6416 桂川電機(株) の時系列データ [2007年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2007-12-28 | 931 | 931 | 931 | 931 | 1,000 | 9,310 |
| 2007-12-27 | 955 | 955 | 935 | 935 | 2,000 | 9,350 |
| 2007-12-26 | 963 | 963 | 935 | 935 | 12,000 | 9,350 |
| 2007-12-25 | 983 | 983 | 973 | 973 | 2,000 | 9,730 |
| 2007-12-21 | 1,000 | 1,028 | 998 | 1,028 | 7,000 | 10,280 |
| 2007-12-20 | 1,120 | 1,120 | 1,030 | 1,030 | 5,000 | 10,300 |
| 2007-12-17 | 1,100 | 1,120 | 1,100 | 1,120 | 2,000 | 11,200 |
| 2007-12-03 | 1,210 | 1,210 | 1,210 | 1,210 | 1,000 | 12,100 |
| 2007-11-30 | 1,190 | 1,190 | 1,190 | 1,190 | 1,000 | 11,900 |
| 2007-11-29 | 1,180 | 1,180 | 1,160 | 1,160 | 2,000 | 11,600 |
| 2007-11-26 | 1,200 | 1,200 | 1,199 | 1,200 | 7,000 | 12,000 |
| 2007-11-22 | 1,200 | 1,200 | 1,200 | 1,200 | 3,000 | 12,000 |
| 2007-11-21 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 | 12,000 |
| 2007-11-20 | 1,244 | 1,244 | 1,164 | 1,200 | 3,000 | 12,000 |
| 2007-11-19 | 1,250 | 1,250 | 1,250 | 1,250 | 1,000 | 12,500 |
| 2007-11-16 | 1,370 | 1,370 | 1,350 | 1,350 | 3,000 | 13,500 |
| 2007-11-15 | 1,370 | 1,370 | 1,370 | 1,370 | 2,000 | 13,700 |
| 2007-11-14 | 1,370 | 1,370 | 1,370 | 1,370 | 1,000 | 13,700 |
| 2007-11-13 | 1,360 | 1,360 | 1,360 | 1,360 | 1,000 | 13,600 |
| 2007-11-09 | 1,305 | 1,360 | 1,305 | 1,360 | 4,000 | 13,600 |
| 2007-11-08 | 1,305 | 1,305 | 1,305 | 1,305 | 1,000 | 13,050 |
| 2007-11-07 | 1,330 | 1,330 | 1,330 | 1,330 | 3,000 | 13,300 |
| 2007-11-06 | 1,360 | 1,360 | 1,340 | 1,340 | 2,000 | 13,400 |
| 2007-11-05 | 1,375 | 1,375 | 1,335 | 1,360 | 3,000 | 13,600 |
| 2007-11-02 | 1,380 | 1,380 | 1,380 | 1,380 | 2,000 | 13,800 |
| 2007-11-01 | 1,370 | 1,375 | 1,370 | 1,375 | 3,000 | 13,750 |
| 2007-10-31 | 1,375 | 1,375 | 1,370 | 1,370 | 2,000 | 13,700 |
| 2007-10-30 | 1,375 | 1,375 | 1,375 | 1,375 | 3,000 | 13,750 |
| 2007-10-15 | 1,385 | 1,385 | 1,385 | 1,385 | 2,000 | 13,850 |
| 2007-10-12 | 1,396 | 1,400 | 1,385 | 1,385 | 8,000 | 13,850 |
| 2007-10-11 | 1,370 | 1,370 | 1,370 | 1,370 | 1,000 | 13,700 |
| 2007-10-10 | 1,370 | 1,370 | 1,370 | 1,370 | 1,000 | 13,700 |
| 2007-10-09 | 1,370 | 1,370 | 1,370 | 1,370 | 1,000 | 13,700 |
| 2007-10-03 | 1,320 | 1,370 | 1,320 | 1,370 | 14,000 | 13,700 |
| 2007-10-02 | 1,320 | 1,320 | 1,320 | 1,320 | 1,000 | 13,200 |
| 2007-09-27 | 1,269 | 1,270 | 1,269 | 1,269 | 4,000 | 12,690 |
| 2007-09-26 | 1,269 | 1,269 | 1,269 | 1,269 | 1,000 | 12,690 |
| 2007-09-25 | 1,270 | 1,270 | 1,270 | 1,270 | 1,000 | 12,700 |
| 2007-09-21 | 1,270 | 1,270 | 1,270 | 1,270 | 1,000 | 12,700 |
| 2007-09-20 | 1,251 | 1,270 | 1,250 | 1,270 | 4,000 | 12,700 |
| 2007-09-19 | 1,226 | 1,251 | 1,226 | 1,251 | 6,000 | 12,510 |
| 2007-09-18 | 1,209 | 1,214 | 1,209 | 1,214 | 8,000 | 12,140 |
| 2007-09-14 | 1,232 | 1,232 | 1,232 | 1,232 | 1,000 | 12,320 |
| 2007-09-13 | 1,320 | 1,320 | 1,320 | 1,320 | 2,000 | 13,200 |
| 2007-09-10 | 1,350 | 1,350 | 1,350 | 1,350 | 1,000 | 13,500 |
| 2007-09-07 | 1,370 | 1,370 | 1,370 | 1,370 | 2,000 | 13,700 |
| 2007-09-03 | 1,400 | 1,400 | 1,400 | 1,400 | 2,000 | 14,000 |
| 2007-08-31 | 1,390 | 1,400 | 1,390 | 1,400 | 7,000 | 14,000 |
| 2007-08-30 | 1,390 | 1,390 | 1,390 | 1,390 | 1,000 | 13,900 |
| 2007-08-29 | 1,400 | 1,400 | 1,390 | 1,390 | 3,000 | 13,900 |
| 2007-08-27 | 1,400 | 1,400 | 1,399 | 1,400 | 8,000 | 14,000 |
| 2007-08-24 | 1,400 | 1,400 | 1,400 | 1,400 | 1,000 | 14,000 |
| 2007-08-23 | 1,390 | 1,400 | 1,390 | 1,400 | 4,000 | 14,000 |
| 2007-08-22 | 1,390 | 1,390 | 1,390 | 1,390 | 4,000 | 13,900 |
| 2007-08-21 | 1,390 | 1,390 | 1,390 | 1,390 | 3,000 | 13,900 |
| 2007-08-20 | 1,395 | 1,400 | 1,390 | 1,390 | 10,000 | 13,900 |
| 2007-08-17 | 1,399 | 1,399 | 1,399 | 1,399 | 1,000 | 13,990 |
| 2007-08-16 | 1,400 | 1,400 | 1,400 | 1,400 | 4,000 | 14,000 |
| 2007-08-15 | 1,450 | 1,450 | 1,400 | 1,400 | 4,000 | 14,000 |
| 2007-08-14 | 1,450 | 1,450 | 1,450 | 1,450 | 1,000 | 14,500 |
| 2007-08-13 | 1,450 | 1,450 | 1,450 | 1,450 | 1,000 | 14,500 |
| 2007-08-10 | 1,460 | 1,461 | 1,410 | 1,461 | 7,000 | 14,610 |
| 2007-08-09 | 1,490 | 1,490 | 1,460 | 1,460 | 2,000 | 14,600 |
| 2007-08-08 | 1,420 | 1,480 | 1,400 | 1,450 | 13,000 | 14,500 |
| 2007-08-07 | 1,430 | 1,430 | 1,420 | 1,420 | 4,000 | 14,200 |
| 2007-08-06 | 1,430 | 1,430 | 1,400 | 1,400 | 4,000 | 14,000 |
| 2007-08-03 | 1,450 | 1,450 | 1,430 | 1,430 | 3,000 | 14,300 |
| 2007-08-02 | 1,450 | 1,450 | 1,450 | 1,450 | 1,000 | 14,500 |
| 2007-08-01 | 1,450 | 1,460 | 1,450 | 1,460 | 6,000 | 14,600 |
| 2007-07-31 | 1,451 | 1,460 | 1,450 | 1,450 | 5,000 | 14,500 |
| 2007-07-30 | 1,440 | 1,440 | 1,400 | 1,430 | 7,000 | 14,300 |
| 2007-07-27 | 1,410 | 1,430 | 1,410 | 1,430 | 10,000 | 14,300 |
| 2007-07-26 | 1,430 | 1,430 | 1,420 | 1,430 | 26,000 | 14,300 |
| 2007-07-25 | 1,430 | 1,430 | 1,400 | 1,400 | 3,000 | 14,000 |
| 2007-07-24 | 1,400 | 1,420 | 1,400 | 1,420 | 23,000 | 14,200 |
| 2007-07-23 | 1,380 | 1,390 | 1,380 | 1,390 | 2,000 | 13,900 |
| 2007-07-20 | 1,360 | 1,400 | 1,360 | 1,400 | 44,000 | 14,000 |
| 2007-07-19 | 1,360 | 1,360 | 1,350 | 1,350 | 3,000 | 13,500 |
| 2007-07-18 | 1,330 | 1,350 | 1,330 | 1,345 | 4,000 | 13,450 |
| 2007-07-17 | 1,315 | 1,320 | 1,315 | 1,320 | 2,000 | 13,200 |
| 2007-07-13 | 1,300 | 1,310 | 1,300 | 1,310 | 4,000 | 13,100 |
| 2007-07-12 | 1,300 | 1,300 | 1,300 | 1,300 | 11,000 | 13,000 |
| 2007-07-11 | 1,310 | 1,310 | 1,300 | 1,300 | 3,000 | 13,000 |
| 2007-07-10 | 1,290 | 1,320 | 1,290 | 1,300 | 14,000 | 13,000 |
| 2007-07-09 | 1,260 | 1,260 | 1,260 | 1,260 | 2,000 | 12,600 |
| 2007-07-06 | 1,260 | 1,260 | 1,240 | 1,240 | 3,000 | 12,400 |
| 2007-07-05 | 1,270 | 1,270 | 1,260 | 1,260 | 5,000 | 12,600 |
| 2007-07-04 | 1,260 | 1,260 | 1,260 | 1,260 | 1,000 | 12,600 |
| 2007-07-03 | 1,265 | 1,265 | 1,260 | 1,260 | 3,000 | 12,600 |
| 2007-07-02 | 1,260 | 1,260 | 1,245 | 1,255 | 8,000 | 12,550 |
| 2007-06-29 | 1,260 | 1,260 | 1,260 | 1,260 | 1,000 | 12,600 |
| 2007-06-28 | 1,260 | 1,260 | 1,260 | 1,260 | 3,000 | 12,600 |
| 2007-06-27 | 1,260 | 1,260 | 1,260 | 1,260 | 8,000 | 12,600 |
| 2007-06-26 | 1,269 | 1,270 | 1,260 | 1,260 | 4,000 | 12,600 |
| 2007-06-25 | 1,250 | 1,260 | 1,250 | 1,260 | 10,000 | 12,600 |
| 2007-06-22 | 1,210 | 1,270 | 1,210 | 1,270 | 18,000 | 12,700 |
| 2007-06-21 | 1,210 | 1,270 | 1,210 | 1,210 | 24,000 | 12,100 |
| 2007-06-20 | 1,220 | 1,250 | 1,210 | 1,210 | 10,000 | 12,100 |
| 2007-06-19 | 1,200 | 1,230 | 1,188 | 1,200 | 8,000 | 12,000 |
| 2007-06-18 | 1,179 | 1,220 | 1,179 | 1,220 | 8,000 | 12,200 |
| 2007-06-15 | 1,130 | 1,130 | 1,130 | 1,130 | 1,000 | 11,300 |
| 2007-06-14 | 1,110 | 1,130 | 1,110 | 1,130 | 2,000 | 11,300 |
| 2007-06-13 | 1,100 | 1,110 | 1,100 | 1,110 | 2,000 | 11,100 |
| 2007-06-12 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 | 11,000 |
| 2007-06-11 | 1,100 | 1,100 | 1,090 | 1,090 | 6,000 | 10,900 |
| 2007-06-08 | 1,079 | 1,080 | 1,079 | 1,080 | 2,000 | 10,800 |
| 2007-06-07 | 1,080 | 1,080 | 1,079 | 1,080 | 3,000 | 10,800 |
| 2007-06-06 | 1,080 | 1,080 | 1,080 | 1,080 | 1,000 | 10,800 |
| 2007-06-05 | 1,082 | 1,082 | 1,082 | 1,082 | 1,000 | 10,820 |
| 2007-06-01 | 1,099 | 1,120 | 1,080 | 1,080 | 10,000 | 10,800 |
| 2007-05-31 | 1,090 | 1,090 | 1,080 | 1,080 | 2,000 | 10,800 |
| 2007-05-29 | 1,119 | 1,119 | 1,119 | 1,119 | 1,000 | 11,190 |
| 2007-05-28 | 1,080 | 1,100 | 1,080 | 1,100 | 6,000 | 11,000 |
| 2007-05-24 | 1,047 | 1,051 | 1,047 | 1,050 | 5,000 | 10,500 |
| 2007-05-23 | 1,020 | 1,039 | 1,020 | 1,030 | 15,000 | 10,300 |
| 2007-05-22 | 1,069 | 1,069 | 1,014 | 1,039 | 16,000 | 10,390 |
| 2007-05-21 | 1,033 | 1,077 | 1,032 | 1,070 | 20,000 | 10,700 |
| 2007-05-18 | 1,168 | 1,168 | 1,095 | 1,110 | 10,000 | 11,100 |
| 2007-05-17 | 1,150 | 1,150 | 1,145 | 1,150 | 7,000 | 11,500 |
| 2007-05-16 | 1,153 | 1,170 | 1,153 | 1,155 | 6,000 | 11,550 |
| 2007-05-15 | 1,190 | 1,190 | 1,130 | 1,130 | 4,000 | 11,300 |
| 2007-05-14 | 1,200 | 1,200 | 1,190 | 1,190 | 7,000 | 11,900 |
| 2007-05-11 | 1,190 | 1,190 | 1,190 | 1,190 | 1,000 | 11,900 |
| 2007-05-10 | 1,200 | 1,200 | 1,200 | 1,200 | 2,000 | 12,000 |
| 2007-05-09 | 1,201 | 1,206 | 1,199 | 1,199 | 8,000 | 11,990 |
| 2007-05-08 | 1,208 | 1,210 | 1,200 | 1,200 | 3,000 | 12,000 |
| 2007-05-07 | 1,200 | 1,206 | 1,186 | 1,206 | 3,000 | 12,060 |
| 2007-05-02 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 | 12,000 |
| 2007-04-27 | 1,185 | 1,185 | 1,185 | 1,185 | 2,000 | 11,850 |
| 2007-04-26 | 1,180 | 1,180 | 1,180 | 1,180 | 2,000 | 11,800 |
| 2007-04-25 | 1,169 | 1,173 | 1,169 | 1,173 | 8,000 | 11,730 |
| 2007-04-24 | 1,170 | 1,170 | 1,170 | 1,170 | 3,000 | 11,700 |
| 2007-04-23 | 1,153 | 1,153 | 1,111 | 1,150 | 22,000 | 11,500 |
| 2007-04-20 | 1,170 | 1,170 | 1,160 | 1,160 | 5,000 | 11,600 |
| 2007-04-19 | 1,232 | 1,232 | 1,190 | 1,190 | 10,000 | 11,900 |
| 2007-04-16 | 1,211 | 1,249 | 1,211 | 1,249 | 4,000 | 12,490 |
| 2007-04-13 | 1,259 | 1,270 | 1,259 | 1,270 | 6,000 | 12,700 |
| 2007-04-10 | 1,250 | 1,260 | 1,250 | 1,260 | 7,000 | 12,600 |
| 2007-04-09 | 1,238 | 1,239 | 1,238 | 1,239 | 2,000 | 12,390 |
| 2007-04-05 | 1,201 | 1,231 | 1,201 | 1,231 | 4,000 | 12,310 |
| 2007-04-04 | 1,240 | 1,240 | 1,210 | 1,210 | 9,000 | 12,100 |
| 2007-04-03 | 1,241 | 1,241 | 1,240 | 1,240 | 2,000 | 12,400 |
| 2007-04-02 | 1,300 | 1,300 | 1,261 | 1,261 | 6,000 | 12,610 |
| 2007-03-30 | 1,270 | 1,270 | 1,250 | 1,269 | 4,000 | 12,690 |
| 2007-03-29 | 1,290 | 1,290 | 1,290 | 1,290 | 3,000 | 12,900 |
| 2007-03-27 | 1,279 | 1,279 | 1,279 | 1,279 | 1,000 | 12,790 |
| 2007-03-26 | 1,310 | 1,310 | 1,270 | 1,270 | 5,000 | 12,700 |
| 2007-03-23 | 1,320 | 1,320 | 1,310 | 1,315 | 4,000 | 13,150 |
| 2007-03-22 | 1,285 | 1,305 | 1,285 | 1,305 | 6,000 | 13,050 |
| 2007-03-20 | 1,290 | 1,290 | 1,270 | 1,270 | 3,000 | 12,700 |
| 2007-03-19 | 1,276 | 1,276 | 1,250 | 1,250 | 4,000 | 12,500 |
| 2007-03-16 | 1,311 | 1,311 | 1,280 | 1,280 | 5,000 | 12,800 |
| 2007-03-15 | 1,305 | 1,305 | 1,271 | 1,291 | 4,000 | 12,910 |
| 2007-03-13 | 1,320 | 1,325 | 1,280 | 1,280 | 7,000 | 12,800 |
| 2007-03-12 | 1,300 | 1,320 | 1,300 | 1,300 | 5,000 | 13,000 |
| 2007-03-09 | 1,270 | 1,270 | 1,270 | 1,270 | 1,000 | 12,700 |
| 2007-03-08 | 1,269 | 1,269 | 1,250 | 1,250 | 5,000 | 12,500 |
| 2007-03-07 | 1,270 | 1,270 | 1,230 | 1,230 | 15,000 | 12,300 |
| 2007-03-06 | 1,202 | 1,211 | 1,202 | 1,211 | 4,000 | 12,110 |
| 2007-03-05 | 1,242 | 1,251 | 1,222 | 1,222 | 9,000 | 12,220 |
| 2007-03-02 | 1,330 | 1,330 | 1,320 | 1,320 | 4,000 | 13,200 |
| 2007-03-01 | 1,280 | 1,310 | 1,243 | 1,310 | 13,000 | 13,100 |
| 2007-02-28 | 1,250 | 1,270 | 1,212 | 1,270 | 20,000 | 12,700 |
| 2007-02-27 | 1,330 | 1,335 | 1,301 | 1,335 | 7,000 | 13,350 |
| 2007-02-26 | 1,345 | 1,349 | 1,302 | 1,302 | 13,000 | 13,020 |
| 2007-02-23 | 1,322 | 1,325 | 1,282 | 1,322 | 10,000 | 13,220 |
| 2007-02-22 | 1,331 | 1,331 | 1,321 | 1,322 | 3,000 | 13,220 |
| 2007-02-21 | 1,350 | 1,350 | 1,311 | 1,311 | 7,000 | 13,110 |
| 2007-02-20 | 1,330 | 1,330 | 1,330 | 1,330 | 4,000 | 13,300 |
| 2007-02-19 | 1,301 | 1,311 | 1,301 | 1,311 | 4,000 | 13,110 |
| 2007-02-16 | 1,272 | 1,280 | 1,270 | 1,280 | 8,000 | 12,800 |
| 2007-02-15 | 1,239 | 1,239 | 1,230 | 1,230 | 5,000 | 12,300 |
| 2007-02-14 | 1,271 | 1,289 | 1,230 | 1,263 | 17,000 | 12,630 |
| 2007-02-13 | 1,321 | 1,321 | 1,300 | 1,300 | 23,000 | 13,000 |
| 2007-02-09 | 1,370 | 1,370 | 1,331 | 1,331 | 18,000 | 13,310 |
| 2007-02-08 | 1,370 | 1,420 | 1,370 | 1,380 | 33,000 | 13,800 |
| 2007-02-07 | 1,395 | 1,395 | 1,365 | 1,370 | 28,000 | 13,700 |
| 2007-02-06 | 1,361 | 1,370 | 1,360 | 1,370 | 21,000 | 13,700 |
| 2007-02-05 | 1,325 | 1,360 | 1,325 | 1,360 | 3,000 | 13,600 |
| 2007-02-02 | 1,320 | 1,340 | 1,320 | 1,340 | 3,000 | 13,400 |
| 2007-02-01 | 1,335 | 1,350 | 1,310 | 1,310 | 6,000 | 13,100 |
| 2007-01-31 | 1,330 | 1,335 | 1,320 | 1,335 | 9,000 | 13,350 |
| 2007-01-30 | 1,340 | 1,340 | 1,330 | 1,330 | 2,000 | 13,300 |
| 2007-01-29 | 1,350 | 1,350 | 1,310 | 1,330 | 7,000 | 13,300 |
| 2007-01-26 | 1,399 | 1,399 | 1,379 | 1,390 | 6,000 | 13,900 |
| 2007-01-25 | 1,410 | 1,410 | 1,400 | 1,400 | 3,000 | 14,000 |
| 2007-01-24 | 1,400 | 1,420 | 1,400 | 1,420 | 5,000 | 14,200 |
| 2007-01-23 | 1,400 | 1,400 | 1,400 | 1,400 | 2,000 | 14,000 |
| 2007-01-22 | 1,420 | 1,422 | 1,415 | 1,415 | 32,000 | 14,150 |
| 2007-01-19 | 1,360 | 1,440 | 1,360 | 1,410 | 79,000 | 14,100 |
| 2007-01-18 | 1,311 | 1,380 | 1,311 | 1,360 | 29,000 | 13,600 |
| 2007-01-17 | 1,295 | 1,330 | 1,290 | 1,310 | 33,000 | 13,100 |
| 2007-01-16 | 1,300 | 1,300 | 1,290 | 1,290 | 26,000 | 12,900 |
| 2007-01-15 | 1,239 | 1,300 | 1,239 | 1,300 | 13,000 | 13,000 |
| 2007-01-12 | 1,219 | 1,239 | 1,219 | 1,239 | 2,000 | 12,390 |
| 2007-01-11 | 1,200 | 1,240 | 1,200 | 1,239 | 29,000 | 12,390 |
| 2007-01-10 | 1,199 | 1,200 | 1,199 | 1,200 | 8,000 | 12,000 |
| 2007-01-09 | 1,175 | 1,234 | 1,175 | 1,203 | 38,000 | 12,030 |
| 2007-01-05 | 1,178 | 1,178 | 1,159 | 1,171 | 9,000 | 11,710 |
| 2007-01-04 | 1,158 | 1,160 | 1,158 | 1,158 | 6,000 | 11,580 |
分割・併合履歴 ： [2018-09-26]1株→0.1株