6416 桂川電機(株) の時系列データ [2003年度]

日付始値高値安値終値出来高調整後終値
2003-12-253053053003013,0003,010
2003-12-243203203203202,0003,200
2003-12-183203203153153,0003,150
2003-12-173203213203219,0003,210
2003-12-163153163153164,0003,160
2003-12-1532032031531516,0003,150
2003-12-113203203203202,0003,200
2003-12-103203203153203,0003,200
2003-12-093203203203204,0003,200
2003-12-083203203203203,0003,200
2003-12-053203203203201,0003,200
2003-12-043203203203203,0003,200
2003-11-283203203203201,0003,200
2003-11-273053053053051,0003,050
2003-11-213193193193193,0003,190
2003-11-203243243243241,0003,240
2003-11-193593593593591,0003,590
2003-11-1832532831932412,0003,240
2003-11-1733733731531517,0003,150
2003-11-133453453453453,0003,450
2003-11-123493503493502,0003,500
2003-11-0734735034735012,0003,500
2003-10-293373373373371,0003,370
2003-10-273503503503501,0003,500
2003-10-233503503503504,0003,500
2003-10-223603603503505,0003,500
2003-10-213703703603602,0003,600
2003-10-203703703603602,0003,600
2003-10-173503703503707,0003,700
2003-10-163483503483506,0003,500
2003-10-1533635033635011,0003,500
2003-10-143493493363363,0003,360
2003-10-093503503503502,0003,500
2003-10-073513513513511,0003,510
2003-10-063503503503502,0003,500
2003-10-033503563503505,0003,500
2003-10-0234934932234915,0003,490
2003-09-183103103063062,0003,060
2003-09-163503503503505,0003,500
2003-09-113603603603601,0003,600
2003-09-103603603603602,0003,600
2003-09-093603603603601,0003,600
2003-09-083503503503505,0003,500
2003-09-053463463463462,0003,460
2003-09-043623623473479,0003,470
2003-09-0236036536036525,0003,650
2003-09-0136236536236511,0003,650
2003-08-293603603603605,0003,600
2003-08-283603653603652,0003,650
2003-08-273613643603645,0003,640
2003-08-253603613603612,0003,610
2003-08-223603603603601,0003,600
2003-08-213453603453607,0003,600
2003-08-203653653603602,0003,600
2003-08-193453453453451,0003,450
2003-08-153613613613612,0003,610
2003-08-1436036536036540,0003,650
2003-08-1336037036037013,0003,700
2003-08-1234036534036512,0003,650
2003-08-073403403403404,0003,400
2003-08-063303303203206,0003,200
2003-08-053303303303305,0003,300
2003-08-0432533032533028,0003,300
2003-08-0130033030033012,0003,300
2003-07-3127530027530022,0003,000
2003-07-2826927826526511,0002,650
2003-07-232552692552692,0002,690
2003-07-2226026025525510,0002,550
2003-07-182702702702706,0002,700
2003-07-172652752652708,0002,700
2003-07-162662662662664,0002,660
2003-07-152702702652656,0002,650
2003-07-1127527527027011,0002,700
2003-07-102702702702705,0002,700
2003-07-082752752702754,0002,750
2003-07-072752752752751,0002,750
2003-07-042752752752753,0002,750
2003-07-0327528027527512,0002,750
2003-07-022702702692695,0002,690
2003-07-012702702702701,0002,700
2003-06-302752752752751,0002,750
2003-06-262742742742742,0002,740
2003-06-2527527527527511,0002,750
2003-06-242602692592697,0002,690
2003-06-202602602602602,0002,600
2003-06-172602602532533,0002,530
2003-06-132502602502606,0002,600
2003-06-122552552512513,0002,510
2003-06-112502522502518,0002,510
2003-06-0923825023825012,0002,500
2003-06-062312352312356,0002,350
2003-06-052312312312311,0002,310
2003-06-042352352352351,0002,350
2003-06-032352352352356,0002,350
2003-05-292302302292294,0002,290
2003-05-2823023022622710,0002,270
2003-05-2123023023023011,0002,300
2003-05-202302302302302,0002,300
2003-05-162352352352353,0002,350
2003-05-152352392352393,0002,390
2003-05-092382382382382,0002,380
2003-05-082342342342342,0002,340
2003-05-022352352352352,0002,350
2003-05-012302352302354,0002,350
2003-04-302302302302301,0002,300
2003-04-282312312312313,0002,310
2003-04-242112112112111,0002,110
2003-04-102202202202203,0002,200
2003-04-082202202202201,0002,200
2003-04-022302302302301,0002,300
2003-04-012332332332331,0002,330
2003-03-312332332332336,0002,330
2003-03-262332332332332,0002,330
2003-03-242372372372373,0002,370
2003-03-202342342342341,0002,340
2003-03-192342342342341,0002,340
2003-03-182232342232346,0002,340
2003-03-172232232232231,0002,230
2003-03-122212212212212,0002,210
2003-03-112392392212213,0002,210
2003-03-052222222222222,0002,220
2003-03-042212212212212,0002,210
2003-02-282202202202201,0002,200
2003-02-242202252202256,0002,250
2003-02-212252252252255,0002,250
2003-02-172302322302327,0002,320
2003-02-1422022222022058,0002,200
2003-02-1322222222022057,0002,200
2003-02-122242272242278,0002,270
2003-02-102242252242257,0002,250
2003-02-072222252222252,0002,250
2003-02-062202212202212,0002,210
2003-02-052182202182202,0002,200
2003-02-042182182182184,0002,180
2003-02-032202202182184,0002,180
2003-01-312152202152205,0002,200
2003-01-282182202182193,0002,190
2003-01-242192202192202,0002,200
2003-01-232192192192193,0002,190
2003-01-222202202192198,0002,190
2003-01-202202212202212,0002,210
2003-01-172182202182204,0002,200
2003-01-162172172172173,0002,170
2003-01-152172172172174,0002,170
2003-01-142172202172204,0002,200
2003-01-102172172172173,0002,170
2003-01-092172172172173,0002,170
2003-01-082172172172173,0002,170
2003-01-072172202162208,0002,200
2003-01-062152152152153,0002,150

分割・併合履歴 : [2018-09-26]1株→0.1株