1. HOME >
  2. 株価時系列 >
  3. 6416 >
  4. 2002年

6416 桂川電機(株) の時系列データ [2002年度]

日付始値高値安値終値出来高調整後終値
2002-12-302122122122123,0002,120
2002-12-272122122122127,0002,120
2002-12-262122122122123,0002,120
2002-12-2521221221021211,0002,120
2002-12-242112122112127,0002,120
2002-12-202102112102114,0002,110
2002-12-192102102102103,0002,100
2002-12-182062102062102,0002,100
2002-12-172162162162169,0002,160
2002-12-162122162122163,0002,160
2002-12-132152162152165,0002,160
2002-12-122142152142156,0002,150
2002-12-1121421521421411,0002,140
2002-12-102142142142141,0002,140
2002-12-092142142142142,0002,140
2002-12-062142142142144,0002,140
2002-12-052152152122122,0002,120
2002-12-042152152152158,0002,150
2002-12-0321522021521910,0002,190
2002-12-022142142142141,0002,140
2002-11-292142142142145,0002,140
2002-11-282122132122136,0002,130
2002-11-262142142142141,0002,140
2002-11-252122132122134,0002,130
2002-11-222142142132143,0002,140
2002-11-212142142142142,0002,140
2002-11-202142142142145,0002,140
2002-11-1921821821521818,0002,180
2002-11-1822222222022212,0002,220
2002-11-152252252222228,0002,220
2002-11-1423023022422524,0002,250
2002-11-132232302232306,0002,300
2002-11-122202232202238,0002,230
2002-11-1122022121622043,0002,200
2002-11-0820022020020031,0002,000
2002-11-0720020519519518,0001,950
2002-11-0620020020020010,0002,000
2002-11-052002002002002,0002,000
2002-11-012082082082082,0002,080
2002-10-312102102102107,0002,100
2002-10-302122122122121,0002,120
2002-10-292142142142141,0002,140
2002-10-282132132102103,0002,100
2002-10-252132132132133,0002,130
2002-10-242132132132131,0002,130
2002-10-232132132132131,0002,130
2002-10-222202202132133,0002,130
2002-10-212192222192205,0002,200
2002-10-182202202202201,0002,200
2002-10-172152192152193,0002,190
2002-10-162202202202202,0002,200
2002-10-152202202202201,0002,200
2002-10-112192192192199,0002,190
2002-10-1021421921421910,0002,190
2002-10-0922022021721915,0002,190
2002-10-0821822021822011,0002,200
2002-10-072182202182203,0002,200
2002-10-042172202172202,0002,200
2002-10-032172202172207,0002,200
2002-10-022192192182184,0002,180
2002-10-012192192192191,0002,190
2002-09-302172202172203,0002,200
2002-09-272172172172172,0002,170
2002-09-262182202182203,0002,200
2002-09-252182182182182,0002,180
2002-09-242182202182202,0002,200
2002-09-202192202182207,0002,200
2002-09-192192252192252,0002,250
2002-09-182202202202206,0002,200
2002-09-172202202202201,0002,200
2002-09-132222222202207,0002,200
2002-09-122222222222221,0002,220
2002-09-112202252202252,0002,250
2002-09-102202202202201,0002,200
2002-09-092222222202206,0002,200
2002-09-062202252202256,0002,250
2002-09-052202202202201,0002,200
2002-09-042182202182206,0002,200
2002-09-032182202182207,0002,200
2002-09-022182182182181,0002,180
2002-08-302192192192193,0002,190
2002-08-292192192192191,0002,190
2002-08-282202202202201,0002,200
2002-08-272192252192254,0002,250
2002-08-262202202202201,0002,200
2002-08-2321622021622016,0002,200
2002-08-222172172172175,0002,170
2002-08-212152152152151,0002,150
2002-08-202152152142148,0002,140
2002-08-192132132132132,0002,130
2002-08-162122122122122,0002,120
2002-08-152112112112111,0002,110
2002-08-142152152152153,0002,150
2002-08-132152152152153,0002,150
2002-08-122152162152162,0002,160
2002-08-092152152152153,0002,150
2002-08-0821521521521511,0002,150
2002-08-072152152102153,0002,150
2002-08-062152152152151,0002,150
2002-08-052152152152153,0002,150
2002-08-022152152152151,0002,150
2002-07-312152152102103,0002,100
2002-07-302202202202202,0002,200
2002-07-292302302302302,0002,300
2002-07-252302302302302,0002,300
2002-07-242302302302303,0002,300
2002-07-232302302302301,0002,300
2002-07-222402402352353,0002,350
2002-07-192402402402401,0002,400
2002-07-182352402352404,0002,400
2002-07-172352352352353,0002,350
2002-07-152402402402401,0002,400
2002-07-122352362352356,0002,350
2002-07-112302302252253,0002,250
2002-07-042152152152152,0002,150
2002-07-032102202102205,0002,200
2002-07-022202202102107,0002,100
2002-06-282202202202201,0002,200
2002-06-272202202202204,0002,200
2002-06-252302302302307,0002,300
2002-06-2423023023023010,0002,300
2002-06-212402402402401,0002,400
2002-06-2024524524024019,0002,400
2002-06-192502502452452,0002,450
2002-06-1825325325025013,0002,500
2002-06-172532532532531,0002,530
2002-06-142532532532531,0002,530
2002-06-122602602602604,0002,600
2002-06-032552552522522,0002,520
2002-05-292702702612664,0002,660
2002-05-272702702702702,0002,700
2002-05-242752752752752,0002,750
2002-05-222732732732731,0002,730
2002-05-212732732732731,0002,730
2002-05-152782782762763,0002,760
2002-05-142692802642809,0002,800
2002-05-072422502422505,0002,500
2002-04-302522522522521,0002,520
2002-04-262522522522521,0002,520
2002-04-242512512512511,0002,510
2002-04-222602602602601,0002,600
2002-04-0926026026026013,0002,600
2002-04-042602602602603,0002,600
2002-04-0126026026026018,0002,600
2002-03-282592592592591,0002,590
2002-03-272992992992992,0002,990
2002-03-183013013013011,0003,010
2002-03-1530030030030010,0003,000
2002-03-142652652652651,0002,650
2002-03-1327530027027010,0002,700
2002-03-1225227025227016,0002,700
2002-03-1124025024025017,0002,500
2002-03-082312312312311,0002,310
2002-03-062502502502502,0002,500
2002-03-052502502502503,0002,500
2002-03-042502502502501,0002,500
2002-03-012502502502504,0002,500
2002-02-282502502502502,0002,500
2002-02-2724024024024025,0002,400
2002-02-262402402402402,0002,400
2002-02-252402402402401,0002,400
2002-02-222402402402405,0002,400
2002-02-202312402302408,0002,400
2002-02-072252252252251,0002,250
2002-02-062222252222259,0002,250
2002-02-052202202202201,0002,200
2002-02-042402402202202,0002,200
2002-02-012402402402401,0002,400
2002-01-312402402402401,0002,400
2002-01-302392402392404,0002,400
2002-01-292402402402401,0002,400
2002-01-282402402402401,0002,400
2002-01-252402402402401,0002,400
2002-01-232362492362495,0002,490
2002-01-222352352352352,0002,350
2002-01-172242252242252,0002,250
2002-01-162212252212255,0002,250
2002-01-152202202202205,0002,200
2002-01-112142202052209,0002,200
2002-01-102102132102132,0002,130
2002-01-092052052052052,0002,050
2002-01-082032032022023,0002,020
2002-01-072012012012011,0002,010
2002-01-042022022022021,0002,020

分割・併合履歴 ： [2018-09-26]1株→0.1株