6416 桂川電機(株) の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-29 | 305 | 305 | 302 | 302 | 2,000 | 3,020 |
| 2008-12-26 | 302 | 302 | 302 | 302 | 1,000 | 3,020 |
| 2008-12-25 | 300 | 300 | 300 | 300 | 1,000 | 3,000 |
| 2008-12-24 | 301 | 301 | 300 | 300 | 4,000 | 3,000 |
| 2008-12-22 | 300 | 300 | 300 | 300 | 2,000 | 3,000 |
| 2008-12-19 | 300 | 300 | 299 | 299 | 4,000 | 2,990 |
| 2008-12-18 | 310 | 310 | 305 | 305 | 10,000 | 3,050 |
| 2008-12-17 | 309 | 309 | 305 | 305 | 6,000 | 3,050 |
| 2008-12-16 | 310 | 310 | 310 | 310 | 2,000 | 3,100 |
| 2008-12-15 | 310 | 319 | 310 | 319 | 4,000 | 3,190 |
| 2008-12-12 | 310 | 310 | 310 | 310 | 2,000 | 3,100 |
| 2008-12-11 | 309 | 310 | 309 | 310 | 2,000 | 3,100 |
| 2008-12-10 | 307 | 308 | 306 | 308 | 4,000 | 3,080 |
| 2008-12-09 | 308 | 308 | 306 | 307 | 4,000 | 3,070 |
| 2008-12-08 | 300 | 310 | 300 | 306 | 5,000 | 3,060 |
| 2008-12-04 | 300 | 300 | 300 | 300 | 2,000 | 3,000 |
| 2008-12-03 | 300 | 301 | 300 | 301 | 2,000 | 3,010 |
| 2008-12-02 | 300 | 300 | 300 | 300 | 1,000 | 3,000 |
| 2008-12-01 | 300 | 300 | 300 | 300 | 1,000 | 3,000 |
| 2008-11-28 | 300 | 300 | 300 | 300 | 4,000 | 3,000 |
| 2008-11-27 | 305 | 305 | 300 | 300 | 7,000 | 3,000 |
| 2008-11-26 | 320 | 320 | 301 | 305 | 7,000 | 3,050 |
| 2008-11-25 | 335 | 335 | 316 | 316 | 6,000 | 3,160 |
| 2008-11-21 | 328 | 335 | 328 | 335 | 5,000 | 3,350 |
| 2008-11-18 | 325 | 335 | 325 | 335 | 5,000 | 3,350 |
| 2008-11-17 | 319 | 320 | 319 | 320 | 3,000 | 3,200 |
| 2008-11-14 | 307 | 314 | 307 | 314 | 4,000 | 3,140 |
| 2008-11-13 | 301 | 301 | 300 | 301 | 6,000 | 3,010 |
| 2008-11-12 | 308 | 308 | 306 | 306 | 7,000 | 3,060 |
| 2008-11-11 | 324 | 324 | 319 | 319 | 3,000 | 3,190 |
| 2008-11-10 | 315 | 325 | 315 | 325 | 4,000 | 3,250 |
| 2008-11-07 | 305 | 310 | 305 | 310 | 6,000 | 3,100 |
| 2008-11-06 | 303 | 314 | 303 | 314 | 23,000 | 3,140 |
| 2008-11-05 | 315 | 315 | 314 | 315 | 9,000 | 3,150 |
| 2008-11-04 | 298 | 300 | 298 | 300 | 10,000 | 3,000 |
| 2008-10-31 | 295 | 295 | 293 | 293 | 3,000 | 2,930 |
| 2008-10-30 | 288 | 310 | 288 | 305 | 9,000 | 3,050 |
| 2008-10-29 | 300 | 310 | 287 | 287 | 6,000 | 2,870 |
| 2008-10-28 | 280 | 295 | 275 | 295 | 7,000 | 2,950 |
| 2008-10-27 | 317 | 317 | 310 | 310 | 6,000 | 3,100 |
| 2008-10-24 | 330 | 330 | 329 | 329 | 4,000 | 3,290 |
| 2008-10-22 | 349 | 349 | 348 | 348 | 2,000 | 3,480 |
| 2008-10-21 | 350 | 351 | 350 | 350 | 20,000 | 3,500 |
| 2008-10-20 | 353 | 353 | 349 | 349 | 7,000 | 3,490 |
| 2008-10-17 | 372 | 372 | 355 | 355 | 2,000 | 3,550 |
| 2008-10-15 | 379 | 379 | 379 | 379 | 6,000 | 3,790 |
| 2008-10-14 | 374 | 383 | 369 | 369 | 48,000 | 3,690 |
| 2008-10-10 | 380 | 380 | 372 | 372 | 4,000 | 3,720 |
| 2008-10-09 | 415 | 415 | 385 | 391 | 15,000 | 3,910 |
| 2008-10-08 | 510 | 510 | 450 | 450 | 3,000 | 4,500 |
| 2008-10-07 | 560 | 560 | 560 | 560 | 1,000 | 5,600 |
| 2008-10-06 | 520 | 520 | 520 | 520 | 1,000 | 5,200 |
| 2008-09-19 | 637 | 637 | 637 | 637 | 1,000 | 6,370 |
| 2008-09-17 | 616 | 616 | 616 | 616 | 1,000 | 6,160 |
| 2008-08-25 | 700 | 700 | 700 | 700 | 1,000 | 7,000 |
| 2008-08-21 | 700 | 707 | 700 | 707 | 2,000 | 7,070 |
| 2008-08-13 | 715 | 715 | 715 | 715 | 1,000 | 7,150 |
| 2008-08-08 | 660 | 730 | 660 | 730 | 2,000 | 7,300 |
| 2008-08-07 | 660 | 665 | 660 | 665 | 5,000 | 6,650 |
| 2008-08-06 | 660 | 660 | 660 | 660 | 1,000 | 6,600 |
| 2008-08-04 | 660 | 660 | 660 | 660 | 2,000 | 6,600 |
| 2008-08-01 | 650 | 660 | 650 | 660 | 3,000 | 6,600 |
| 2008-07-31 | 650 | 660 | 650 | 660 | 2,000 | 6,600 |
| 2008-07-30 | 650 | 650 | 650 | 650 | 2,000 | 6,500 |
| 2008-07-29 | 630 | 639 | 630 | 639 | 2,000 | 6,390 |
| 2008-07-23 | 630 | 630 | 630 | 630 | 4,000 | 6,300 |
| 2008-07-22 | 630 | 630 | 630 | 630 | 1,000 | 6,300 |
| 2008-07-15 | 646 | 646 | 640 | 640 | 2,000 | 6,400 |
| 2008-07-09 | 680 | 680 | 635 | 635 | 12,000 | 6,350 |
| 2008-07-08 | 670 | 680 | 670 | 680 | 3,000 | 6,800 |
| 2008-06-27 | 682 | 685 | 670 | 685 | 8,000 | 6,850 |
| 2008-06-26 | 680 | 682 | 680 | 682 | 2,000 | 6,820 |
| 2008-06-25 | 665 | 684 | 665 | 670 | 4,000 | 6,700 |
| 2008-06-24 | 665 | 665 | 665 | 665 | 1,000 | 6,650 |
| 2008-06-23 | 665 | 665 | 665 | 665 | 2,000 | 6,650 |
| 2008-06-20 | 665 | 665 | 665 | 665 | 1,000 | 6,650 |
| 2008-06-19 | 653 | 653 | 653 | 653 | 1,000 | 6,530 |
| 2008-06-18 | 652 | 653 | 652 | 653 | 17,000 | 6,530 |
| 2008-06-17 | 646 | 648 | 645 | 648 | 11,000 | 6,480 |
| 2008-06-16 | 647 | 647 | 647 | 647 | 1,000 | 6,470 |
| 2008-06-13 | 618 | 637 | 617 | 637 | 4,000 | 6,370 |
| 2008-06-12 | 635 | 635 | 635 | 635 | 2,000 | 6,350 |
| 2008-06-09 | 631 | 631 | 631 | 631 | 1,000 | 6,310 |
| 2008-06-03 | 630 | 630 | 630 | 630 | 4,000 | 6,300 |
| 2008-05-22 | 640 | 640 | 640 | 640 | 2,000 | 6,400 |
| 2008-05-19 | 649 | 649 | 640 | 640 | 9,000 | 6,400 |
| 2008-05-16 | 650 | 650 | 650 | 650 | 2,000 | 6,500 |
| 2008-05-15 | 660 | 660 | 660 | 660 | 1,000 | 6,600 |
| 2008-05-14 | 660 | 660 | 660 | 660 | 1,000 | 6,600 |
| 2008-05-13 | 675 | 675 | 675 | 675 | 1,000 | 6,750 |
| 2008-05-12 | 690 | 690 | 665 | 665 | 4,000 | 6,650 |
| 2008-05-09 | 690 | 690 | 690 | 690 | 1,000 | 6,900 |
| 2008-05-08 | 700 | 700 | 690 | 690 | 2,000 | 6,900 |
| 2008-05-02 | 690 | 690 | 690 | 690 | 1,000 | 6,900 |
| 2008-05-01 | 663 | 670 | 663 | 670 | 3,000 | 6,700 |
| 2008-04-30 | 671 | 671 | 670 | 670 | 3,000 | 6,700 |
| 2008-04-28 | 729 | 729 | 729 | 729 | 1,000 | 7,290 |
| 2008-04-25 | 715 | 728 | 715 | 728 | 7,000 | 7,280 |
| 2008-04-24 | 710 | 710 | 710 | 710 | 3,000 | 7,100 |
| 2008-04-23 | 689 | 689 | 685 | 685 | 7,000 | 6,850 |
| 2008-04-22 | 689 | 689 | 680 | 689 | 6,000 | 6,890 |
| 2008-04-21 | 700 | 700 | 650 | 690 | 37,000 | 6,900 |
| 2008-04-17 | 690 | 690 | 690 | 690 | 2,000 | 6,900 |
| 2008-04-16 | 695 | 725 | 695 | 725 | 10,000 | 7,250 |
| 2008-04-15 | 657 | 690 | 651 | 690 | 12,000 | 6,900 |
| 2008-04-14 | 657 | 657 | 649 | 657 | 10,000 | 6,570 |
| 2008-04-11 | 655 | 675 | 655 | 657 | 6,000 | 6,570 |
| 2008-04-10 | 655 | 655 | 655 | 655 | 2,000 | 6,550 |
| 2008-04-09 | 690 | 690 | 690 | 690 | 2,000 | 6,900 |
| 2008-04-08 | 670 | 680 | 670 | 680 | 4,000 | 6,800 |
| 2008-04-07 | 675 | 690 | 650 | 690 | 19,000 | 6,900 |
| 2008-04-04 | 635 | 670 | 635 | 655 | 44,000 | 6,550 |
| 2008-04-03 | 634 | 634 | 634 | 634 | 1,000 | 6,340 |
| 2008-04-02 | 608 | 635 | 608 | 635 | 22,000 | 6,350 |
| 2008-04-01 | 609 | 609 | 609 | 609 | 1,000 | 6,090 |
| 2008-03-28 | 618 | 618 | 609 | 609 | 4,000 | 6,090 |
| 2008-03-26 | 610 | 625 | 610 | 625 | 3,000 | 6,250 |
| 2008-03-25 | 626 | 627 | 625 | 625 | 5,000 | 6,250 |
| 2008-03-24 | 624 | 624 | 624 | 624 | 2,000 | 6,240 |
| 2008-03-21 | 630 | 630 | 627 | 627 | 2,000 | 6,270 |
| 2008-03-19 | 629 | 629 | 629 | 629 | 1,000 | 6,290 |
| 2008-03-12 | 662 | 662 | 662 | 662 | 1,000 | 6,620 |
| 2008-03-10 | 675 | 675 | 675 | 675 | 1,000 | 6,750 |
| 2008-03-07 | 657 | 688 | 655 | 688 | 5,000 | 6,880 |
| 2008-03-06 | 667 | 667 | 667 | 667 | 1,000 | 6,670 |
| 2008-03-05 | 667 | 682 | 667 | 677 | 5,000 | 6,770 |
| 2008-03-04 | 685 | 685 | 680 | 680 | 3,000 | 6,800 |
| 2008-03-03 | 690 | 700 | 690 | 700 | 7,000 | 7,000 |
| 2008-02-29 | 660 | 695 | 651 | 695 | 13,000 | 6,950 |
| 2008-02-28 | 670 | 680 | 660 | 660 | 31,000 | 6,600 |
| 2008-02-27 | 690 | 690 | 630 | 650 | 27,000 | 6,500 |
| 2008-02-26 | 696 | 701 | 681 | 701 | 5,000 | 7,010 |
| 2008-02-25 | 703 | 710 | 703 | 710 | 2,000 | 7,100 |
| 2008-02-22 | 720 | 720 | 710 | 717 | 5,000 | 7,170 |
| 2008-02-21 | 760 | 760 | 760 | 760 | 1,000 | 7,600 |
| 2008-02-20 | 755 | 780 | 755 | 770 | 4,000 | 7,700 |
| 2008-02-15 | 780 | 780 | 780 | 780 | 1,000 | 7,800 |
| 2008-02-14 | 780 | 780 | 780 | 780 | 1,000 | 7,800 |
| 2008-02-12 | 800 | 800 | 800 | 800 | 2,000 | 8,000 |
| 2008-02-08 | 800 | 810 | 800 | 810 | 8,000 | 8,100 |
| 2008-02-07 | 800 | 810 | 800 | 810 | 9,000 | 8,100 |
| 2008-02-05 | 830 | 830 | 820 | 820 | 4,000 | 8,200 |
| 2008-02-04 | 820 | 820 | 820 | 820 | 2,000 | 8,200 |
| 2008-02-01 | 820 | 820 | 820 | 820 | 2,000 | 8,200 |
| 2008-01-31 | 820 | 830 | 820 | 830 | 4,000 | 8,300 |
| 2008-01-30 | 816 | 832 | 816 | 832 | 2,000 | 8,320 |
| 2008-01-29 | 751 | 800 | 751 | 800 | 10,000 | 8,000 |
| 2008-01-28 | 753 | 770 | 750 | 770 | 11,000 | 7,700 |
| 2008-01-25 | 780 | 780 | 740 | 780 | 19,000 | 7,800 |
| 2008-01-24 | 700 | 750 | 700 | 750 | 18,000 | 7,500 |
| 2008-01-23 | 700 | 749 | 700 | 749 | 10,000 | 7,490 |
| 2008-01-22 | 740 | 740 | 740 | 740 | 1,000 | 7,400 |
| 2008-01-21 | 750 | 750 | 720 | 740 | 7,000 | 7,400 |
| 2008-01-18 | 700 | 730 | 660 | 730 | 17,000 | 7,300 |
| 2008-01-17 | 739 | 740 | 700 | 740 | 46,000 | 7,400 |
| 2008-01-16 | 760 | 789 | 751 | 789 | 18,000 | 7,890 |
| 2008-01-15 | 905 | 905 | 850 | 850 | 6,000 | 8,500 |
| 2008-01-11 | 905 | 905 | 905 | 905 | 1,000 | 9,050 |
| 2008-01-10 | 911 | 911 | 905 | 905 | 3,000 | 9,050 |
| 2008-01-09 | 931 | 931 | 931 | 931 | 1,000 | 9,310 |
| 2008-01-08 | 961 | 961 | 961 | 961 | 1,000 | 9,610 |
| 2008-01-04 | 961 | 961 | 961 | 961 | 1,000 | 9,610 |
分割・併合履歴 ： [2018-09-26]1株→0.1株
