6416 桂川電機(株) の時系列データ [2000年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2000-12-28 | 213 | 220 | 210 | 220 | 12,000 | 2,200 |
| 2000-12-26 | 212 | 212 | 212 | 212 | 1,000 | 2,120 |
| 2000-12-25 | 211 | 211 | 211 | 211 | 1,000 | 2,110 |
| 2000-12-22 | 211 | 211 | 211 | 211 | 3,000 | 2,110 |
| 2000-12-15 | 210 | 220 | 210 | 220 | 4,000 | 2,200 |
| 2000-12-14 | 216 | 216 | 216 | 216 | 1,000 | 2,160 |
| 2000-12-12 | 210 | 210 | 210 | 210 | 1,000 | 2,100 |
| 2000-12-11 | 206 | 206 | 206 | 206 | 1,000 | 2,060 |
| 2000-12-08 | 206 | 206 | 206 | 206 | 2,000 | 2,060 |
| 2000-12-07 | 205 | 205 | 205 | 205 | 2,000 | 2,050 |
| 2000-12-06 | 203 | 205 | 203 | 205 | 2,000 | 2,050 |
| 2000-12-05 | 201 | 202 | 201 | 202 | 2,000 | 2,020 |
| 2000-12-04 | 198 | 200 | 198 | 200 | 4,000 | 2,000 |
| 2000-12-01 | 198 | 198 | 198 | 198 | 1,000 | 1,980 |
| 2000-11-30 | 201 | 207 | 201 | 207 | 7,000 | 2,070 |
| 2000-11-29 | 200 | 210 | 200 | 210 | 10,000 | 2,100 |
| 2000-11-28 | 200 | 200 | 200 | 200 | 12,000 | 2,000 |
| 2000-11-27 | 197 | 199 | 196 | 199 | 12,000 | 1,990 |
| 2000-11-24 | 196 | 196 | 196 | 196 | 1,000 | 1,960 |
| 2000-11-21 | 209 | 210 | 209 | 210 | 9,000 | 2,100 |
| 2000-11-20 | 210 | 220 | 210 | 220 | 13,000 | 2,200 |
| 2000-11-17 | 220 | 220 | 220 | 220 | 4,000 | 2,200 |
| 2000-11-16 | 224 | 224 | 224 | 224 | 1,000 | 2,240 |
| 2000-11-15 | 229 | 229 | 228 | 228 | 2,000 | 2,280 |
| 2000-11-14 | 223 | 223 | 223 | 223 | 1,000 | 2,230 |
| 2000-11-13 | 234 | 235 | 234 | 235 | 6,000 | 2,350 |
| 2000-11-10 | 233 | 234 | 233 | 234 | 3,000 | 2,340 |
| 2000-11-09 | 233 | 235 | 233 | 233 | 3,000 | 2,330 |
| 2000-11-08 | 232 | 232 | 232 | 232 | 1,000 | 2,320 |
| 2000-11-07 | 232 | 232 | 232 | 232 | 1,000 | 2,320 |
| 2000-11-06 | 245 | 245 | 245 | 245 | 5,000 | 2,450 |
| 2000-11-02 | 245 | 245 | 245 | 245 | 2,000 | 2,450 |
| 2000-11-01 | 250 | 250 | 248 | 250 | 5,000 | 2,500 |
| 2000-10-31 | 250 | 252 | 250 | 250 | 3,000 | 2,500 |
| 2000-10-30 | 252 | 252 | 252 | 252 | 1,000 | 2,520 |
| 2000-10-27 | 256 | 256 | 250 | 250 | 4,000 | 2,500 |
| 2000-10-26 | 250 | 256 | 250 | 256 | 3,000 | 2,560 |
| 2000-10-25 | 256 | 256 | 256 | 256 | 4,000 | 2,560 |
| 2000-10-24 | 261 | 261 | 261 | 261 | 1,000 | 2,610 |
| 2000-10-23 | 270 | 275 | 270 | 275 | 6,000 | 2,750 |
| 2000-10-20 | 275 | 275 | 275 | 275 | 2,000 | 2,750 |
| 2000-10-19 | 275 | 275 | 275 | 275 | 1,000 | 2,750 |
| 2000-10-18 | 275 | 275 | 275 | 275 | 1,000 | 2,750 |
| 2000-10-17 | 275 | 275 | 275 | 275 | 1,000 | 2,750 |
| 2000-10-16 | 275 | 275 | 275 | 275 | 2,000 | 2,750 |
| 2000-10-13 | 275 | 275 | 275 | 275 | 1,000 | 2,750 |
| 2000-10-10 | 280 | 280 | 280 | 280 | 3,000 | 2,800 |
| 2000-10-05 | 290 | 290 | 280 | 280 | 5,000 | 2,800 |
| 2000-10-04 | 290 | 290 | 290 | 290 | 2,000 | 2,900 |
| 2000-10-03 | 290 | 290 | 290 | 290 | 2,000 | 2,900 |
| 2000-09-26 | 290 | 290 | 290 | 290 | 1,000 | 2,900 |
| 2000-09-20 | 280 | 280 | 280 | 280 | 2,000 | 2,800 |
| 2000-09-18 | 290 | 290 | 290 | 290 | 2,000 | 2,900 |
| 2000-09-12 | 300 | 300 | 290 | 290 | 7,000 | 2,900 |
| 2000-09-11 | 300 | 300 | 300 | 300 | 2,000 | 3,000 |
| 2000-09-08 | 300 | 300 | 300 | 300 | 2,000 | 3,000 |
| 2000-09-07 | 301 | 301 | 300 | 300 | 9,000 | 3,000 |
| 2000-09-04 | 302 | 302 | 302 | 302 | 2,000 | 3,020 |
| 2000-08-31 | 302 | 305 | 302 | 305 | 4,000 | 3,050 |
| 2000-08-25 | 302 | 302 | 302 | 302 | 1,000 | 3,020 |
| 2000-08-24 | 302 | 302 | 302 | 302 | 1,000 | 3,020 |
| 2000-08-23 | 305 | 305 | 305 | 305 | 1,000 | 3,050 |
| 2000-08-18 | 305 | 305 | 305 | 305 | 4,000 | 3,050 |
| 2000-08-17 | 305 | 305 | 305 | 305 | 2,000 | 3,050 |
| 2000-08-14 | 306 | 306 | 306 | 306 | 1,000 | 3,060 |
| 2000-08-11 | 305 | 305 | 305 | 305 | 1,000 | 3,050 |
| 2000-08-10 | 305 | 305 | 305 | 305 | 1,000 | 3,050 |
| 2000-08-09 | 307 | 307 | 301 | 301 | 8,000 | 3,010 |
| 2000-08-04 | 305 | 308 | 305 | 308 | 3,000 | 3,080 |
| 2000-08-02 | 308 | 308 | 308 | 308 | 1,000 | 3,080 |
| 2000-07-31 | 301 | 301 | 301 | 301 | 1,000 | 3,010 |
| 2000-07-28 | 301 | 301 | 301 | 301 | 3,000 | 3,010 |
| 2000-07-27 | 315 | 316 | 315 | 316 | 2,000 | 3,160 |
| 2000-07-26 | 316 | 316 | 316 | 316 | 1,000 | 3,160 |
| 2000-07-25 | 316 | 316 | 316 | 316 | 1,000 | 3,160 |
| 2000-07-24 | 315 | 315 | 315 | 315 | 1,000 | 3,150 |
| 2000-07-21 | 320 | 320 | 315 | 315 | 3,000 | 3,150 |
| 2000-07-17 | 320 | 320 | 320 | 320 | 2,000 | 3,200 |
| 2000-07-13 | 329 | 330 | 325 | 330 | 4,000 | 3,300 |
| 2000-07-12 | 320 | 325 | 320 | 325 | 2,000 | 3,250 |
| 2000-07-11 | 320 | 320 | 320 | 320 | 1,000 | 3,200 |
| 2000-07-10 | 325 | 325 | 325 | 325 | 1,000 | 3,250 |
| 2000-07-07 | 313 | 314 | 311 | 311 | 7,000 | 3,110 |
| 2000-07-06 | 312 | 320 | 310 | 313 | 10,000 | 3,130 |
| 2000-07-05 | 340 | 340 | 310 | 310 | 2,000 | 3,100 |
| 2000-07-04 | 340 | 340 | 340 | 340 | 1,000 | 3,400 |
| 2000-07-03 | 330 | 340 | 330 | 340 | 5,000 | 3,400 |
| 2000-06-30 | 330 | 330 | 330 | 330 | 1,000 | 3,300 |
| 2000-06-29 | 321 | 321 | 300 | 300 | 8,000 | 3,000 |
| 2000-06-28 | 320 | 326 | 320 | 326 | 2,000 | 3,260 |
| 2000-06-27 | 311 | 311 | 305 | 305 | 3,000 | 3,050 |
| 2000-06-23 | 317 | 317 | 317 | 317 | 1,000 | 3,170 |
| 2000-06-22 | 315 | 315 | 315 | 315 | 2,000 | 3,150 |
| 2000-06-21 | 316 | 316 | 316 | 316 | 1,000 | 3,160 |
| 2000-06-20 | 310 | 311 | 310 | 311 | 3,000 | 3,110 |
| 2000-06-19 | 305 | 310 | 305 | 305 | 8,000 | 3,050 |
| 2000-06-15 | 320 | 320 | 300 | 300 | 5,000 | 3,000 |
| 2000-06-14 | 330 | 330 | 320 | 320 | 6,000 | 3,200 |
| 2000-06-09 | 320 | 320 | 320 | 320 | 2,000 | 3,200 |
| 2000-06-08 | 330 | 330 | 330 | 330 | 3,000 | 3,300 |
| 2000-06-07 | 330 | 330 | 330 | 330 | 4,000 | 3,300 |
| 2000-06-06 | 330 | 330 | 330 | 330 | 2,000 | 3,300 |
| 2000-05-29 | 315 | 355 | 310 | 355 | 7,000 | 3,550 |
| 2000-05-26 | 301 | 310 | 301 | 310 | 55,000 | 3,100 |
| 2000-05-25 | 301 | 301 | 300 | 300 | 102,000 | 3,000 |
| 2000-05-24 | 300 | 300 | 300 | 300 | 2,000 | 3,000 |
| 2000-05-23 | 306 | 306 | 300 | 300 | 7,000 | 3,000 |
| 2000-05-22 | 310 | 310 | 310 | 310 | 1,000 | 3,100 |
| 2000-05-19 | 310 | 310 | 310 | 310 | 4,000 | 3,100 |
| 2000-05-16 | 310 | 310 | 310 | 310 | 2,000 | 3,100 |
| 2000-05-15 | 310 | 310 | 310 | 310 | 5,000 | 3,100 |
| 2000-05-12 | 310 | 310 | 310 | 310 | 2,000 | 3,100 |
| 2000-05-02 | 315 | 315 | 315 | 315 | 4,000 | 3,150 |
| 2000-04-26 | 320 | 320 | 320 | 320 | 12,000 | 3,200 |
| 2000-04-25 | 320 | 320 | 320 | 320 | 16,000 | 3,200 |
| 2000-04-24 | 325 | 325 | 320 | 320 | 4,000 | 3,200 |
| 2000-04-21 | 325 | 325 | 325 | 325 | 2,000 | 3,250 |
| 2000-04-18 | 321 | 321 | 321 | 321 | 4,000 | 3,210 |
| 2000-04-17 | 320 | 323 | 320 | 323 | 6,000 | 3,230 |
| 2000-04-14 | 325 | 325 | 320 | 320 | 12,000 | 3,200 |
| 2000-04-13 | 325 | 325 | 325 | 325 | 6,000 | 3,250 |
| 2000-04-11 | 325 | 325 | 325 | 325 | 4,000 | 3,250 |
| 2000-04-10 | 320 | 320 | 320 | 320 | 2,000 | 3,200 |
| 2000-04-07 | 325 | 325 | 320 | 320 | 8,000 | 3,200 |
| 2000-04-04 | 330 | 331 | 330 | 331 | 2,000 | 3,310 |
| 2000-04-03 | 328 | 328 | 328 | 328 | 1,000 | 3,280 |
| 2000-03-31 | 328 | 328 | 328 | 328 | 1,000 | 3,280 |
| 2000-03-30 | 329 | 329 | 328 | 328 | 2,000 | 3,280 |
| 2000-03-29 | 320 | 320 | 320 | 320 | 1,000 | 3,200 |
| 2000-03-28 | 321 | 321 | 320 | 320 | 3,000 | 3,200 |
| 2000-03-27 | 321 | 325 | 321 | 325 | 3,000 | 3,250 |
| 2000-03-24 | 320 | 320 | 315 | 315 | 7,000 | 3,150 |
| 2000-03-23 | 341 | 341 | 335 | 335 | 3,000 | 3,350 |
| 2000-03-22 | 305 | 330 | 305 | 305 | 49,000 | 3,050 |
| 2000-03-21 | 310 | 310 | 305 | 305 | 26,000 | 3,050 |
| 2000-03-17 | 305 | 310 | 305 | 310 | 10,000 | 3,100 |
| 2000-03-16 | 311 | 311 | 310 | 310 | 2,000 | 3,100 |
| 2000-03-15 | 320 | 320 | 311 | 311 | 4,000 | 3,110 |
| 2000-03-14 | 320 | 320 | 320 | 320 | 7,000 | 3,200 |
| 2000-03-13 | 320 | 320 | 320 | 320 | 8,000 | 3,200 |
| 2000-03-10 | 345 | 345 | 320 | 320 | 10,000 | 3,200 |
| 2000-03-09 | 350 | 350 | 340 | 345 | 5,000 | 3,450 |
| 2000-03-08 | 356 | 356 | 355 | 355 | 5,000 | 3,550 |
| 2000-03-07 | 355 | 356 | 355 | 356 | 3,000 | 3,560 |
| 2000-03-06 | 355 | 355 | 355 | 355 | 5,000 | 3,550 |
| 2000-03-03 | 354 | 355 | 330 | 355 | 9,000 | 3,550 |
| 2000-03-02 | 355 | 355 | 355 | 355 | 5,000 | 3,550 |
| 2000-03-01 | 335 | 335 | 335 | 335 | 2,000 | 3,350 |
| 2000-02-29 | 335 | 335 | 335 | 335 | 1,000 | 3,350 |
| 2000-02-25 | 335 | 335 | 335 | 335 | 1,000 | 3,350 |
| 2000-02-23 | 330 | 330 | 330 | 330 | 2,000 | 3,300 |
| 2000-02-22 | 322 | 322 | 322 | 322 | 1,000 | 3,220 |
| 2000-02-17 | 321 | 321 | 321 | 321 | 1,000 | 3,210 |
| 2000-02-16 | 321 | 321 | 321 | 321 | 3,000 | 3,210 |
| 2000-02-15 | 350 | 350 | 320 | 320 | 3,000 | 3,200 |
| 2000-02-14 | 350 | 350 | 350 | 350 | 3,000 | 3,500 |
| 2000-02-09 | 312 | 312 | 300 | 310 | 28,000 | 3,100 |
| 2000-02-08 | 360 | 360 | 306 | 306 | 4,000 | 3,060 |
| 2000-02-07 | 365 | 365 | 360 | 360 | 6,000 | 3,600 |
| 2000-02-04 | 365 | 365 | 365 | 365 | 4,000 | 3,650 |
| 2000-02-02 | 365 | 365 | 365 | 365 | 8,000 | 3,650 |
| 2000-02-01 | 365 | 365 | 365 | 365 | 4,000 | 3,650 |
| 2000-01-31 | 365 | 365 | 365 | 365 | 1,000 | 3,650 |
| 2000-01-27 | 341 | 365 | 341 | 365 | 5,000 | 3,650 |
| 2000-01-26 | 320 | 330 | 320 | 330 | 5,000 | 3,300 |
| 2000-01-25 | 310 | 310 | 310 | 310 | 5,000 | 3,100 |
| 2000-01-20 | 305 | 305 | 305 | 305 | 1,000 | 3,050 |
| 2000-01-19 | 305 | 305 | 305 | 305 | 1,000 | 3,050 |
| 2000-01-18 | 302 | 302 | 300 | 300 | 2,000 | 3,000 |
| 2000-01-17 | 300 | 300 | 300 | 300 | 2,000 | 3,000 |
| 2000-01-14 | 300 | 300 | 298 | 300 | 54,000 | 3,000 |
| 2000-01-13 | 300 | 305 | 297 | 300 | 13,000 | 3,000 |
| 2000-01-12 | 300 | 310 | 300 | 300 | 10,000 | 3,000 |
| 2000-01-11 | 300 | 300 | 300 | 300 | 3,000 | 3,000 |
| 2000-01-07 | 295 | 300 | 295 | 300 | 10,000 | 3,000 |
| 2000-01-06 | 315 | 315 | 300 | 300 | 6,000 | 3,000 |
| 2000-01-05 | 301 | 301 | 295 | 295 | 11,000 | 2,950 |
| 2000-01-04 | 300 | 300 | 300 | 300 | 3,000 | 3,000 |
分割・併合履歴 ： [2018-09-26]1株→0.1株