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
2000-12-2821322021022012,0002,200
2000-12-262122122122121,0002,120
2000-12-252112112112111,0002,110
2000-12-222112112112113,0002,110
2000-12-152102202102204,0002,200
2000-12-142162162162161,0002,160
2000-12-122102102102101,0002,100
2000-12-112062062062061,0002,060
2000-12-082062062062062,0002,060
2000-12-072052052052052,0002,050
2000-12-062032052032052,0002,050
2000-12-052012022012022,0002,020
2000-12-041982001982004,0002,000
2000-12-011981981981981,0001,980
2000-11-302012072012077,0002,070
2000-11-2920021020021010,0002,100
2000-11-2820020020020012,0002,000
2000-11-2719719919619912,0001,990
2000-11-241961961961961,0001,960
2000-11-212092102092109,0002,100
2000-11-2021022021022013,0002,200
2000-11-172202202202204,0002,200
2000-11-162242242242241,0002,240
2000-11-152292292282282,0002,280
2000-11-142232232232231,0002,230
2000-11-132342352342356,0002,350
2000-11-102332342332343,0002,340
2000-11-092332352332333,0002,330
2000-11-082322322322321,0002,320
2000-11-072322322322321,0002,320
2000-11-062452452452455,0002,450
2000-11-022452452452452,0002,450
2000-11-012502502482505,0002,500
2000-10-312502522502503,0002,500
2000-10-302522522522521,0002,520
2000-10-272562562502504,0002,500
2000-10-262502562502563,0002,560
2000-10-252562562562564,0002,560
2000-10-242612612612611,0002,610
2000-10-232702752702756,0002,750
2000-10-202752752752752,0002,750
2000-10-192752752752751,0002,750
2000-10-182752752752751,0002,750
2000-10-172752752752751,0002,750
2000-10-162752752752752,0002,750
2000-10-132752752752751,0002,750
2000-10-102802802802803,0002,800
2000-10-052902902802805,0002,800
2000-10-042902902902902,0002,900
2000-10-032902902902902,0002,900
2000-09-262902902902901,0002,900
2000-09-202802802802802,0002,800
2000-09-182902902902902,0002,900
2000-09-123003002902907,0002,900
2000-09-113003003003002,0003,000
2000-09-083003003003002,0003,000
2000-09-073013013003009,0003,000
2000-09-043023023023022,0003,020
2000-08-313023053023054,0003,050
2000-08-253023023023021,0003,020
2000-08-243023023023021,0003,020
2000-08-233053053053051,0003,050
2000-08-183053053053054,0003,050
2000-08-173053053053052,0003,050
2000-08-143063063063061,0003,060
2000-08-113053053053051,0003,050
2000-08-103053053053051,0003,050
2000-08-093073073013018,0003,010
2000-08-043053083053083,0003,080
2000-08-023083083083081,0003,080
2000-07-313013013013011,0003,010
2000-07-283013013013013,0003,010
2000-07-273153163153162,0003,160
2000-07-263163163163161,0003,160
2000-07-253163163163161,0003,160
2000-07-243153153153151,0003,150
2000-07-213203203153153,0003,150
2000-07-173203203203202,0003,200
2000-07-133293303253304,0003,300
2000-07-123203253203252,0003,250
2000-07-113203203203201,0003,200
2000-07-103253253253251,0003,250
2000-07-073133143113117,0003,110
2000-07-0631232031031310,0003,130
2000-07-053403403103102,0003,100
2000-07-043403403403401,0003,400
2000-07-033303403303405,0003,400
2000-06-303303303303301,0003,300
2000-06-293213213003008,0003,000
2000-06-283203263203262,0003,260
2000-06-273113113053053,0003,050
2000-06-233173173173171,0003,170
2000-06-223153153153152,0003,150
2000-06-213163163163161,0003,160
2000-06-203103113103113,0003,110
2000-06-193053103053058,0003,050
2000-06-153203203003005,0003,000
2000-06-143303303203206,0003,200
2000-06-093203203203202,0003,200
2000-06-083303303303303,0003,300
2000-06-073303303303304,0003,300
2000-06-063303303303302,0003,300
2000-05-293153553103557,0003,550
2000-05-2630131030131055,0003,100
2000-05-25301301300300102,0003,000
2000-05-243003003003002,0003,000
2000-05-233063063003007,0003,000
2000-05-223103103103101,0003,100
2000-05-193103103103104,0003,100
2000-05-163103103103102,0003,100
2000-05-153103103103105,0003,100
2000-05-123103103103102,0003,100
2000-05-023153153153154,0003,150
2000-04-2632032032032012,0003,200
2000-04-2532032032032016,0003,200
2000-04-243253253203204,0003,200
2000-04-213253253253252,0003,250
2000-04-183213213213214,0003,210
2000-04-173203233203236,0003,230
2000-04-1432532532032012,0003,200
2000-04-133253253253256,0003,250
2000-04-113253253253254,0003,250
2000-04-103203203203202,0003,200
2000-04-073253253203208,0003,200
2000-04-043303313303312,0003,310
2000-04-033283283283281,0003,280
2000-03-313283283283281,0003,280
2000-03-303293293283282,0003,280
2000-03-293203203203201,0003,200
2000-03-283213213203203,0003,200
2000-03-273213253213253,0003,250
2000-03-243203203153157,0003,150
2000-03-233413413353353,0003,350
2000-03-2230533030530549,0003,050
2000-03-2131031030530526,0003,050
2000-03-1730531030531010,0003,100
2000-03-163113113103102,0003,100
2000-03-153203203113114,0003,110
2000-03-143203203203207,0003,200
2000-03-133203203203208,0003,200
2000-03-1034534532032010,0003,200
2000-03-093503503403455,0003,450
2000-03-083563563553555,0003,550
2000-03-073553563553563,0003,560
2000-03-063553553553555,0003,550
2000-03-033543553303559,0003,550
2000-03-023553553553555,0003,550
2000-03-013353353353352,0003,350
2000-02-293353353353351,0003,350
2000-02-253353353353351,0003,350
2000-02-233303303303302,0003,300
2000-02-223223223223221,0003,220
2000-02-173213213213211,0003,210
2000-02-163213213213213,0003,210
2000-02-153503503203203,0003,200
2000-02-143503503503503,0003,500
2000-02-0931231230031028,0003,100
2000-02-083603603063064,0003,060
2000-02-073653653603606,0003,600
2000-02-043653653653654,0003,650
2000-02-023653653653658,0003,650
2000-02-013653653653654,0003,650
2000-01-313653653653651,0003,650
2000-01-273413653413655,0003,650
2000-01-263203303203305,0003,300
2000-01-253103103103105,0003,100
2000-01-203053053053051,0003,050
2000-01-193053053053051,0003,050
2000-01-183023023003002,0003,000
2000-01-173003003003002,0003,000
2000-01-1430030029830054,0003,000
2000-01-1330030529730013,0003,000
2000-01-1230031030030010,0003,000
2000-01-113003003003003,0003,000
2000-01-0729530029530010,0003,000
2000-01-063153153003006,0003,000
2000-01-0530130129529511,0002,950
2000-01-043003003003003,0003,000

分割・併合履歴 : [2018-09-26]1株→0.1株