6416 桂川電機(株) の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-28 | 200 | 200 | 200 | 200 | 1,000 | 2,000 |
| 2001-12-27 | 200 | 200 | 200 | 200 | 1,000 | 2,000 |
| 2001-12-26 | 200 | 200 | 200 | 200 | 3,000 | 2,000 |
| 2001-12-25 | 200 | 200 | 200 | 200 | 4,000 | 2,000 |
| 2001-12-21 | 210 | 210 | 210 | 210 | 1,000 | 2,100 |
| 2001-12-20 | 200 | 210 | 200 | 210 | 6,000 | 2,100 |
| 2001-12-19 | 201 | 201 | 191 | 191 | 4,000 | 1,910 |
| 2001-12-18 | 204 | 205 | 200 | 200 | 5,000 | 2,000 |
| 2001-12-17 | 210 | 210 | 210 | 210 | 1,000 | 2,100 |
| 2001-12-14 | 210 | 210 | 210 | 210 | 1,000 | 2,100 |
| 2001-12-13 | 210 | 210 | 210 | 210 | 1,000 | 2,100 |
| 2001-12-10 | 213 | 213 | 210 | 210 | 10,000 | 2,100 |
| 2001-12-07 | 211 | 211 | 210 | 210 | 2,000 | 2,100 |
| 2001-12-06 | 210 | 210 | 210 | 210 | 3,000 | 2,100 |
| 2001-12-03 | 215 | 215 | 215 | 215 | 1,000 | 2,150 |
| 2001-11-28 | 210 | 210 | 201 | 201 | 4,000 | 2,010 |
| 2001-11-26 | 211 | 211 | 210 | 210 | 3,000 | 2,100 |
| 2001-11-22 | 210 | 210 | 210 | 210 | 3,000 | 2,100 |
| 2001-11-21 | 210 | 210 | 210 | 210 | 2,000 | 2,100 |
| 2001-11-20 | 220 | 220 | 220 | 220 | 2,000 | 2,200 |
| 2001-11-16 | 219 | 219 | 219 | 219 | 1,000 | 2,190 |
| 2001-11-12 | 210 | 210 | 210 | 210 | 1,000 | 2,100 |
| 2001-11-07 | 217 | 217 | 215 | 215 | 28,000 | 2,150 |
| 2001-11-06 | 216 | 216 | 216 | 216 | 6,000 | 2,160 |
| 2001-11-05 | 215 | 215 | 215 | 215 | 3,000 | 2,150 |
| 2001-10-31 | 213 | 213 | 213 | 213 | 1,000 | 2,130 |
| 2001-10-30 | 227 | 227 | 223 | 223 | 4,000 | 2,230 |
| 2001-10-29 | 225 | 225 | 225 | 225 | 1,000 | 2,250 |
| 2001-10-26 | 240 | 240 | 240 | 240 | 2,000 | 2,400 |
| 2001-10-25 | 224 | 225 | 224 | 225 | 6,000 | 2,250 |
| 2001-10-24 | 224 | 224 | 224 | 224 | 2,000 | 2,240 |
| 2001-10-23 | 224 | 224 | 224 | 224 | 3,000 | 2,240 |
| 2001-10-22 | 224 | 224 | 224 | 224 | 2,000 | 2,240 |
| 2001-10-17 | 216 | 216 | 206 | 206 | 6,000 | 2,060 |
| 2001-10-16 | 216 | 216 | 216 | 216 | 1,000 | 2,160 |
| 2001-10-15 | 216 | 216 | 216 | 216 | 1,000 | 2,160 |
| 2001-10-12 | 216 | 216 | 216 | 216 | 4,000 | 2,160 |
| 2001-10-11 | 216 | 216 | 216 | 216 | 1,000 | 2,160 |
| 2001-10-10 | 216 | 216 | 216 | 216 | 1,000 | 2,160 |
| 2001-10-05 | 216 | 216 | 216 | 216 | 2,000 | 2,160 |
| 2001-10-04 | 216 | 216 | 216 | 216 | 1,000 | 2,160 |
| 2001-10-02 | 210 | 210 | 207 | 207 | 5,000 | 2,070 |
| 2001-10-01 | 206 | 206 | 206 | 206 | 2,000 | 2,060 |
| 2001-09-28 | 205 | 205 | 205 | 205 | 2,000 | 2,050 |
| 2001-09-26 | 202 | 202 | 201 | 201 | 2,000 | 2,010 |
| 2001-09-17 | 206 | 206 | 206 | 206 | 2,000 | 2,060 |
| 2001-09-13 | 222 | 222 | 222 | 222 | 1,000 | 2,220 |
| 2001-09-12 | 221 | 222 | 221 | 222 | 10,000 | 2,220 |
| 2001-09-11 | 221 | 244 | 221 | 244 | 3,000 | 2,440 |
| 2001-09-05 | 235 | 235 | 235 | 235 | 1,000 | 2,350 |
| 2001-09-04 | 240 | 240 | 240 | 240 | 1,000 | 2,400 |
| 2001-08-31 | 241 | 250 | 240 | 250 | 13,000 | 2,500 |
| 2001-08-30 | 241 | 241 | 241 | 241 | 1,000 | 2,410 |
| 2001-08-28 | 242 | 242 | 240 | 240 | 4,000 | 2,400 |
| 2001-08-27 | 255 | 255 | 251 | 251 | 11,000 | 2,510 |
| 2001-08-23 | 252 | 252 | 252 | 252 | 3,000 | 2,520 |
| 2001-08-22 | 250 | 250 | 250 | 250 | 2,000 | 2,500 |
| 2001-08-17 | 263 | 263 | 263 | 263 | 1,000 | 2,630 |
| 2001-08-10 | 253 | 253 | 253 | 253 | 1,000 | 2,530 |
| 2001-08-09 | 271 | 271 | 270 | 270 | 3,000 | 2,700 |
| 2001-08-08 | 270 | 270 | 270 | 270 | 5,000 | 2,700 |
| 2001-08-06 | 259 | 267 | 259 | 267 | 6,000 | 2,670 |
| 2001-08-03 | 266 | 266 | 259 | 259 | 3,000 | 2,590 |
| 2001-08-02 | 266 | 267 | 266 | 267 | 2,000 | 2,670 |
| 2001-08-01 | 268 | 268 | 268 | 268 | 1,000 | 2,680 |
| 2001-07-31 | 267 | 267 | 267 | 267 | 1,000 | 2,670 |
| 2001-07-30 | 268 | 269 | 268 | 269 | 3,000 | 2,690 |
| 2001-07-27 | 274 | 274 | 269 | 269 | 6,000 | 2,690 |
| 2001-07-26 | 274 | 275 | 274 | 275 | 2,000 | 2,750 |
| 2001-07-25 | 274 | 274 | 274 | 274 | 1,000 | 2,740 |
| 2001-07-24 | 250 | 260 | 250 | 260 | 17,000 | 2,600 |
| 2001-07-18 | 265 | 265 | 264 | 264 | 5,000 | 2,640 |
| 2001-07-17 | 261 | 279 | 261 | 264 | 5,000 | 2,640 |
| 2001-07-13 | 260 | 260 | 260 | 260 | 1,000 | 2,600 |
| 2001-07-12 | 260 | 260 | 255 | 260 | 14,000 | 2,600 |
| 2001-07-11 | 256 | 257 | 256 | 256 | 6,000 | 2,560 |
| 2001-07-10 | 260 | 261 | 260 | 261 | 6,000 | 2,610 |
| 2001-07-09 | 259 | 261 | 259 | 260 | 19,000 | 2,600 |
| 2001-07-06 | 263 | 263 | 260 | 260 | 7,000 | 2,600 |
| 2001-07-04 | 264 | 265 | 264 | 264 | 9,000 | 2,640 |
| 2001-07-03 | 265 | 270 | 265 | 266 | 9,000 | 2,660 |
| 2001-06-29 | 265 | 265 | 265 | 265 | 2,000 | 2,650 |
| 2001-06-28 | 260 | 270 | 260 | 260 | 14,000 | 2,600 |
| 2001-06-27 | 261 | 261 | 261 | 261 | 1,000 | 2,610 |
| 2001-06-26 | 252 | 252 | 251 | 251 | 5,000 | 2,510 |
| 2001-06-21 | 255 | 255 | 248 | 248 | 2,000 | 2,480 |
| 2001-06-20 | 270 | 270 | 270 | 270 | 2,000 | 2,700 |
| 2001-06-19 | 270 | 270 | 270 | 270 | 1,000 | 2,700 |
| 2001-06-18 | 265 | 270 | 265 | 270 | 2,000 | 2,700 |
| 2001-06-15 | 248 | 261 | 248 | 260 | 3,000 | 2,600 |
| 2001-06-14 | 242 | 248 | 242 | 248 | 2,000 | 2,480 |
| 2001-06-12 | 256 | 256 | 248 | 248 | 8,000 | 2,480 |
| 2001-06-11 | 260 | 260 | 259 | 259 | 5,000 | 2,590 |
| 2001-06-08 | 260 | 260 | 256 | 260 | 14,000 | 2,600 |
| 2001-06-07 | 263 | 263 | 258 | 258 | 5,000 | 2,580 |
| 2001-06-06 | 260 | 265 | 260 | 260 | 7,000 | 2,600 |
| 2001-06-05 | 260 | 260 | 255 | 259 | 12,000 | 2,590 |
| 2001-06-04 | 279 | 280 | 270 | 270 | 3,000 | 2,700 |
| 2001-06-01 | 280 | 280 | 280 | 280 | 1,000 | 2,800 |
| 2001-05-31 | 272 | 279 | 272 | 272 | 10,000 | 2,720 |
| 2001-05-30 | 291 | 291 | 272 | 277 | 7,000 | 2,770 |
| 2001-05-29 | 302 | 302 | 290 | 295 | 11,000 | 2,950 |
| 2001-05-28 | 292 | 303 | 290 | 302 | 8,000 | 3,020 |
| 2001-05-25 | 296 | 296 | 290 | 290 | 9,000 | 2,900 |
| 2001-05-24 | 299 | 300 | 290 | 295 | 17,000 | 2,950 |
| 2001-05-23 | 309 | 310 | 295 | 310 | 15,000 | 3,100 |
| 2001-05-22 | 343 | 343 | 315 | 315 | 9,000 | 3,150 |
| 2001-05-21 | 322 | 340 | 302 | 331 | 37,000 | 3,310 |
| 2001-05-18 | 361 | 365 | 330 | 347 | 31,000 | 3,470 |
| 2001-05-17 | 385 | 385 | 359 | 368 | 31,000 | 3,680 |
| 2001-05-16 | 430 | 475 | 410 | 410 | 242,000 | 4,100 |
| 2001-05-15 | 395 | 395 | 395 | 395 | 45,000 | 3,950 |
| 2001-05-14 | 315 | 315 | 315 | 315 | 25,000 | 3,150 |
| 2001-05-11 | 235 | 235 | 235 | 235 | 1,000 | 2,350 |
| 2001-05-10 | 235 | 235 | 235 | 235 | 2,000 | 2,350 |
| 2001-05-09 | 235 | 235 | 235 | 235 | 3,000 | 2,350 |
| 2001-05-08 | 230 | 235 | 230 | 235 | 5,000 | 2,350 |
| 2001-05-01 | 219 | 219 | 219 | 219 | 1,000 | 2,190 |
| 2001-04-27 | 210 | 210 | 210 | 210 | 3,000 | 2,100 |
| 2001-04-26 | 230 | 230 | 225 | 225 | 4,000 | 2,250 |
| 2001-04-23 | 208 | 214 | 208 | 214 | 5,000 | 2,140 |
| 2001-04-19 | 230 | 230 | 229 | 229 | 2,000 | 2,290 |
| 2001-04-17 | 215 | 215 | 215 | 215 | 2,000 | 2,150 |
| 2001-04-16 | 215 | 215 | 215 | 215 | 1,000 | 2,150 |
| 2001-04-13 | 210 | 213 | 210 | 210 | 9,000 | 2,100 |
| 2001-04-06 | 211 | 228 | 210 | 228 | 4,000 | 2,280 |
| 2001-04-05 | 208 | 208 | 208 | 208 | 1,000 | 2,080 |
| 2001-04-03 | 207 | 210 | 207 | 207 | 6,000 | 2,070 |
| 2001-04-02 | 210 | 210 | 210 | 210 | 1,000 | 2,100 |
| 2001-03-30 | 221 | 221 | 207 | 207 | 4,000 | 2,070 |
| 2001-03-28 | 224 | 224 | 224 | 224 | 2,000 | 2,240 |
| 2001-03-27 | 210 | 230 | 210 | 230 | 4,000 | 2,300 |
| 2001-03-26 | 208 | 210 | 207 | 207 | 7,000 | 2,070 |
| 2001-03-23 | 200 | 200 | 200 | 200 | 4,000 | 2,000 |
| 2001-03-22 | 200 | 200 | 200 | 200 | 6,000 | 2,000 |
| 2001-03-21 | 200 | 205 | 200 | 200 | 13,000 | 2,000 |
| 2001-03-19 | 200 | 200 | 200 | 200 | 9,000 | 2,000 |
| 2001-03-14 | 190 | 190 | 190 | 190 | 1,000 | 1,900 |
| 2001-03-13 | 191 | 191 | 191 | 191 | 1,000 | 1,910 |
| 2001-03-12 | 190 | 190 | 190 | 190 | 4,000 | 1,900 |
| 2001-03-09 | 199 | 200 | 199 | 200 | 9,000 | 2,000 |
| 2001-03-08 | 200 | 200 | 200 | 200 | 2,000 | 2,000 |
| 2001-03-07 | 199 | 199 | 195 | 195 | 4,000 | 1,950 |
| 2001-03-02 | 196 | 196 | 196 | 196 | 1,000 | 1,960 |
| 2001-02-27 | 197 | 197 | 197 | 197 | 1,000 | 1,970 |
| 2001-02-26 | 197 | 198 | 191 | 198 | 4,000 | 1,980 |
| 2001-02-22 | 200 | 200 | 200 | 200 | 3,000 | 2,000 |
| 2001-02-19 | 200 | 200 | 197 | 200 | 7,000 | 2,000 |
| 2001-02-16 | 198 | 200 | 198 | 200 | 12,000 | 2,000 |
| 2001-02-15 | 200 | 200 | 195 | 195 | 10,000 | 1,950 |
| 2001-02-14 | 201 | 201 | 201 | 201 | 3,000 | 2,010 |
| 2001-02-13 | 200 | 200 | 195 | 200 | 13,000 | 2,000 |
| 2001-02-09 | 200 | 205 | 200 | 200 | 25,000 | 2,000 |
| 2001-02-08 | 201 | 206 | 200 | 200 | 16,000 | 2,000 |
| 2001-02-07 | 200 | 200 | 200 | 200 | 4,000 | 2,000 |
| 2001-02-06 | 200 | 200 | 200 | 200 | 2,000 | 2,000 |
| 2001-02-05 | 202 | 202 | 201 | 202 | 5,000 | 2,020 |
| 2001-02-02 | 200 | 200 | 197 | 197 | 3,000 | 1,970 |
| 2001-02-01 | 208 | 208 | 200 | 200 | 11,000 | 2,000 |
| 2001-01-31 | 201 | 208 | 200 | 208 | 5,000 | 2,080 |
| 2001-01-30 | 218 | 218 | 218 | 218 | 2,000 | 2,180 |
| 2001-01-19 | 220 | 245 | 220 | 245 | 4,000 | 2,450 |
| 2001-01-16 | 220 | 220 | 220 | 220 | 1,000 | 2,200 |
| 2001-01-15 | 210 | 210 | 210 | 210 | 1,000 | 2,100 |
| 2001-01-09 | 226 | 226 | 226 | 226 | 1,000 | 2,260 |
分割・併合履歴 ： [2018-09-26]1株→0.1株