6416 桂川電機(株) の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-30 | 863 | 863 | 863 | 863 | 2,000 | 8,630 |
| 2005-12-29 | 853 | 853 | 853 | 853 | 1,000 | 8,530 |
| 2005-12-28 | 860 | 860 | 850 | 850 | 6,000 | 8,500 |
| 2005-12-27 | 863 | 863 | 850 | 856 | 14,000 | 8,560 |
| 2005-12-26 | 869 | 869 | 860 | 863 | 5,000 | 8,630 |
| 2005-12-22 | 889 | 889 | 889 | 889 | 1,000 | 8,890 |
| 2005-12-21 | 890 | 891 | 872 | 891 | 6,000 | 8,910 |
| 2005-12-20 | 870 | 870 | 870 | 870 | 1,000 | 8,700 |
| 2005-12-19 | 866 | 866 | 866 | 866 | 1,000 | 8,660 |
| 2005-12-16 | 890 | 890 | 851 | 851 | 15,000 | 8,510 |
| 2005-12-15 | 888 | 888 | 878 | 878 | 3,000 | 8,780 |
| 2005-12-14 | 900 | 900 | 890 | 890 | 4,000 | 8,900 |
| 2005-12-13 | 899 | 899 | 899 | 899 | 1,000 | 8,990 |
| 2005-12-12 | 915 | 915 | 900 | 900 | 3,000 | 9,000 |
| 2005-12-09 | 900 | 900 | 870 | 890 | 6,000 | 8,900 |
| 2005-12-08 | 910 | 910 | 900 | 900 | 5,000 | 9,000 |
| 2005-12-07 | 910 | 910 | 910 | 910 | 1,000 | 9,100 |
| 2005-12-06 | 900 | 900 | 900 | 900 | 1,000 | 9,000 |
| 2005-12-05 | 886 | 900 | 886 | 900 | 29,000 | 9,000 |
| 2005-12-02 | 880 | 882 | 880 | 880 | 4,000 | 8,800 |
| 2005-12-01 | 880 | 880 | 870 | 880 | 3,000 | 8,800 |
| 2005-11-30 | 879 | 880 | 875 | 880 | 3,000 | 8,800 |
| 2005-11-29 | 879 | 879 | 879 | 879 | 1,000 | 8,790 |
| 2005-11-28 | 879 | 879 | 878 | 879 | 4,000 | 8,790 |
| 2005-11-25 | 875 | 875 | 873 | 873 | 2,000 | 8,730 |
| 2005-11-24 | 875 | 875 | 875 | 875 | 3,000 | 8,750 |
| 2005-11-22 | 876 | 876 | 876 | 876 | 1,000 | 8,760 |
| 2005-11-21 | 876 | 876 | 876 | 876 | 2,000 | 8,760 |
| 2005-11-18 | 870 | 870 | 861 | 870 | 3,000 | 8,700 |
| 2005-11-17 | 900 | 900 | 900 | 900 | 1,000 | 9,000 |
| 2005-11-16 | 870 | 905 | 870 | 905 | 5,000 | 9,050 |
| 2005-11-15 | 915 | 915 | 915 | 915 | 1,000 | 9,150 |
| 2005-11-14 | 920 | 920 | 910 | 920 | 6,000 | 9,200 |
| 2005-11-11 | 851 | 939 | 851 | 939 | 33,000 | 9,390 |
| 2005-11-10 | 851 | 851 | 845 | 850 | 4,000 | 8,500 |
| 2005-11-09 | 880 | 880 | 850 | 850 | 12,000 | 8,500 |
| 2005-11-08 | 870 | 875 | 860 | 872 | 6,000 | 8,720 |
| 2005-11-07 | 860 | 875 | 845 | 850 | 27,000 | 8,500 |
| 2005-11-04 | 860 | 870 | 850 | 850 | 14,000 | 8,500 |
| 2005-11-02 | 850 | 850 | 840 | 840 | 6,000 | 8,400 |
| 2005-11-01 | 862 | 862 | 850 | 850 | 5,000 | 8,500 |
| 2005-10-31 | 890 | 890 | 850 | 860 | 12,000 | 8,600 |
| 2005-10-27 | 890 | 890 | 890 | 890 | 2,000 | 8,900 |
| 2005-10-26 | 880 | 890 | 880 | 890 | 2,000 | 8,900 |
| 2005-10-25 | 880 | 880 | 880 | 880 | 1,000 | 8,800 |
| 2005-10-21 | 860 | 880 | 853 | 853 | 6,000 | 8,530 |
| 2005-10-20 | 860 | 860 | 860 | 860 | 2,000 | 8,600 |
| 2005-10-19 | 860 | 860 | 860 | 860 | 3,000 | 8,600 |
| 2005-10-18 | 860 | 860 | 860 | 860 | 1,000 | 8,600 |
| 2005-10-17 | 860 | 860 | 860 | 860 | 2,000 | 8,600 |
| 2005-10-14 | 860 | 860 | 851 | 851 | 4,000 | 8,510 |
| 2005-10-13 | 851 | 860 | 851 | 860 | 3,000 | 8,600 |
| 2005-10-12 | 874 | 874 | 850 | 850 | 26,000 | 8,500 |
| 2005-10-11 | 871 | 874 | 871 | 874 | 2,000 | 8,740 |
| 2005-10-07 | 860 | 860 | 860 | 860 | 5,000 | 8,600 |
| 2005-10-06 | 831 | 855 | 831 | 855 | 7,000 | 8,550 |
| 2005-10-05 | 830 | 830 | 830 | 830 | 2,000 | 8,300 |
| 2005-10-04 | 824 | 825 | 824 | 825 | 5,000 | 8,250 |
| 2005-10-03 | 825 | 825 | 820 | 820 | 3,000 | 8,200 |
| 2005-09-30 | 825 | 825 | 825 | 825 | 6,000 | 8,250 |
| 2005-09-29 | 821 | 825 | 821 | 825 | 7,000 | 8,250 |
| 2005-09-28 | 829 | 829 | 820 | 820 | 4,000 | 8,200 |
| 2005-09-27 | 820 | 820 | 820 | 820 | 4,000 | 8,200 |
| 2005-09-26 | 830 | 830 | 820 | 820 | 6,000 | 8,200 |
| 2005-09-22 | 820 | 820 | 820 | 820 | 1,000 | 8,200 |
| 2005-09-21 | 830 | 830 | 820 | 820 | 6,000 | 8,200 |
| 2005-09-20 | 820 | 830 | 820 | 830 | 15,000 | 8,300 |
| 2005-09-16 | 820 | 820 | 820 | 820 | 6,000 | 8,200 |
| 2005-09-15 | 802 | 820 | 802 | 820 | 2,000 | 8,200 |
| 2005-09-14 | 820 | 820 | 820 | 820 | 4,000 | 8,200 |
| 2005-09-13 | 820 | 820 | 820 | 820 | 1,000 | 8,200 |
| 2005-09-12 | 840 | 840 | 840 | 840 | 6,000 | 8,400 |
| 2005-09-09 | 800 | 820 | 800 | 820 | 2,000 | 8,200 |
| 2005-09-08 | 805 | 815 | 805 | 815 | 2,000 | 8,150 |
| 2005-09-07 | 820 | 820 | 820 | 820 | 1,000 | 8,200 |
| 2005-09-05 | 815 | 815 | 805 | 805 | 11,000 | 8,050 |
| 2005-09-02 | 805 | 815 | 805 | 815 | 3,000 | 8,150 |
| 2005-09-01 | 815 | 815 | 800 | 815 | 8,000 | 8,150 |
| 2005-08-31 | 800 | 819 | 800 | 815 | 7,000 | 8,150 |
| 2005-08-30 | 790 | 790 | 790 | 790 | 1,000 | 7,900 |
| 2005-08-29 | 780 | 780 | 780 | 780 | 1,000 | 7,800 |
| 2005-08-22 | 800 | 805 | 800 | 805 | 2,000 | 8,050 |
| 2005-08-18 | 790 | 790 | 790 | 790 | 1,000 | 7,900 |
| 2005-08-12 | 780 | 780 | 780 | 780 | 2,000 | 7,800 |
| 2005-08-11 | 780 | 780 | 780 | 780 | 2,000 | 7,800 |
| 2005-08-10 | 780 | 790 | 750 | 750 | 6,000 | 7,500 |
| 2005-08-09 | 780 | 780 | 780 | 780 | 7,000 | 7,800 |
| 2005-08-05 | 790 | 790 | 790 | 790 | 1,000 | 7,900 |
| 2005-08-04 | 800 | 800 | 789 | 800 | 4,000 | 8,000 |
| 2005-08-02 | 800 | 800 | 800 | 800 | 2,000 | 8,000 |
| 2005-07-29 | 800 | 800 | 800 | 800 | 3,000 | 8,000 |
| 2005-07-28 | 800 | 800 | 800 | 800 | 18,000 | 8,000 |
| 2005-07-27 | 803 | 803 | 800 | 800 | 10,000 | 8,000 |
| 2005-07-26 | 825 | 830 | 825 | 830 | 4,000 | 8,300 |
| 2005-07-25 | 815 | 835 | 815 | 835 | 3,000 | 8,350 |
| 2005-07-22 | 800 | 810 | 800 | 810 | 2,000 | 8,100 |
| 2005-07-21 | 801 | 805 | 801 | 805 | 2,000 | 8,050 |
| 2005-07-20 | 780 | 800 | 780 | 800 | 9,000 | 8,000 |
| 2005-07-19 | 780 | 780 | 780 | 780 | 1,000 | 7,800 |
| 2005-07-15 | 780 | 781 | 780 | 781 | 3,000 | 7,810 |
| 2005-07-14 | 760 | 770 | 760 | 760 | 4,000 | 7,600 |
| 2005-07-13 | 760 | 760 | 760 | 760 | 1,000 | 7,600 |
| 2005-07-11 | 745 | 745 | 745 | 745 | 2,000 | 7,450 |
| 2005-07-08 | 738 | 738 | 738 | 738 | 1,000 | 7,380 |
| 2005-07-07 | 716 | 716 | 716 | 716 | 1,000 | 7,160 |
| 2005-07-06 | 724 | 724 | 718 | 718 | 14,000 | 7,180 |
| 2005-07-05 | 726 | 726 | 720 | 720 | 14,000 | 7,200 |
| 2005-07-04 | 725 | 725 | 725 | 725 | 1,000 | 7,250 |
| 2005-06-22 | 765 | 765 | 760 | 760 | 2,000 | 7,600 |
| 2005-06-21 | 725 | 725 | 725 | 725 | 21,000 | 7,250 |
| 2005-06-20 | 725 | 725 | 725 | 725 | 2,000 | 7,250 |
| 2005-06-17 | 721 | 724 | 720 | 720 | 5,000 | 7,200 |
| 2005-06-14 | 705 | 707 | 705 | 707 | 2,000 | 7,070 |
| 2005-06-13 | 691 | 700 | 691 | 700 | 2,000 | 7,000 |
| 2005-06-10 | 680 | 710 | 680 | 700 | 9,000 | 7,000 |
| 2005-06-09 | 680 | 695 | 680 | 695 | 7,000 | 6,950 |
| 2005-06-08 | 704 | 705 | 690 | 700 | 11,000 | 7,000 |
| 2005-06-07 | 715 | 716 | 705 | 705 | 8,000 | 7,050 |
| 2005-06-06 | 730 | 730 | 715 | 717 | 48,000 | 7,170 |
| 2005-06-03 | 750 | 750 | 750 | 750 | 1,000 | 7,500 |
| 2005-05-31 | 760 | 760 | 760 | 760 | 1,000 | 7,600 |
| 2005-05-26 | 771 | 771 | 760 | 770 | 6,000 | 7,700 |
| 2005-05-25 | 760 | 770 | 760 | 770 | 2,000 | 7,700 |
| 2005-05-24 | 798 | 800 | 798 | 800 | 6,000 | 8,000 |
| 2005-05-23 | 800 | 800 | 800 | 800 | 6,000 | 8,000 |
| 2005-05-20 | 790 | 809 | 790 | 809 | 4,000 | 8,090 |
| 2005-05-19 | 762 | 790 | 762 | 790 | 5,000 | 7,900 |
| 2005-05-18 | 760 | 761 | 751 | 761 | 15,000 | 7,610 |
| 2005-05-17 | 900 | 900 | 810 | 810 | 46,000 | 8,100 |
| 2005-05-13 | 910 | 910 | 910 | 910 | 3,000 | 9,100 |
| 2005-05-10 | 920 | 930 | 920 | 930 | 5,000 | 9,300 |
| 2005-05-09 | 901 | 915 | 900 | 915 | 11,000 | 9,150 |
| 2005-05-06 | 899 | 900 | 899 | 900 | 5,000 | 9,000 |
| 2005-05-02 | 906 | 906 | 900 | 900 | 12,000 | 9,000 |
| 2005-04-27 | 923 | 923 | 893 | 900 | 3,000 | 9,000 |
| 2005-04-26 | 899 | 924 | 890 | 924 | 30,000 | 9,240 |
| 2005-04-25 | 845 | 889 | 845 | 889 | 223,000 | 8,890 |
| 2005-04-22 | 845 | 845 | 843 | 843 | 7,000 | 8,430 |
| 2005-04-21 | 799 | 845 | 799 | 845 | 5,000 | 8,450 |
| 2005-04-20 | 835 | 840 | 835 | 840 | 46,000 | 8,400 |
| 2005-04-19 | 791 | 835 | 791 | 835 | 10,000 | 8,350 |
| 2005-04-18 | 810 | 810 | 810 | 810 | 26,000 | 8,100 |
| 2005-04-15 | 788 | 810 | 787 | 810 | 32,000 | 8,100 |
| 2005-04-14 | 787 | 787 | 787 | 787 | 1,000 | 7,870 |
| 2005-04-13 | 775 | 790 | 750 | 790 | 20,000 | 7,900 |
| 2005-04-12 | 790 | 790 | 775 | 775 | 6,000 | 7,750 |
| 2005-04-11 | 810 | 810 | 800 | 800 | 6,000 | 8,000 |
| 2005-04-08 | 818 | 818 | 802 | 806 | 8,000 | 8,060 |
| 2005-04-07 | 820 | 821 | 820 | 821 | 3,000 | 8,210 |
| 2005-04-06 | 820 | 830 | 816 | 830 | 12,000 | 8,300 |
| 2005-04-05 | 820 | 829 | 820 | 829 | 4,000 | 8,290 |
| 2005-04-04 | 815 | 829 | 815 | 829 | 3,000 | 8,290 |
| 2005-04-01 | 829 | 829 | 825 | 825 | 3,000 | 8,250 |
| 2005-03-31 | 810 | 815 | 810 | 815 | 4,000 | 8,150 |
| 2005-03-30 | 830 | 830 | 820 | 820 | 13,000 | 8,200 |
| 2005-03-29 | 850 | 850 | 840 | 840 | 15,000 | 8,400 |
| 2005-03-28 | 840 | 850 | 825 | 845 | 20,000 | 8,450 |
| 2005-03-25 | 845 | 850 | 845 | 850 | 14,000 | 8,500 |
| 2005-03-24 | 852 | 853 | 840 | 845 | 14,000 | 8,450 |
| 2005-03-23 | 869 | 870 | 855 | 869 | 8,000 | 8,690 |
| 2005-03-22 | 870 | 870 | 870 | 870 | 3,000 | 8,700 |
| 2005-03-18 | 860 | 880 | 860 | 870 | 7,000 | 8,700 |
| 2005-03-17 | 861 | 861 | 851 | 851 | 2,000 | 8,510 |
| 2005-03-16 | 860 | 879 | 850 | 879 | 8,000 | 8,790 |
| 2005-03-15 | 880 | 900 | 880 | 900 | 11,000 | 9,000 |
| 2005-03-14 | 868 | 890 | 868 | 890 | 11,000 | 8,900 |
| 2005-03-11 | 858 | 858 | 858 | 858 | 3,000 | 8,580 |
| 2005-03-10 | 850 | 850 | 850 | 850 | 2,000 | 8,500 |
| 2005-03-09 | 870 | 870 | 840 | 840 | 7,000 | 8,400 |
| 2005-03-08 | 870 | 870 | 870 | 870 | 9,000 | 8,700 |
| 2005-03-07 | 871 | 871 | 870 | 870 | 8,000 | 8,700 |
| 2005-03-04 | 880 | 880 | 862 | 870 | 3,000 | 8,700 |
| 2005-03-03 | 889 | 890 | 880 | 890 | 11,000 | 8,900 |
| 2005-03-02 | 890 | 890 | 880 | 890 | 10,000 | 8,900 |
| 2005-03-01 | 873 | 890 | 860 | 890 | 13,000 | 8,900 |
| 2005-02-28 | 904 | 908 | 900 | 900 | 7,000 | 9,000 |
| 2005-02-25 | 899 | 905 | 898 | 904 | 12,000 | 9,040 |
| 2005-02-24 | 898 | 900 | 898 | 900 | 9,000 | 9,000 |
| 2005-02-23 | 880 | 900 | 880 | 900 | 25,000 | 9,000 |
| 2005-02-22 | 900 | 900 | 880 | 880 | 8,000 | 8,800 |
| 2005-02-21 | 890 | 900 | 890 | 900 | 11,000 | 9,000 |
| 2005-02-18 | 860 | 890 | 850 | 890 | 24,000 | 8,900 |
| 2005-02-17 | 860 | 860 | 850 | 850 | 12,000 | 8,500 |
| 2005-02-16 | 865 | 870 | 850 | 870 | 24,000 | 8,700 |
| 2005-02-15 | 840 | 870 | 834 | 860 | 45,000 | 8,600 |
| 2005-02-14 | 825 | 835 | 820 | 835 | 15,000 | 8,350 |
| 2005-02-10 | 799 | 820 | 790 | 820 | 34,000 | 8,200 |
| 2005-02-09 | 795 | 799 | 790 | 799 | 7,000 | 7,990 |
| 2005-02-08 | 780 | 780 | 780 | 780 | 5,000 | 7,800 |
| 2005-02-07 | 791 | 795 | 785 | 795 | 25,000 | 7,950 |
| 2005-02-04 | 781 | 790 | 780 | 790 | 3,000 | 7,900 |
| 2005-02-03 | 800 | 800 | 790 | 790 | 9,000 | 7,900 |
| 2005-02-02 | 796 | 796 | 792 | 795 | 4,000 | 7,950 |
| 2005-02-01 | 771 | 780 | 769 | 780 | 16,000 | 7,800 |
| 2005-01-31 | 760 | 770 | 760 | 770 | 11,000 | 7,700 |
| 2005-01-28 | 762 | 762 | 755 | 755 | 5,000 | 7,550 |
| 2005-01-27 | 750 | 755 | 750 | 755 | 2,000 | 7,550 |
| 2005-01-26 | 750 | 751 | 750 | 750 | 4,000 | 7,500 |
| 2005-01-25 | 750 | 750 | 750 | 750 | 4,000 | 7,500 |
| 2005-01-24 | 750 | 750 | 750 | 750 | 3,000 | 7,500 |
| 2005-01-21 | 750 | 750 | 750 | 750 | 6,000 | 7,500 |
| 2005-01-20 | 750 | 751 | 750 | 750 | 15,000 | 7,500 |
| 2005-01-19 | 750 | 755 | 750 | 750 | 14,000 | 7,500 |
| 2005-01-18 | 750 | 751 | 750 | 750 | 15,000 | 7,500 |
| 2005-01-17 | 744 | 744 | 715 | 740 | 11,000 | 7,400 |
| 2005-01-14 | 701 | 714 | 701 | 714 | 22,000 | 7,140 |
| 2005-01-13 | 700 | 705 | 680 | 680 | 12,000 | 6,800 |
| 2005-01-12 | 700 | 700 | 700 | 700 | 5,000 | 7,000 |
| 2005-01-11 | 709 | 709 | 695 | 695 | 10,000 | 6,950 |
| 2005-01-07 | 710 | 711 | 710 | 710 | 6,000 | 7,100 |
| 2005-01-06 | 710 | 715 | 703 | 715 | 7,000 | 7,150 |
| 2005-01-05 | 688 | 719 | 688 | 719 | 10,000 | 7,190 |
| 2005-01-04 | 682 | 682 | 682 | 682 | 1,000 | 6,820 |
分割・併合履歴 ： [2018-09-26]1株→0.1株