6416 桂川電機(株) の時系列データ [2011年度]

日付始値高値安値終値出来高調整後終値
2011-12-301291291291291,0001,290
2011-12-2912713012513019,0001,300
2011-12-271321321321322,0001,320
2011-12-2612513012313010,0001,300
2011-12-221281281281281,0001,280
2011-12-211301301301301,0001,300
2011-12-201351351301304,0001,300
2011-12-191351351351351,0001,350
2011-12-141341361341364,0001,360
2011-12-131351351341342,0001,340
2011-12-121301331281336,0001,330
2011-12-081301301301301,0001,300
2011-12-071301321301322,0001,320
2011-12-0612713712713710,0001,370
2011-12-051271271201205,0001,200
2011-12-011321321321321,0001,320
2011-11-301321321321321,0001,320
2011-11-291301301301301,0001,300
2011-11-241271281271282,0001,280
2011-11-141261361261364,0001,360
2011-11-111351351261266,0001,260
2011-11-101351351331332,0001,330
2011-11-091351351351351,0001,350
2011-11-041361361361368,0001,360
2011-11-021381381351353,0001,350
2011-11-011381381381381,0001,380
2011-10-211451451451451,0001,450
2011-10-201451451451451,0001,450
2011-10-191401401401401,0001,400
2011-10-181461461461463,0001,460
2011-10-171421421421421,0001,420
2011-10-141341421341424,0001,420
2011-10-061391391391391,0001,390
2011-10-051351351351351,0001,350
2011-10-041381381351353,0001,350
2011-09-291481481481481,0001,480
2011-09-281391441391442,0001,440
2011-09-271351351351351,0001,350
2011-09-261351351301304,0001,300
2011-09-211431431351353,0001,350
2011-09-201391391391393,0001,390
2011-09-161391391391392,0001,390
2011-09-151401401401404,0001,400
2011-09-141481481481481,0001,480
2011-09-131431481431484,0001,480
2011-09-071481481481481,0001,480
2011-09-0115315315315310,0001,530
2011-08-301491491491491,0001,490
2011-08-291451451451453,0001,450
2011-08-2614014514014512,0001,450
2011-08-221451451451453,0001,450
2011-08-191531531531531,0001,530
2011-08-121501501501501,0001,500
2011-08-111431431431431,0001,430
2011-08-091441441431433,0001,430
2011-08-051491491471484,0001,480
2011-08-041561561561561,0001,560
2011-08-031481531481532,0001,530
2011-07-281511511481484,0001,480
2011-07-2715515515115120,0001,510
2011-07-2615415415015110,0001,510
2011-07-211551551551554,0001,550
2011-07-201591591561573,0001,570
2011-07-191591591591591,0001,590
2011-07-151581581581585,0001,580
2011-07-141571571571571,0001,570
2011-07-1115515515215233,0001,520
2011-07-081551551551553,0001,550
2011-06-241531531531531,0001,530
2011-06-171531531531532,0001,530
2011-06-161551581551584,0001,580
2011-06-151531531531531,0001,530
2011-06-141501521501522,0001,520
2011-06-131551551551551,0001,550
2011-06-101561561561561,0001,560
2011-06-091571571571571,0001,570
2011-05-271621621621621,0001,620
2011-05-241511521511522,0001,520
2011-05-231521521521522,0001,520
2011-05-201511531511538,0001,530
2011-05-191501501501501,0001,500
2011-05-1815515515215275,0001,520
2011-05-171531531531531,0001,530
2011-05-161551551521526,0001,520
2011-05-131561571561573,0001,570
2011-05-111591591591591,0001,590
2011-05-091601601601601,0001,600
2011-05-021601601601601,0001,600
2011-04-251581581581581,0001,580
2011-04-201641641641643,0001,640
2011-04-191541541541542,0001,540
2011-04-151541541541541,0001,540
2011-04-141501501501503,0001,500
2011-04-131541541531535,0001,530
2011-04-121541541541543,0001,540
2011-04-111541541541547,0001,540
2011-04-061561561551554,0001,550
2011-04-0516016015515512,0001,550
2011-04-041601651601652,0001,650
2011-03-311601611601604,0001,600
2011-03-3015816015516010,0001,600
2011-03-281571581571582,0001,580
2011-03-251521521501525,0001,520
2011-03-2415215415115112,0001,510
2011-03-231501511501516,0001,510
2011-03-2214815514815513,0001,550
2011-03-1813914313314310,0001,430
2011-03-17145145115135208,0001,350
2011-03-1616616614715558,0001,550
2011-03-1517118016616659,0001,660
2011-03-1417917917117113,0001,710
2011-03-091941941941944,0001,940
2011-03-081921941921949,0001,940
2011-03-071911921911923,0001,920
2011-03-041911911911913,0001,910
2011-03-021911911911911,0001,910
2011-03-011901901901902,0001,900
2011-02-281911911911911,0001,910
2011-02-2519119119019015,0001,900
2011-02-241921921911918,0001,910
2011-02-231941941941941,0001,940
2011-02-221951951931937,0001,930
2011-02-211951951951951,0001,950
2011-02-1819319519219223,0001,920
2011-02-171951981921987,0001,980
2011-02-161992001992008,0002,000
2011-02-101991991991992,0001,990
2011-02-091991991991994,0001,990
2011-02-082042042042041,0002,040
2011-02-072032032032031,0002,030
2011-02-041962051962057,0002,050
2011-02-031961961961961,0001,960
2011-02-012042042042041,0002,040
2011-01-312002002002003,0002,000
2011-01-2819820519820514,0002,050
2011-01-271931931931931,0001,930
2011-01-2619219219119118,0001,910
2011-01-2519019019019033,0001,900
2011-01-241911911881908,0001,900
2011-01-211931931911913,0001,910
2011-01-2019519519419522,0001,950
2011-01-182032032032031,0002,030
2011-01-1719619619419435,0001,940
2011-01-141992001992004,0002,000
2011-01-1320120120020026,0002,000
2011-01-1220320420120120,0002,010
2011-01-112042042042043,0002,040
2011-01-0720020520020431,0002,040
2011-01-0619419519319519,0001,950
2011-01-051921921921923,0001,920

分割・併合履歴 : [2018-09-26]1株→0.1株