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 |
|---|---|---|---|---|---|---|
| 2003-12-25 | 305 | 305 | 300 | 301 | 3,000 | 3,010 |
| 2003-12-24 | 320 | 320 | 320 | 320 | 2,000 | 3,200 |
| 2003-12-18 | 320 | 320 | 315 | 315 | 3,000 | 3,150 |
| 2003-12-17 | 320 | 321 | 320 | 321 | 9,000 | 3,210 |
| 2003-12-16 | 315 | 316 | 315 | 316 | 4,000 | 3,160 |
| 2003-12-15 | 320 | 320 | 315 | 315 | 16,000 | 3,150 |
| 2003-12-11 | 320 | 320 | 320 | 320 | 2,000 | 3,200 |
| 2003-12-10 | 320 | 320 | 315 | 320 | 3,000 | 3,200 |
| 2003-12-09 | 320 | 320 | 320 | 320 | 4,000 | 3,200 |
| 2003-12-08 | 320 | 320 | 320 | 320 | 3,000 | 3,200 |
| 2003-12-05 | 320 | 320 | 320 | 320 | 1,000 | 3,200 |
| 2003-12-04 | 320 | 320 | 320 | 320 | 3,000 | 3,200 |
| 2003-11-28 | 320 | 320 | 320 | 320 | 1,000 | 3,200 |
| 2003-11-27 | 305 | 305 | 305 | 305 | 1,000 | 3,050 |
| 2003-11-21 | 319 | 319 | 319 | 319 | 3,000 | 3,190 |
| 2003-11-20 | 324 | 324 | 324 | 324 | 1,000 | 3,240 |
| 2003-11-19 | 359 | 359 | 359 | 359 | 1,000 | 3,590 |
| 2003-11-18 | 325 | 328 | 319 | 324 | 12,000 | 3,240 |
| 2003-11-17 | 337 | 337 | 315 | 315 | 17,000 | 3,150 |
| 2003-11-13 | 345 | 345 | 345 | 345 | 3,000 | 3,450 |
| 2003-11-12 | 349 | 350 | 349 | 350 | 2,000 | 3,500 |
| 2003-11-07 | 347 | 350 | 347 | 350 | 12,000 | 3,500 |
| 2003-10-29 | 337 | 337 | 337 | 337 | 1,000 | 3,370 |
| 2003-10-27 | 350 | 350 | 350 | 350 | 1,000 | 3,500 |
| 2003-10-23 | 350 | 350 | 350 | 350 | 4,000 | 3,500 |
| 2003-10-22 | 360 | 360 | 350 | 350 | 5,000 | 3,500 |
| 2003-10-21 | 370 | 370 | 360 | 360 | 2,000 | 3,600 |
| 2003-10-20 | 370 | 370 | 360 | 360 | 2,000 | 3,600 |
| 2003-10-17 | 350 | 370 | 350 | 370 | 7,000 | 3,700 |
| 2003-10-16 | 348 | 350 | 348 | 350 | 6,000 | 3,500 |
| 2003-10-15 | 336 | 350 | 336 | 350 | 11,000 | 3,500 |
| 2003-10-14 | 349 | 349 | 336 | 336 | 3,000 | 3,360 |
| 2003-10-09 | 350 | 350 | 350 | 350 | 2,000 | 3,500 |
| 2003-10-07 | 351 | 351 | 351 | 351 | 1,000 | 3,510 |
| 2003-10-06 | 350 | 350 | 350 | 350 | 2,000 | 3,500 |
| 2003-10-03 | 350 | 356 | 350 | 350 | 5,000 | 3,500 |
| 2003-10-02 | 349 | 349 | 322 | 349 | 15,000 | 3,490 |
| 2003-09-18 | 310 | 310 | 306 | 306 | 2,000 | 3,060 |
| 2003-09-16 | 350 | 350 | 350 | 350 | 5,000 | 3,500 |
| 2003-09-11 | 360 | 360 | 360 | 360 | 1,000 | 3,600 |
| 2003-09-10 | 360 | 360 | 360 | 360 | 2,000 | 3,600 |
| 2003-09-09 | 360 | 360 | 360 | 360 | 1,000 | 3,600 |
| 2003-09-08 | 350 | 350 | 350 | 350 | 5,000 | 3,500 |
| 2003-09-05 | 346 | 346 | 346 | 346 | 2,000 | 3,460 |
| 2003-09-04 | 362 | 362 | 347 | 347 | 9,000 | 3,470 |
| 2003-09-02 | 360 | 365 | 360 | 365 | 25,000 | 3,650 |
| 2003-09-01 | 362 | 365 | 362 | 365 | 11,000 | 3,650 |
| 2003-08-29 | 360 | 360 | 360 | 360 | 5,000 | 3,600 |
| 2003-08-28 | 360 | 365 | 360 | 365 | 2,000 | 3,650 |
| 2003-08-27 | 361 | 364 | 360 | 364 | 5,000 | 3,640 |
| 2003-08-25 | 360 | 361 | 360 | 361 | 2,000 | 3,610 |
| 2003-08-22 | 360 | 360 | 360 | 360 | 1,000 | 3,600 |
| 2003-08-21 | 345 | 360 | 345 | 360 | 7,000 | 3,600 |
| 2003-08-20 | 365 | 365 | 360 | 360 | 2,000 | 3,600 |
| 2003-08-19 | 345 | 345 | 345 | 345 | 1,000 | 3,450 |
| 2003-08-15 | 361 | 361 | 361 | 361 | 2,000 | 3,610 |
| 2003-08-14 | 360 | 365 | 360 | 365 | 40,000 | 3,650 |
| 2003-08-13 | 360 | 370 | 360 | 370 | 13,000 | 3,700 |
| 2003-08-12 | 340 | 365 | 340 | 365 | 12,000 | 3,650 |
| 2003-08-07 | 340 | 340 | 340 | 340 | 4,000 | 3,400 |
| 2003-08-06 | 330 | 330 | 320 | 320 | 6,000 | 3,200 |
| 2003-08-05 | 330 | 330 | 330 | 330 | 5,000 | 3,300 |
| 2003-08-04 | 325 | 330 | 325 | 330 | 28,000 | 3,300 |
| 2003-08-01 | 300 | 330 | 300 | 330 | 12,000 | 3,300 |
| 2003-07-31 | 275 | 300 | 275 | 300 | 22,000 | 3,000 |
| 2003-07-28 | 269 | 278 | 265 | 265 | 11,000 | 2,650 |
| 2003-07-23 | 255 | 269 | 255 | 269 | 2,000 | 2,690 |
| 2003-07-22 | 260 | 260 | 255 | 255 | 10,000 | 2,550 |
| 2003-07-18 | 270 | 270 | 270 | 270 | 6,000 | 2,700 |
| 2003-07-17 | 265 | 275 | 265 | 270 | 8,000 | 2,700 |
| 2003-07-16 | 266 | 266 | 266 | 266 | 4,000 | 2,660 |
| 2003-07-15 | 270 | 270 | 265 | 265 | 6,000 | 2,650 |
| 2003-07-11 | 275 | 275 | 270 | 270 | 11,000 | 2,700 |
| 2003-07-10 | 270 | 270 | 270 | 270 | 5,000 | 2,700 |
| 2003-07-08 | 275 | 275 | 270 | 275 | 4,000 | 2,750 |
| 2003-07-07 | 275 | 275 | 275 | 275 | 1,000 | 2,750 |
| 2003-07-04 | 275 | 275 | 275 | 275 | 3,000 | 2,750 |
| 2003-07-03 | 275 | 280 | 275 | 275 | 12,000 | 2,750 |
| 2003-07-02 | 270 | 270 | 269 | 269 | 5,000 | 2,690 |
| 2003-07-01 | 270 | 270 | 270 | 270 | 1,000 | 2,700 |
| 2003-06-30 | 275 | 275 | 275 | 275 | 1,000 | 2,750 |
| 2003-06-26 | 274 | 274 | 274 | 274 | 2,000 | 2,740 |
| 2003-06-25 | 275 | 275 | 275 | 275 | 11,000 | 2,750 |
| 2003-06-24 | 260 | 269 | 259 | 269 | 7,000 | 2,690 |
| 2003-06-20 | 260 | 260 | 260 | 260 | 2,000 | 2,600 |
| 2003-06-17 | 260 | 260 | 253 | 253 | 3,000 | 2,530 |
| 2003-06-13 | 250 | 260 | 250 | 260 | 6,000 | 2,600 |
| 2003-06-12 | 255 | 255 | 251 | 251 | 3,000 | 2,510 |
| 2003-06-11 | 250 | 252 | 250 | 251 | 8,000 | 2,510 |
| 2003-06-09 | 238 | 250 | 238 | 250 | 12,000 | 2,500 |
| 2003-06-06 | 231 | 235 | 231 | 235 | 6,000 | 2,350 |
| 2003-06-05 | 231 | 231 | 231 | 231 | 1,000 | 2,310 |
| 2003-06-04 | 235 | 235 | 235 | 235 | 1,000 | 2,350 |
| 2003-06-03 | 235 | 235 | 235 | 235 | 6,000 | 2,350 |
| 2003-05-29 | 230 | 230 | 229 | 229 | 4,000 | 2,290 |
| 2003-05-28 | 230 | 230 | 226 | 227 | 10,000 | 2,270 |
| 2003-05-21 | 230 | 230 | 230 | 230 | 11,000 | 2,300 |
| 2003-05-20 | 230 | 230 | 230 | 230 | 2,000 | 2,300 |
| 2003-05-16 | 235 | 235 | 235 | 235 | 3,000 | 2,350 |
| 2003-05-15 | 235 | 239 | 235 | 239 | 3,000 | 2,390 |
| 2003-05-09 | 238 | 238 | 238 | 238 | 2,000 | 2,380 |
| 2003-05-08 | 234 | 234 | 234 | 234 | 2,000 | 2,340 |
| 2003-05-02 | 235 | 235 | 235 | 235 | 2,000 | 2,350 |
| 2003-05-01 | 230 | 235 | 230 | 235 | 4,000 | 2,350 |
| 2003-04-30 | 230 | 230 | 230 | 230 | 1,000 | 2,300 |
| 2003-04-28 | 231 | 231 | 231 | 231 | 3,000 | 2,310 |
| 2003-04-24 | 211 | 211 | 211 | 211 | 1,000 | 2,110 |
| 2003-04-10 | 220 | 220 | 220 | 220 | 3,000 | 2,200 |
| 2003-04-08 | 220 | 220 | 220 | 220 | 1,000 | 2,200 |
| 2003-04-02 | 230 | 230 | 230 | 230 | 1,000 | 2,300 |
| 2003-04-01 | 233 | 233 | 233 | 233 | 1,000 | 2,330 |
| 2003-03-31 | 233 | 233 | 233 | 233 | 6,000 | 2,330 |
| 2003-03-26 | 233 | 233 | 233 | 233 | 2,000 | 2,330 |
| 2003-03-24 | 237 | 237 | 237 | 237 | 3,000 | 2,370 |
| 2003-03-20 | 234 | 234 | 234 | 234 | 1,000 | 2,340 |
| 2003-03-19 | 234 | 234 | 234 | 234 | 1,000 | 2,340 |
| 2003-03-18 | 223 | 234 | 223 | 234 | 6,000 | 2,340 |
| 2003-03-17 | 223 | 223 | 223 | 223 | 1,000 | 2,230 |
| 2003-03-12 | 221 | 221 | 221 | 221 | 2,000 | 2,210 |
| 2003-03-11 | 239 | 239 | 221 | 221 | 3,000 | 2,210 |
| 2003-03-05 | 222 | 222 | 222 | 222 | 2,000 | 2,220 |
| 2003-03-04 | 221 | 221 | 221 | 221 | 2,000 | 2,210 |
| 2003-02-28 | 220 | 220 | 220 | 220 | 1,000 | 2,200 |
| 2003-02-24 | 220 | 225 | 220 | 225 | 6,000 | 2,250 |
| 2003-02-21 | 225 | 225 | 225 | 225 | 5,000 | 2,250 |
| 2003-02-17 | 230 | 232 | 230 | 232 | 7,000 | 2,320 |
| 2003-02-14 | 220 | 222 | 220 | 220 | 58,000 | 2,200 |
| 2003-02-13 | 222 | 222 | 220 | 220 | 57,000 | 2,200 |
| 2003-02-12 | 224 | 227 | 224 | 227 | 8,000 | 2,270 |
| 2003-02-10 | 224 | 225 | 224 | 225 | 7,000 | 2,250 |
| 2003-02-07 | 222 | 225 | 222 | 225 | 2,000 | 2,250 |
| 2003-02-06 | 220 | 221 | 220 | 221 | 2,000 | 2,210 |
| 2003-02-05 | 218 | 220 | 218 | 220 | 2,000 | 2,200 |
| 2003-02-04 | 218 | 218 | 218 | 218 | 4,000 | 2,180 |
| 2003-02-03 | 220 | 220 | 218 | 218 | 4,000 | 2,180 |
| 2003-01-31 | 215 | 220 | 215 | 220 | 5,000 | 2,200 |
| 2003-01-28 | 218 | 220 | 218 | 219 | 3,000 | 2,190 |
| 2003-01-24 | 219 | 220 | 219 | 220 | 2,000 | 2,200 |
| 2003-01-23 | 219 | 219 | 219 | 219 | 3,000 | 2,190 |
| 2003-01-22 | 220 | 220 | 219 | 219 | 8,000 | 2,190 |
| 2003-01-20 | 220 | 221 | 220 | 221 | 2,000 | 2,210 |
| 2003-01-17 | 218 | 220 | 218 | 220 | 4,000 | 2,200 |
| 2003-01-16 | 217 | 217 | 217 | 217 | 3,000 | 2,170 |
| 2003-01-15 | 217 | 217 | 217 | 217 | 4,000 | 2,170 |
| 2003-01-14 | 217 | 220 | 217 | 220 | 4,000 | 2,200 |
| 2003-01-10 | 217 | 217 | 217 | 217 | 3,000 | 2,170 |
| 2003-01-09 | 217 | 217 | 217 | 217 | 3,000 | 2,170 |
| 2003-01-08 | 217 | 217 | 217 | 217 | 3,000 | 2,170 |
| 2003-01-07 | 217 | 220 | 216 | 220 | 8,000 | 2,200 |
| 2003-01-06 | 215 | 215 | 215 | 215 | 3,000 | 2,150 |
分割・併合履歴 ： [2018-09-26]1株→0.1株