6416 桂川電機(株) の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 219 | 224 | 219 | 224 | 5,000 | 2,240 |
| 2009-12-29 | 223 | 223 | 221 | 221 | 4,000 | 2,210 |
| 2009-12-28 | 218 | 222 | 218 | 219 | 4,000 | 2,190 |
| 2009-12-25 | 217 | 217 | 217 | 217 | 1,000 | 2,170 |
| 2009-12-22 | 221 | 222 | 217 | 217 | 3,000 | 2,170 |
| 2009-12-21 | 220 | 226 | 220 | 221 | 5,000 | 2,210 |
| 2009-12-18 | 218 | 220 | 218 | 220 | 2,000 | 2,200 |
| 2009-12-17 | 216 | 221 | 216 | 221 | 4,000 | 2,210 |
| 2009-12-16 | 221 | 221 | 216 | 216 | 3,000 | 2,160 |
| 2009-12-15 | 218 | 222 | 218 | 221 | 5,000 | 2,210 |
| 2009-12-14 | 219 | 221 | 218 | 218 | 10,000 | 2,180 |
| 2009-12-11 | 224 | 234 | 224 | 234 | 2,000 | 2,340 |
| 2009-12-10 | 221 | 226 | 221 | 226 | 4,000 | 2,260 |
| 2009-12-09 | 221 | 221 | 221 | 221 | 1,000 | 2,210 |
| 2009-12-08 | 221 | 221 | 221 | 221 | 1,000 | 2,210 |
| 2009-12-07 | 217 | 219 | 216 | 216 | 7,000 | 2,160 |
| 2009-12-04 | 215 | 217 | 215 | 216 | 5,000 | 2,160 |
| 2009-12-03 | 215 | 215 | 215 | 215 | 8,000 | 2,150 |
| 2009-12-02 | 215 | 215 | 215 | 215 | 3,000 | 2,150 |
| 2009-12-01 | 215 | 215 | 215 | 215 | 4,000 | 2,150 |
| 2009-11-30 | 220 | 220 | 220 | 220 | 1,000 | 2,200 |
| 2009-11-26 | 220 | 220 | 215 | 215 | 8,000 | 2,150 |
| 2009-11-20 | 225 | 225 | 224 | 224 | 2,000 | 2,240 |
| 2009-11-19 | 230 | 230 | 230 | 230 | 3,000 | 2,300 |
| 2009-11-18 | 231 | 231 | 230 | 230 | 13,000 | 2,300 |
| 2009-11-17 | 230 | 231 | 230 | 231 | 8,000 | 2,310 |
| 2009-11-16 | 235 | 235 | 230 | 230 | 5,000 | 2,300 |
| 2009-11-13 | 246 | 246 | 235 | 235 | 8,000 | 2,350 |
| 2009-11-09 | 250 | 250 | 250 | 250 | 1,000 | 2,500 |
| 2009-11-04 | 255 | 255 | 255 | 255 | 1,000 | 2,550 |
| 2009-11-02 | 255 | 255 | 255 | 255 | 1,000 | 2,550 |
| 2009-10-29 | 256 | 256 | 256 | 256 | 1,000 | 2,560 |
| 2009-10-28 | 260 | 260 | 260 | 260 | 1,000 | 2,600 |
| 2009-10-27 | 259 | 259 | 259 | 259 | 2,000 | 2,590 |
| 2009-10-26 | 250 | 259 | 250 | 259 | 4,000 | 2,590 |
| 2009-10-22 | 265 | 265 | 265 | 265 | 2,000 | 2,650 |
| 2009-10-21 | 265 | 265 | 265 | 265 | 2,000 | 2,650 |
| 2009-10-20 | 264 | 264 | 264 | 264 | 1,000 | 2,640 |
| 2009-10-19 | 260 | 260 | 260 | 260 | 1,000 | 2,600 |
| 2009-10-13 | 255 | 255 | 255 | 255 | 1,000 | 2,550 |
| 2009-10-09 | 255 | 255 | 255 | 255 | 5,000 | 2,550 |
| 2009-10-08 | 255 | 255 | 255 | 255 | 1,000 | 2,550 |
| 2009-10-07 | 260 | 260 | 260 | 260 | 1,000 | 2,600 |
| 2009-10-06 | 261 | 261 | 261 | 261 | 1,000 | 2,610 |
| 2009-10-05 | 251 | 251 | 251 | 251 | 2,000 | 2,510 |
| 2009-10-02 | 264 | 264 | 256 | 256 | 7,000 | 2,560 |
| 2009-10-01 | 261 | 261 | 261 | 261 | 1,000 | 2,610 |
| 2009-09-30 | 266 | 266 | 266 | 266 | 4,000 | 2,660 |
| 2009-09-18 | 275 | 275 | 275 | 275 | 2,000 | 2,750 |
| 2009-09-16 | 275 | 275 | 275 | 275 | 2,000 | 2,750 |
| 2009-09-14 | 275 | 275 | 275 | 275 | 2,000 | 2,750 |
| 2009-09-09 | 272 | 277 | 270 | 277 | 6,000 | 2,770 |
| 2009-09-08 | 274 | 274 | 272 | 272 | 2,000 | 2,720 |
| 2009-09-07 | 272 | 272 | 272 | 272 | 4,000 | 2,720 |
| 2009-09-04 | 275 | 275 | 271 | 271 | 4,000 | 2,710 |
| 2009-09-02 | 271 | 275 | 271 | 275 | 2,000 | 2,750 |
| 2009-09-01 | 280 | 280 | 275 | 275 | 2,000 | 2,750 |
| 2009-08-31 | 280 | 280 | 280 | 280 | 3,000 | 2,800 |
| 2009-08-28 | 280 | 280 | 280 | 280 | 3,000 | 2,800 |
| 2009-08-27 | 280 | 285 | 280 | 285 | 11,000 | 2,850 |
| 2009-08-26 | 280 | 280 | 275 | 280 | 13,000 | 2,800 |
| 2009-08-25 | 279 | 280 | 274 | 280 | 7,000 | 2,800 |
| 2009-08-20 | 275 | 275 | 271 | 271 | 3,000 | 2,710 |
| 2009-08-19 | 279 | 279 | 275 | 275 | 5,000 | 2,750 |
| 2009-08-18 | 275 | 278 | 275 | 278 | 5,000 | 2,780 |
| 2009-08-17 | 270 | 275 | 270 | 275 | 6,000 | 2,750 |
| 2009-08-14 | 275 | 275 | 275 | 275 | 3,000 | 2,750 |
| 2009-08-13 | 272 | 272 | 272 | 272 | 1,000 | 2,720 |
| 2009-08-12 | 271 | 271 | 271 | 271 | 3,000 | 2,710 |
| 2009-08-11 | 276 | 276 | 276 | 276 | 1,000 | 2,760 |
| 2009-08-10 | 277 | 280 | 277 | 280 | 3,000 | 2,800 |
| 2009-08-07 | 286 | 286 | 280 | 280 | 10,000 | 2,800 |
| 2009-08-06 | 282 | 282 | 281 | 281 | 5,000 | 2,810 |
| 2009-08-05 | 289 | 289 | 289 | 289 | 3,000 | 2,890 |
| 2009-08-04 | 284 | 285 | 284 | 285 | 2,000 | 2,850 |
| 2009-08-03 | 282 | 282 | 282 | 282 | 1,000 | 2,820 |
| 2009-07-31 | 282 | 282 | 282 | 282 | 2,000 | 2,820 |
| 2009-07-28 | 283 | 284 | 283 | 284 | 3,000 | 2,840 |
| 2009-07-27 | 284 | 284 | 280 | 280 | 7,000 | 2,800 |
| 2009-07-24 | 284 | 284 | 284 | 284 | 1,000 | 2,840 |
| 2009-07-23 | 280 | 284 | 280 | 284 | 6,000 | 2,840 |
| 2009-07-22 | 280 | 280 | 280 | 280 | 3,000 | 2,800 |
| 2009-07-21 | 280 | 280 | 280 | 280 | 3,000 | 2,800 |
| 2009-07-16 | 265 | 275 | 265 | 275 | 3,000 | 2,750 |
| 2009-07-13 | 280 | 280 | 265 | 265 | 2,000 | 2,650 |
| 2009-07-10 | 285 | 286 | 281 | 281 | 27,000 | 2,810 |
| 2009-07-09 | 284 | 284 | 280 | 280 | 4,000 | 2,800 |
| 2009-07-08 | 285 | 285 | 285 | 285 | 1,000 | 2,850 |
| 2009-07-07 | 284 | 285 | 283 | 284 | 7,000 | 2,840 |
| 2009-07-06 | 289 | 289 | 284 | 284 | 3,000 | 2,840 |
| 2009-07-02 | 290 | 290 | 290 | 290 | 2,000 | 2,900 |
| 2009-07-01 | 290 | 291 | 290 | 291 | 3,000 | 2,910 |
| 2009-06-30 | 290 | 291 | 290 | 291 | 4,000 | 2,910 |
| 2009-06-29 | 290 | 290 | 290 | 290 | 1,000 | 2,900 |
| 2009-06-26 | 289 | 290 | 289 | 290 | 2,000 | 2,900 |
| 2009-06-25 | 289 | 289 | 289 | 289 | 3,000 | 2,890 |
| 2009-06-24 | 289 | 289 | 289 | 289 | 2,000 | 2,890 |
| 2009-06-23 | 290 | 290 | 290 | 290 | 1,000 | 2,900 |
| 2009-06-22 | 288 | 288 | 288 | 288 | 3,000 | 2,880 |
| 2009-06-19 | 287 | 287 | 287 | 287 | 1,000 | 2,870 |
| 2009-06-18 | 295 | 295 | 282 | 282 | 5,000 | 2,820 |
| 2009-06-17 | 290 | 290 | 290 | 290 | 5,000 | 2,900 |
| 2009-06-16 | 287 | 287 | 283 | 283 | 6,000 | 2,830 |
| 2009-06-15 | 293 | 293 | 290 | 293 | 14,000 | 2,930 |
| 2009-06-12 | 291 | 294 | 287 | 294 | 13,000 | 2,940 |
| 2009-06-11 | 291 | 291 | 291 | 291 | 3,000 | 2,910 |
| 2009-06-10 | 294 | 294 | 291 | 294 | 6,000 | 2,940 |
| 2009-06-09 | 300 | 300 | 300 | 300 | 5,000 | 3,000 |
| 2009-06-08 | 285 | 305 | 285 | 300 | 46,000 | 3,000 |
| 2009-06-05 | 293 | 315 | 270 | 275 | 50,000 | 2,750 |
| 2009-06-04 | 279 | 286 | 279 | 285 | 20,000 | 2,850 |
| 2009-06-03 | 279 | 280 | 277 | 280 | 22,000 | 2,800 |
| 2009-06-02 | 273 | 279 | 272 | 279 | 27,000 | 2,790 |
| 2009-06-01 | 271 | 275 | 271 | 273 | 11,000 | 2,730 |
| 2009-05-29 | 266 | 268 | 255 | 267 | 42,000 | 2,670 |
| 2009-05-28 | 267 | 267 | 266 | 267 | 9,000 | 2,670 |
| 2009-05-27 | 265 | 267 | 265 | 267 | 6,000 | 2,670 |
| 2009-05-25 | 254 | 260 | 254 | 260 | 9,000 | 2,600 |
| 2009-05-22 | 251 | 251 | 251 | 251 | 1,000 | 2,510 |
| 2009-05-21 | 255 | 255 | 250 | 250 | 4,000 | 2,500 |
| 2009-05-20 | 262 | 262 | 255 | 255 | 5,000 | 2,550 |
| 2009-05-19 | 260 | 262 | 260 | 262 | 14,000 | 2,620 |
| 2009-05-18 | 260 | 260 | 260 | 260 | 6,000 | 2,600 |
| 2009-05-15 | 270 | 270 | 270 | 270 | 1,000 | 2,700 |
| 2009-05-14 | 260 | 260 | 260 | 260 | 1,000 | 2,600 |
| 2009-05-13 | 266 | 266 | 265 | 265 | 9,000 | 2,650 |
| 2009-05-12 | 263 | 265 | 263 | 265 | 7,000 | 2,650 |
| 2009-05-11 | 263 | 263 | 256 | 256 | 3,000 | 2,560 |
| 2009-05-08 | 263 | 263 | 263 | 263 | 3,000 | 2,630 |
| 2009-05-07 | 260 | 263 | 260 | 263 | 6,000 | 2,630 |
| 2009-04-27 | 255 | 260 | 255 | 260 | 10,000 | 2,600 |
| 2009-04-24 | 265 | 265 | 265 | 265 | 1,000 | 2,650 |
| 2009-04-22 | 259 | 259 | 259 | 259 | 1,000 | 2,590 |
| 2009-04-21 | 260 | 260 | 260 | 260 | 2,000 | 2,600 |
| 2009-04-20 | 265 | 265 | 245 | 260 | 31,000 | 2,600 |
| 2009-04-17 | 265 | 266 | 265 | 265 | 5,000 | 2,650 |
| 2009-04-13 | 275 | 275 | 275 | 275 | 4,000 | 2,750 |
| 2009-04-10 | 281 | 281 | 275 | 275 | 12,000 | 2,750 |
| 2009-04-09 | 280 | 280 | 279 | 280 | 34,000 | 2,800 |
| 2009-04-08 | 279 | 280 | 279 | 280 | 3,000 | 2,800 |
| 2009-04-07 | 269 | 274 | 269 | 274 | 2,000 | 2,740 |
| 2009-04-06 | 268 | 268 | 268 | 268 | 3,000 | 2,680 |
| 2009-04-03 | 268 | 268 | 268 | 268 | 2,000 | 2,680 |
| 2009-04-02 | 266 | 268 | 266 | 268 | 4,000 | 2,680 |
| 2009-04-01 | 266 | 266 | 263 | 263 | 2,000 | 2,630 |
| 2009-03-31 | 259 | 259 | 259 | 259 | 1,000 | 2,590 |
| 2009-03-30 | 240 | 259 | 240 | 259 | 9,000 | 2,590 |
| 2009-03-27 | 260 | 264 | 260 | 260 | 3,000 | 2,600 |
| 2009-03-26 | 250 | 254 | 250 | 254 | 2,000 | 2,540 |
| 2009-03-25 | 258 | 258 | 258 | 258 | 1,000 | 2,580 |
| 2009-03-24 | 249 | 250 | 249 | 250 | 2,000 | 2,500 |
| 2009-03-23 | 240 | 240 | 240 | 240 | 1,000 | 2,400 |
| 2009-03-19 | 235 | 235 | 235 | 235 | 2,000 | 2,350 |
| 2009-03-18 | 255 | 255 | 250 | 250 | 2,000 | 2,500 |
| 2009-03-17 | 239 | 240 | 239 | 240 | 9,000 | 2,400 |
| 2009-03-11 | 241 | 241 | 240 | 240 | 4,000 | 2,400 |
| 2009-03-10 | 240 | 240 | 240 | 240 | 5,000 | 2,400 |
| 2009-03-09 | 246 | 246 | 245 | 245 | 2,000 | 2,450 |
| 2009-03-06 | 255 | 255 | 250 | 250 | 9,000 | 2,500 |
| 2009-03-05 | 245 | 250 | 245 | 250 | 2,000 | 2,500 |
| 2009-03-04 | 242 | 242 | 242 | 242 | 7,000 | 2,420 |
| 2009-03-03 | 252 | 252 | 252 | 252 | 1,000 | 2,520 |
| 2009-02-27 | 242 | 252 | 242 | 252 | 4,000 | 2,520 |
| 2009-02-26 | 251 | 251 | 246 | 246 | 5,000 | 2,460 |
| 2009-02-23 | 250 | 250 | 246 | 246 | 3,000 | 2,460 |
| 2009-02-20 | 255 | 256 | 250 | 250 | 6,000 | 2,500 |
| 2009-02-19 | 270 | 270 | 260 | 260 | 5,000 | 2,600 |
| 2009-02-18 | 270 | 270 | 270 | 270 | 3,000 | 2,700 |
| 2009-02-17 | 275 | 275 | 275 | 275 | 2,000 | 2,750 |
| 2009-02-12 | 285 | 285 | 275 | 275 | 8,000 | 2,750 |
| 2009-02-10 | 281 | 281 | 280 | 280 | 9,000 | 2,800 |
| 2009-02-06 | 290 | 290 | 287 | 287 | 2,000 | 2,870 |
| 2009-02-05 | 280 | 280 | 280 | 280 | 1,000 | 2,800 |
| 2009-02-04 | 293 | 294 | 280 | 280 | 8,000 | 2,800 |
| 2009-02-03 | 280 | 280 | 280 | 280 | 9,000 | 2,800 |
| 2009-02-02 | 281 | 281 | 280 | 280 | 4,000 | 2,800 |
| 2009-01-28 | 286 | 286 | 286 | 286 | 1,000 | 2,860 |
| 2009-01-27 | 284 | 285 | 284 | 285 | 5,000 | 2,850 |
| 2009-01-26 | 282 | 285 | 282 | 282 | 5,000 | 2,820 |
| 2009-01-23 | 286 | 286 | 285 | 285 | 2,000 | 2,850 |
| 2009-01-22 | 293 | 293 | 285 | 285 | 14,000 | 2,850 |
| 2009-01-21 | 294 | 294 | 293 | 293 | 3,000 | 2,930 |
| 2009-01-20 | 298 | 298 | 295 | 295 | 10,000 | 2,950 |
| 2009-01-19 | 300 | 300 | 298 | 298 | 5,000 | 2,980 |
| 2009-01-16 | 300 | 300 | 295 | 295 | 8,000 | 2,950 |
| 2009-01-15 | 300 | 300 | 300 | 300 | 6,000 | 3,000 |
| 2009-01-14 | 304 | 304 | 302 | 302 | 5,000 | 3,020 |
| 2009-01-13 | 310 | 310 | 303 | 303 | 18,000 | 3,030 |
| 2009-01-09 | 315 | 315 | 310 | 310 | 6,000 | 3,100 |
| 2009-01-08 | 311 | 315 | 311 | 315 | 2,000 | 3,150 |
| 2009-01-07 | 310 | 312 | 310 | 310 | 9,000 | 3,100 |
| 2009-01-06 | 306 | 306 | 305 | 306 | 3,000 | 3,060 |
| 2009-01-05 | 307 | 307 | 307 | 307 | 1,000 | 3,070 |
分割・併合履歴 ： [2018-09-26]1株→0.1株
