6416 桂川電機(株) の時系列データ [2006年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2006-12-29 | 1,151 | 1,168 | 1,150 | 1,150 | 6,000 | 11,500 |
| 2006-12-28 | 1,200 | 1,200 | 1,155 | 1,161 | 9,000 | 11,610 |
| 2006-12-27 | 1,200 | 1,200 | 1,199 | 1,200 | 4,000 | 12,000 |
| 2006-12-26 | 1,151 | 1,200 | 1,151 | 1,190 | 30,000 | 11,900 |
| 2006-12-25 | 1,170 | 1,179 | 1,145 | 1,145 | 7,000 | 11,450 |
| 2006-12-22 | 1,130 | 1,131 | 1,130 | 1,131 | 3,000 | 11,310 |
| 2006-12-21 | 1,170 | 1,170 | 1,150 | 1,150 | 9,000 | 11,500 |
| 2006-12-20 | 1,191 | 1,191 | 1,170 | 1,170 | 6,000 | 11,700 |
| 2006-12-19 | 1,239 | 1,240 | 1,170 | 1,191 | 47,000 | 11,910 |
| 2006-12-18 | 1,220 | 1,260 | 1,220 | 1,250 | 36,000 | 12,500 |
| 2006-12-15 | 1,162 | 1,185 | 1,162 | 1,175 | 9,000 | 11,750 |
| 2006-12-14 | 1,150 | 1,157 | 1,150 | 1,150 | 21,000 | 11,500 |
| 2006-12-13 | 1,155 | 1,155 | 1,141 | 1,141 | 11,000 | 11,410 |
| 2006-12-12 | 1,159 | 1,160 | 1,155 | 1,155 | 6,000 | 11,550 |
| 2006-12-11 | 1,103 | 1,138 | 1,103 | 1,136 | 20,000 | 11,360 |
| 2006-12-08 | 1,100 | 1,100 | 1,090 | 1,090 | 11,000 | 10,900 |
| 2006-12-07 | 1,108 | 1,108 | 1,094 | 1,094 | 4,000 | 10,940 |
| 2006-12-06 | 1,105 | 1,112 | 1,105 | 1,112 | 4,000 | 11,120 |
| 2006-12-05 | 1,100 | 1,120 | 1,091 | 1,120 | 16,000 | 11,200 |
| 2006-12-04 | 1,103 | 1,140 | 1,080 | 1,120 | 24,000 | 11,200 |
| 2006-12-01 | 1,120 | 1,120 | 1,104 | 1,104 | 12,000 | 11,040 |
| 2006-11-30 | 1,100 | 1,100 | 1,090 | 1,100 | 14,000 | 11,000 |
| 2006-11-29 | 1,030 | 1,088 | 1,030 | 1,080 | 18,000 | 10,800 |
| 2006-11-28 | 1,030 | 1,035 | 1,030 | 1,030 | 5,000 | 10,300 |
| 2006-11-27 | 1,029 | 1,060 | 1,029 | 1,050 | 26,000 | 10,500 |
| 2006-11-24 | 1,040 | 1,040 | 1,010 | 1,030 | 5,000 | 10,300 |
| 2006-11-22 | 1,040 | 1,060 | 1,035 | 1,040 | 19,000 | 10,400 |
| 2006-11-21 | 1,030 | 1,030 | 1,029 | 1,030 | 6,000 | 10,300 |
| 2006-11-20 | 1,047 | 1,047 | 1,040 | 1,040 | 7,000 | 10,400 |
| 2006-11-17 | 992 | 1,040 | 992 | 1,030 | 32,000 | 10,300 |
| 2006-11-16 | 980 | 1,019 | 980 | 1,019 | 43,000 | 10,190 |
| 2006-11-15 | 961 | 971 | 961 | 971 | 13,000 | 9,710 |
| 2006-11-14 | 964 | 971 | 958 | 965 | 17,000 | 9,650 |
| 2006-11-13 | 985 | 998 | 975 | 984 | 68,000 | 9,840 |
| 2006-11-10 | 890 | 983 | 890 | 979 | 43,000 | 9,790 |
| 2006-11-09 | 892 | 892 | 892 | 892 | 1,000 | 8,920 |
| 2006-11-08 | 890 | 891 | 890 | 891 | 13,000 | 8,910 |
| 2006-11-07 | 891 | 891 | 890 | 890 | 5,000 | 8,900 |
| 2006-11-06 | 890 | 890 | 890 | 890 | 3,000 | 8,900 |
| 2006-11-02 | 891 | 891 | 891 | 891 | 3,000 | 8,910 |
| 2006-11-01 | 890 | 890 | 890 | 890 | 2,000 | 8,900 |
| 2006-10-24 | 900 | 900 | 900 | 900 | 7,000 | 9,000 |
| 2006-10-20 | 890 | 900 | 890 | 900 | 5,000 | 9,000 |
| 2006-10-19 | 860 | 898 | 860 | 880 | 11,000 | 8,800 |
| 2006-10-17 | 880 | 880 | 870 | 870 | 5,000 | 8,700 |
| 2006-10-13 | 880 | 880 | 870 | 870 | 2,000 | 8,700 |
| 2006-10-12 | 880 | 880 | 880 | 880 | 7,000 | 8,800 |
| 2006-10-11 | 900 | 900 | 880 | 900 | 7,000 | 9,000 |
| 2006-10-10 | 902 | 902 | 902 | 902 | 1,000 | 9,020 |
| 2006-10-06 | 920 | 940 | 920 | 940 | 5,000 | 9,400 |
| 2006-10-05 | 900 | 930 | 900 | 930 | 10,000 | 9,300 |
| 2006-10-04 | 900 | 900 | 900 | 900 | 1,000 | 9,000 |
| 2006-10-02 | 916 | 916 | 916 | 916 | 1,000 | 9,160 |
| 2006-09-29 | 890 | 900 | 890 | 900 | 10,000 | 9,000 |
| 2006-09-28 | 872 | 880 | 870 | 880 | 10,000 | 8,800 |
| 2006-09-27 | 890 | 890 | 890 | 890 | 1,000 | 8,900 |
| 2006-09-26 | 870 | 870 | 870 | 870 | 2,000 | 8,700 |
| 2006-09-25 | 870 | 870 | 870 | 870 | 1,000 | 8,700 |
| 2006-09-22 | 870 | 870 | 865 | 868 | 6,000 | 8,680 |
| 2006-09-21 | 868 | 870 | 850 | 870 | 14,000 | 8,700 |
| 2006-09-20 | 860 | 865 | 860 | 865 | 2,000 | 8,650 |
| 2006-09-19 | 880 | 880 | 880 | 880 | 1,000 | 8,800 |
| 2006-09-13 | 860 | 900 | 860 | 900 | 2,000 | 9,000 |
| 2006-09-12 | 850 | 850 | 850 | 850 | 1,000 | 8,500 |
| 2006-09-11 | 850 | 850 | 850 | 850 | 1,000 | 8,500 |
| 2006-09-08 | 847 | 850 | 847 | 850 | 8,000 | 8,500 |
| 2006-09-05 | 835 | 848 | 835 | 848 | 2,000 | 8,480 |
| 2006-09-04 | 830 | 848 | 828 | 828 | 6,000 | 8,280 |
| 2006-09-01 | 839 | 839 | 839 | 839 | 2,000 | 8,390 |
| 2006-08-31 | 811 | 831 | 811 | 831 | 2,000 | 8,310 |
| 2006-08-29 | 807 | 830 | 807 | 830 | 5,000 | 8,300 |
| 2006-08-28 | 848 | 848 | 848 | 848 | 1,000 | 8,480 |
| 2006-08-24 | 844 | 850 | 844 | 850 | 2,000 | 8,500 |
| 2006-08-23 | 847 | 847 | 835 | 845 | 3,000 | 8,450 |
| 2006-08-21 | 849 | 849 | 849 | 849 | 2,000 | 8,490 |
| 2006-08-18 | 820 | 820 | 820 | 820 | 1,000 | 8,200 |
| 2006-08-15 | 800 | 800 | 800 | 800 | 3,000 | 8,000 |
| 2006-08-11 | 783 | 783 | 782 | 782 | 3,000 | 7,820 |
| 2006-08-10 | 782 | 785 | 781 | 781 | 7,000 | 7,810 |
| 2006-08-09 | 780 | 781 | 780 | 781 | 11,000 | 7,810 |
| 2006-08-08 | 780 | 799 | 780 | 780 | 3,000 | 7,800 |
| 2006-08-07 | 780 | 780 | 780 | 780 | 2,000 | 7,800 |
| 2006-08-04 | 781 | 781 | 780 | 780 | 5,000 | 7,800 |
| 2006-08-03 | 781 | 781 | 781 | 781 | 1,000 | 7,810 |
| 2006-08-02 | 799 | 799 | 780 | 780 | 3,000 | 7,800 |
| 2006-08-01 | 806 | 806 | 800 | 800 | 2,000 | 8,000 |
| 2006-07-31 | 806 | 806 | 806 | 806 | 1,000 | 8,060 |
| 2006-07-28 | 815 | 815 | 775 | 800 | 12,000 | 8,000 |
| 2006-07-27 | 805 | 805 | 805 | 805 | 1,000 | 8,050 |
| 2006-07-26 | 805 | 805 | 805 | 805 | 1,000 | 8,050 |
| 2006-07-25 | 805 | 805 | 805 | 805 | 1,000 | 8,050 |
| 2006-07-24 | 805 | 805 | 805 | 805 | 1,000 | 8,050 |
| 2006-07-21 | 808 | 808 | 808 | 808 | 1,000 | 8,080 |
| 2006-07-20 | 808 | 808 | 808 | 808 | 3,000 | 8,080 |
| 2006-07-19 | 815 | 815 | 808 | 808 | 2,000 | 8,080 |
| 2006-07-14 | 840 | 840 | 830 | 830 | 2,000 | 8,300 |
| 2006-07-13 | 840 | 840 | 840 | 840 | 1,000 | 8,400 |
| 2006-07-12 | 840 | 840 | 840 | 840 | 5,000 | 8,400 |
| 2006-07-11 | 840 | 840 | 830 | 830 | 2,000 | 8,300 |
| 2006-07-10 | 823 | 827 | 823 | 827 | 2,000 | 8,270 |
| 2006-07-07 | 840 | 840 | 820 | 823 | 6,000 | 8,230 |
| 2006-07-06 | 839 | 839 | 837 | 837 | 2,000 | 8,370 |
| 2006-07-05 | 828 | 833 | 828 | 833 | 3,000 | 8,330 |
| 2006-07-03 | 820 | 820 | 820 | 820 | 1,000 | 8,200 |
| 2006-06-30 | 815 | 821 | 805 | 821 | 4,000 | 8,210 |
| 2006-06-29 | 815 | 815 | 815 | 815 | 1,000 | 8,150 |
| 2006-06-28 | 813 | 815 | 811 | 815 | 16,000 | 8,150 |
| 2006-06-27 | 815 | 815 | 805 | 815 | 16,000 | 8,150 |
| 2006-06-26 | 816 | 816 | 815 | 815 | 5,000 | 8,150 |
| 2006-06-23 | 805 | 815 | 791 | 815 | 16,000 | 8,150 |
| 2006-06-22 | 805 | 806 | 805 | 805 | 6,000 | 8,050 |
| 2006-06-21 | 806 | 806 | 804 | 805 | 7,000 | 8,050 |
| 2006-06-20 | 830 | 830 | 805 | 805 | 8,000 | 8,050 |
| 2006-06-19 | 829 | 829 | 823 | 823 | 5,000 | 8,230 |
| 2006-06-16 | 837 | 838 | 830 | 830 | 16,000 | 8,300 |
| 2006-06-15 | 833 | 843 | 833 | 835 | 9,000 | 8,350 |
| 2006-06-14 | 870 | 870 | 830 | 833 | 8,000 | 8,330 |
| 2006-06-13 | 850 | 870 | 850 | 870 | 2,000 | 8,700 |
| 2006-06-12 | 869 | 869 | 869 | 869 | 2,000 | 8,690 |
| 2006-06-09 | 869 | 869 | 869 | 869 | 1,000 | 8,690 |
| 2006-06-08 | 899 | 899 | 879 | 879 | 3,000 | 8,790 |
| 2006-06-07 | 890 | 890 | 890 | 890 | 10,000 | 8,900 |
| 2006-06-06 | 900 | 900 | 890 | 900 | 75,000 | 9,000 |
| 2006-06-05 | 900 | 900 | 900 | 900 | 5,000 | 9,000 |
| 2006-06-02 | 899 | 900 | 870 | 900 | 7,000 | 9,000 |
| 2006-05-30 | 900 | 900 | 900 | 900 | 1,000 | 9,000 |
| 2006-05-29 | 900 | 900 | 900 | 900 | 2,000 | 9,000 |
| 2006-05-25 | 900 | 900 | 900 | 900 | 5,000 | 9,000 |
| 2006-05-24 | 900 | 900 | 890 | 890 | 3,000 | 8,900 |
| 2006-05-23 | 900 | 900 | 890 | 900 | 4,000 | 9,000 |
| 2006-05-19 | 900 | 900 | 900 | 900 | 11,000 | 9,000 |
| 2006-05-18 | 900 | 910 | 900 | 910 | 2,000 | 9,100 |
| 2006-05-17 | 900 | 910 | 893 | 910 | 4,000 | 9,100 |
| 2006-05-16 | 915 | 915 | 902 | 902 | 5,000 | 9,020 |
| 2006-05-15 | 920 | 929 | 920 | 929 | 7,000 | 9,290 |
| 2006-05-12 | 921 | 921 | 912 | 920 | 10,000 | 9,200 |
| 2006-05-11 | 939 | 970 | 939 | 940 | 25,000 | 9,400 |
| 2006-05-10 | 910 | 919 | 910 | 919 | 4,000 | 9,190 |
| 2006-05-02 | 900 | 925 | 900 | 925 | 6,000 | 9,250 |
| 2006-05-01 | 900 | 900 | 900 | 900 | 2,000 | 9,000 |
| 2006-04-28 | 901 | 901 | 900 | 900 | 2,000 | 9,000 |
| 2006-04-27 | 920 | 920 | 920 | 920 | 1,000 | 9,200 |
| 2006-04-26 | 900 | 900 | 900 | 900 | 6,000 | 9,000 |
| 2006-04-25 | 903 | 910 | 903 | 910 | 4,000 | 9,100 |
| 2006-04-24 | 916 | 916 | 912 | 912 | 3,000 | 9,120 |
| 2006-04-21 | 916 | 916 | 916 | 916 | 1,000 | 9,160 |
| 2006-04-20 | 934 | 934 | 934 | 934 | 1,000 | 9,340 |
| 2006-04-19 | 914 | 914 | 914 | 914 | 1,000 | 9,140 |
| 2006-04-18 | 914 | 934 | 914 | 934 | 3,000 | 9,340 |
| 2006-04-14 | 927 | 937 | 927 | 937 | 2,000 | 9,370 |
| 2006-04-13 | 917 | 917 | 917 | 917 | 2,000 | 9,170 |
| 2006-04-12 | 925 | 925 | 925 | 925 | 1,000 | 9,250 |
| 2006-04-10 | 938 | 938 | 931 | 931 | 4,000 | 9,310 |
| 2006-04-07 | 950 | 950 | 930 | 930 | 3,000 | 9,300 |
| 2006-04-06 | 929 | 940 | 929 | 940 | 7,000 | 9,400 |
| 2006-04-05 | 950 | 950 | 950 | 950 | 3,000 | 9,500 |
| 2006-04-04 | 950 | 955 | 950 | 955 | 3,000 | 9,550 |
| 2006-04-03 | 928 | 941 | 912 | 941 | 5,000 | 9,410 |
| 2006-03-31 | 930 | 930 | 930 | 930 | 1,000 | 9,300 |
| 2006-03-30 | 915 | 915 | 910 | 915 | 3,000 | 9,150 |
| 2006-03-28 | 920 | 920 | 920 | 920 | 1,000 | 9,200 |
| 2006-03-27 | 920 | 920 | 920 | 920 | 5,000 | 9,200 |
| 2006-03-24 | 928 | 928 | 920 | 920 | 3,000 | 9,200 |
| 2006-03-23 | 920 | 920 | 920 | 920 | 1,000 | 9,200 |
| 2006-03-17 | 920 | 920 | 916 | 916 | 2,000 | 9,160 |
| 2006-03-16 | 940 | 940 | 912 | 938 | 5,000 | 9,380 |
| 2006-03-14 | 930 | 940 | 930 | 940 | 2,000 | 9,400 |
| 2006-03-10 | 940 | 960 | 940 | 940 | 12,000 | 9,400 |
| 2006-03-09 | 930 | 930 | 930 | 930 | 1,000 | 9,300 |
| 2006-03-06 | 945 | 948 | 901 | 948 | 16,000 | 9,480 |
| 2006-03-03 | 930 | 945 | 930 | 945 | 3,000 | 9,450 |
| 2006-03-02 | 930 | 930 | 930 | 930 | 2,000 | 9,300 |
| 2006-03-01 | 936 | 950 | 936 | 950 | 8,000 | 9,500 |
| 2006-02-27 | 950 | 950 | 950 | 950 | 1,000 | 9,500 |
| 2006-02-24 | 930 | 930 | 930 | 930 | 33,000 | 9,300 |
| 2006-02-23 | 920 | 940 | 920 | 930 | 6,000 | 9,300 |
| 2006-02-22 | 939 | 940 | 920 | 920 | 12,000 | 9,200 |
| 2006-02-21 | 879 | 879 | 879 | 879 | 1,000 | 8,790 |
| 2006-02-20 | 960 | 960 | 950 | 950 | 6,000 | 9,500 |
| 2006-02-17 | 979 | 979 | 969 | 969 | 6,000 | 9,690 |
| 2006-02-16 | 979 | 979 | 979 | 979 | 5,000 | 9,790 |
| 2006-02-15 | 979 | 979 | 979 | 979 | 1,000 | 9,790 |
| 2006-02-14 | 950 | 979 | 950 | 969 | 8,000 | 9,690 |
| 2006-02-13 | 970 | 970 | 945 | 969 | 10,000 | 9,690 |
| 2006-02-10 | 960 | 980 | 950 | 980 | 12,000 | 9,800 |
| 2006-02-09 | 970 | 970 | 965 | 965 | 12,000 | 9,650 |
| 2006-02-08 | 1,000 | 1,000 | 980 | 980 | 3,000 | 9,800 |
| 2006-02-07 | 999 | 999 | 999 | 999 | 1,000 | 9,990 |
| 2006-02-06 | 1,000 | 1,000 | 995 | 995 | 3,000 | 9,950 |
| 2006-02-03 | 995 | 995 | 995 | 995 | 2,000 | 9,950 |
| 2006-02-02 | 991 | 995 | 990 | 995 | 4,000 | 9,950 |
| 2006-02-01 | 980 | 980 | 980 | 980 | 1,000 | 9,800 |
| 2006-01-31 | 980 | 980 | 970 | 970 | 4,000 | 9,700 |
| 2006-01-30 | 1,000 | 1,000 | 981 | 981 | 16,000 | 9,810 |
| 2006-01-27 | 1,000 | 1,000 | 960 | 1,000 | 64,000 | 10,000 |
| 2006-01-26 | 1,002 | 1,010 | 1,000 | 1,000 | 30,000 | 10,000 |
| 2006-01-25 | 980 | 1,000 | 980 | 1,000 | 18,000 | 10,000 |
| 2006-01-24 | 924 | 960 | 920 | 960 | 12,000 | 9,600 |
| 2006-01-23 | 888 | 925 | 876 | 925 | 8,000 | 9,250 |
| 2006-01-20 | 902 | 920 | 890 | 890 | 29,000 | 8,900 |
| 2006-01-19 | 834 | 880 | 832 | 880 | 7,000 | 8,800 |
| 2006-01-18 | 900 | 900 | 860 | 860 | 7,000 | 8,600 |
| 2006-01-17 | 900 | 900 | 894 | 894 | 4,000 | 8,940 |
| 2006-01-16 | 910 | 925 | 910 | 925 | 2,000 | 9,250 |
| 2006-01-13 | 905 | 910 | 905 | 910 | 6,000 | 9,100 |
| 2006-01-11 | 896 | 900 | 896 | 900 | 19,000 | 9,000 |
| 2006-01-10 | 885 | 894 | 885 | 894 | 8,000 | 8,940 |
| 2006-01-06 | 879 | 880 | 879 | 880 | 2,000 | 8,800 |
| 2006-01-05 | 880 | 880 | 880 | 880 | 1,000 | 8,800 |
| 2006-01-04 | 868 | 868 | 860 | 860 | 7,000 | 8,600 |
分割・併合履歴 ： [2018-09-26]1株→0.1株