1. HOME >
  2. 株価時系列 >
  3. 6416 >
  4. 2010年

6416 桂川電機(株) の時系列データ [2010年度]

日付始値高値安値終値出来高調整後終値
2010-12-3019519519219215,0001,920
2010-12-2720120119519628,0001,960
2010-12-2420120120020124,0002,010
2010-12-2220320320120114,0002,010
2010-12-212032032032033,0002,030
2010-12-202012042012043,0002,040
2010-12-172082082052057,0002,050
2010-12-1621821820820923,0002,090
2010-12-1521821821821810,0002,180
2010-12-142232232162227,0002,220
2010-12-1323723722322320,0002,230
2010-12-1023223723223715,0002,370
2010-12-092332332332338,0002,330
2010-12-0821423021423010,0002,300
2010-12-072292302292303,0002,300
2010-12-062282292282293,0002,290
2010-12-0320422920422912,0002,290
2010-12-022012042012043,0002,040
2010-12-0119020419020411,0002,040
2010-11-301891891891891,0001,890
2010-11-261891891891892,0001,890
2010-11-251891901891902,0001,900
2010-11-2418418518018411,0001,840
2010-11-221841841841842,0001,840
2010-11-191841841841841,0001,840
2010-11-1818518618518611,0001,860
2010-11-171851851851851,0001,850
2010-11-161861861861861,0001,860
2010-11-151991991881884,0001,880
2010-11-092012012012012,0002,010
2010-11-022012012012012,0002,010
2010-11-012022022012016,0002,010
2010-10-282082082082084,0002,080
2010-10-192102102102101,0002,100
2010-10-182102102102102,0002,100
2010-10-142092092082083,0002,080
2010-10-012102102102102,0002,100
2010-09-292142142142142,0002,140
2010-09-272012012012011,0002,010
2010-09-242012012012011,0002,010
2010-09-221991991991993,0001,990
2010-09-211951981951983,0001,980
2010-09-141931971931958,0001,950
2010-09-071901901901902,0001,900
2010-09-031871901871876,0001,870
2010-09-021851871851872,0001,870
2010-09-011811851811854,0001,850
2010-08-311801811781816,0001,810
2010-08-3018018117718113,0001,810
2010-08-2718318418118110,0001,810
2010-08-261861871841844,0001,840
2010-08-2518318718318716,0001,870
2010-08-2419319318618812,0001,880
2010-08-231941941941945,0001,940
2010-08-201981981961965,0001,960
2010-08-1921021019820017,0002,000
2010-08-182102102102101,0002,100
2010-08-172102102102102,0002,100
2010-08-162102102102101,0002,100
2010-08-1321121421021010,0002,100
2010-08-122142142112112,0002,110
2010-08-1121421421021411,0002,140
2010-08-1021321521321414,0002,140
2010-08-0921421421421410,0002,140
2010-08-062162162142148,0002,140
2010-08-052172172162162,0002,160
2010-08-042172172172174,0002,170
2010-08-022172172172175,0002,170
2010-07-292172172172175,0002,170
2010-07-282152152152159,0002,150
2010-07-272192192152154,0002,150
2010-07-262232232112197,0002,190
2010-07-232152212152213,0002,210
2010-07-222162202162204,0002,200
2010-07-212302302182183,0002,180
2010-07-162222222222224,0002,220
2010-07-152222222222224,0002,220
2010-07-142232232222227,0002,220
2010-07-132252252232237,0002,230
2010-07-122212212212213,0002,210
2010-07-072292292292291,0002,290
2010-07-062292292292291,0002,290
2010-07-052292292292293,0002,290
2010-07-022282282282284,0002,280
2010-07-012282282282282,0002,280
2010-06-302282282282284,0002,280
2010-06-292282282282281,0002,280
2010-06-252322322322321,0002,320
2010-06-242322322322321,0002,320
2010-06-232322322322326,0002,320
2010-06-222322322322324,0002,320
2010-06-212322322322323,0002,320
2010-06-182322322322321,0002,320
2010-06-172352352322327,0002,320
2010-06-142332332302303,0002,300
2010-06-112312312312311,0002,310
2010-06-082282342282343,0002,340
2010-06-072302302302301,0002,300
2010-06-042232232232231,0002,230
2010-06-032262302262307,0002,300
2010-06-022262262262261,0002,260
2010-06-012262262262262,0002,260
2010-05-312262262262261,0002,260
2010-05-282212262212263,0002,260
2010-05-272202202202202,0002,200
2010-05-262282282032117,0002,110
2010-05-252202202202201,0002,200
2010-05-212242242242241,0002,240
2010-05-202362372312317,0002,310
2010-05-192422422422421,0002,420
2010-05-182532532502502,0002,500
2010-05-142642642602604,0002,600
2010-05-132672672642647,0002,640
2010-05-122612672612675,0002,670
2010-05-112622622612615,0002,610
2010-05-102522602522602,0002,600
2010-05-072662662662663,0002,660
2010-05-062722722722724,0002,720
2010-04-302802802802801,0002,800
2010-04-282772772772771,0002,770
2010-04-272772802772806,0002,800
2010-04-262732752732752,0002,750
2010-04-202702702702701,0002,700
2010-04-192722722702703,0002,700
2010-04-152702782702783,0002,780
2010-04-132702702702701,0002,700
2010-04-082662662662661,0002,660
2010-03-312702702702701,0002,700
2010-03-252542542542542,0002,540
2010-03-242562562542543,0002,540
2010-03-192552552502503,0002,500
2010-03-162522522502503,0002,500
2010-03-1226026126026022,0002,600
2010-03-1128028024824827,0002,480
2010-03-092602602602601,0002,600
2010-03-052652652652651,0002,650
2010-02-262512512512511,0002,510
2010-02-252422462422462,0002,460
2010-02-182382382382382,0002,380
2010-02-172352352352352,0002,350
2010-02-152302302302302,0002,300
2010-02-1224024223823827,0002,380
2010-02-102332332332336,0002,330
2010-02-0823023322923320,0002,330
2010-02-032362362362361,0002,360
2010-02-022382382382381,0002,380
2010-01-282382382382382,0002,380
2010-01-272432432382385,0002,380
2010-01-262432432432431,0002,430
2010-01-252352352352351,0002,350
2010-01-222352352352351,0002,350
2010-01-212432432432432,0002,430
2010-01-182352352352352,0002,350
2010-01-152352352352352,0002,350
2010-01-132362372352353,0002,350
2010-01-122292292292292,0002,290
2010-01-052282282282281,0002,280

分割・併合履歴 ： [2018-09-26]1株→0.1株