 730 | 700 | 700 | 6,000 | 7,000 |
| 1999-07-06 | 750 | 750 | 745 | 745 | 6,000 | 7,450 |
| 1999-07-05 | 700 | 749 | 700 | 749 | 19,000 | 7,490 |
| 1999-07-02 | 680 | 700 | 680 | 700 | 12,000 | 7,000 |
| 1999-07-01 | 675 | 675 | 675 | 675 | 2,000 | 6,750 |
| 1999-06-30 | 675 | 675 | 675 | 675 | 1,000 | 6,750 |
| 1999-06-29 | 675 | 675 | 675 | 675 | 1,000 | 6,750 |
| 1999-06-28 | 675 | 675 | 675 | 675 | 5,000 | 6,750 |
| 1999-06-25 | 675 | 675 | 675 | 675 | 7,000 | 6,750 |
| 1999-06-24 | 675 | 675 | 675 | 675 | 2,000 | 6,750 |
| 1999-06-23 | 600 | 675 | 600 | 675 | 7,000 | 6,750 |
| 1999-06-22 | 600 | 600 | 590 | 590 | 6,000 | 5,900 |
| 1999-06-21 | 650 | 650 | 600 | 600 | 3,000 | 6,000 |
| 1999-06-17 | 580 | 580 | 580 | 580 | 2,000 | 5,800 |
| 1999-06-16 | 580 | 580 | 580 | 580 | 1,000 | 5,800 |
| 1999-06-15 | 600 | 600 | 590 | 600 | 15,000 | 6,000 |
| 1999-06-14 | 600 | 600 | 600 | 600 | 6,000 | 6,000 |
| 1999-06-02 | 679 | 679 | 679 | 679 | 1,000 | 6,790 |
| 1999-05-24 | 670 | 680 | 660 | 680 | 25,000 | 6,800 |
| 1999-05-21 | 665 | 680 | 665 | 670 | 25,000 | 6,700 |
| 1999-05-19 | 670 | 670 | 670 | 670 | 1,000 | 6,700 |
| 1999-05-18 | 670 | 670 | 670 | 670 | 1,000 | 6,700 |
| 1999-05-14 | 700 | 700 | 700 | 700 | 1,000 | 7,000 |
| 1999-05-13 | 690 | 701 | 690 | 701 | 25,000 | 7,010 |
| 1999-05-12 | 690 | 690 | 690 | 690 | 1,000 | 6,900 |
| 1999-05-11 | 644 | 651 | 644 | 651 | 5,000 | 6,510 |
| 1999-05-10 | 651 | 651 | 651 | 651 | 1,000 | 6,510 |
| 1999-05-07 | 680 | 680 | 650 | 650 | 21,000 | 6,500 |
| 1999-04-30 | 660 | 700 | 660 | 700 | 5,000 | 7,000 |
| 1999-04-28 | 650 | 650 | 650 | 650 | 2,000 | 6,500 |
| 1999-04-27 | 650 | 650 | 650 | 650 | 1,000 | 6,500 |
| 1999-04-23 | 620 | 620 | 620 | 620 | 4,000 | 6,200 |
| 1999-04-22 | 610 | 620 | 610 | 620 | 2,000 | 6,200 |
| 1999-04-20 | 620 | 620 | 620 | 620 | 3,000 | 6,200 |
| 1999-04-19 | 625 | 625 | 625 | 625 | 1,000 | 6,250 |
| 1999-04-15 | 628 | 629 | 628 | 628 | 6,000 | 6,280 |
| 1999-04-13 | 629 | 629 | 629 | 629 | 1,000 | 6,290 |
| 1999-04-12 | 669 | 669 | 630 | 630 | 7,000 | 6,300 |
| 1999-04-09 | 670 | 670 | 670 | 670 | 2,000 | 6,700 |
| 1999-04-08 | 675 | 675 | 675 | 675 | 2,000 | 6,750 |
| 1999-04-05 | 690 | 720 | 690 | 720 | 11,000 | 7,200 |
| 1999-04-02 | 690 | 690 | 690 | 690 | 1,000 | 6,900 |
| 1999-04-01 | 660 | 699 | 660 | 690 | 5,000 | 6,900 |
| 1999-03-31 | 670 | 670 | 670 | 670 | 3,000 | 6,700 |
| 1999-03-30 | 679 | 680 | 679 | 680 | 5,000 | 6,800 |
| 1999-03-29 | 680 | 680 | 679 | 679 | 29,000 | 6,790 |
| 1999-03-25 | 680 | 690 | 680 | 680 | 3,000 | 6,800 |
| 1999-03-24 | 685 | 689 | 680 | 680 | 5,000 | 6,800 |
| 1999-03-23 | 710 | 710 | 710 | 710 | 2,000 | 7,100 |
| 1999-03-19 | 681 | 730 | 681 | 730 | 28,000 | 7,300 |
| 1999-03-18 | 660 | 700 | 660 | 700 | 17,000 | 7,000 |
| 1999-03-17 | 620 | 670 | 620 | 660 | 22,000 | 6,600 |
| 1999-03-16 | 610 | 610 | 610 | 610 | 7,000 | 6,100 |
| 1999-03-15 | 620 | 620 | 620 | 620 | 16,000 | 6,200 |
| 1999-03-12 | 620 | 625 | 600 | 625 | 14,000 | 6,250 |
| 1999-03-11 | 645 | 645 | 630 | 630 | 10,000 | 6,300 |
| 1999-03-10 | 630 | 650 | 630 | 650 | 27,000 | 6,500 |
| 1999-03-09 | 630 | 630 | 630 | 630 | 28,000 | 6,300 |
| 1999-03-08 | 620 | 630 | 620 | 630 | 9,000 | 6,300 |
| 1999-03-05 | 560 | 600 | 560 | 600 | 16,000 | 6,000 |
| 1999-03-04 | 550 | 560 | 545 | 550 | 9,000 | 5,500 |
| 1999-03-03 | 515 | 550 | 515 | 550 | 14,000 | 5,500 |
| 1999-03-02 | 510 | 510 | 510 | 510 | 3,000 | 5,100 |
| 1999-03-01 | 476 | 476 | 475 | 475 | 9,000 | 4,750 |
| 1999-02-26 | 460 | 470 | 460 | 470 | 72,000 | 4,700 |
| 1999-02-25 | 460 | 470 | 460 | 470 | 3,000 | 4,700 |
| 1999-02-23 | 470 | 470 | 470 | 470 | 1,000 | 4,700 |
| 1999-02-22 | 470 | 470 | 470 | 470 | 1,000 | 4,700 |
| 1999-02-19 | 471 | 471 | 470 | 470 | 11,000 | 4,700 |
| 1999-02-18 | 475 | 475 | 470 | 470 | 4,000 | 4,700 |
| 1999-02-12 | 475 | 475 | 475 | 475 | 6,000 | 4,750 |
| 1999-02-08 | 475 | 475 | 475 | 475 | 1,000 | 4,750 |
| 1999-02-05 | 475 | 475 | 475 | 475 | 1,000 | 4,750 |
| 1999-02-04 | 486 | 486 | 485 | 485 | 2,000 | 4,850 |
| 1999-02-02 | 456 | 456 | 455 | 456 | 3,000 | 4,560 |
| 1999-02-01 | 461 | 461 | 455 | 455 | 4,000 | 4,550 |
| 1999-01-29 | 460 | 460 | 460 | 460 | 2,000 | 4,600 |
| 1999-01-28 | 460 | 460 | 460 | 460 | 2,000 | 4,600 |
| 1999-01-27 | 451 | 460 | 451 | 460 | 5,000 | 4,600 |
| 1999-01-26 | 460 | 460 | 460 | 460 | 2,000 | 4,600 |
| 1999-01-22 | 475 | 475 | 465 | 465 | 6,000 | 4,650 |
| 1999-01-21 | 475 | 475 | 475 | 475 | 1,000 | 4,750 |
| 1999-01-20 | 475 | 475 | 467 | 475 | 48,000 | 4,750 |
| 1999-01-19 | 475 | 475 | 475 | 475 | 13,000 | 4,750 |
| 1999-01-18 | 475 | 475 | 475 | 475 | 25,000 | 4,750 |
| 1999-01-12 | 502 | 502 | 502 | 502 | 2,000 | 5,020 |
| 1999-01-11 | 502 | 502 | 502 | 502 | 14,000 | 5,020 |
| 1999-01-08 | 501 | 501 | 501 | 501 | 2,000 | 5,010 |
| 1999-01-05 | 461 | 461 | 461 | 461 | 1,000 | 4,610 |
分割・併合履歴 ： [2018-09-26]1株→0.1株
