6416 桂川電機(株) の時系列データ [2012年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2012-12-28	109	115	109	115	109,000	1,150
2012-12-27	109	109	104	108	17,000	1,080
2012-12-26	103	107	102	107	9,000	1,070
2012-12-25	106	108	102	107	10,000	1,070
2012-12-21	101	109	100	101	44,000	1,010
2012-12-20	100	105	99	99	19,000	990
2012-12-19	100	101	99	100	9,000	1,000
2012-12-18	98	100	98	98	15,000	980
2012-12-17	100	101	98	98	10,000	980
2012-12-14	98	98	98	98	9,000	980
2012-12-13	98	100	98	98	12,000	980
2012-12-12	97	97	97	97	1,000	970
2012-12-10	100	100	98	98	8,000	980
2012-12-07	99	99	99	99	1,000	990
2012-12-06	97	97	97	97	3,000	970
2012-12-05	98	99	98	99	2,000	990
2012-12-04	99	99	99	99	3,000	990
2012-12-03	101	101	101	101	7,000	1,010
2012-11-30	101	101	101	101	4,000	1,010
2012-11-29	100	100	100	100	1,000	1,000
2012-11-27	102	102	97	99	21,000	990
2012-11-26	97	101	97	101	8,000	1,010
2012-11-22	95	106	95	106	14,000	1,060
2012-11-20	95	95	95	95	1,000	950
2012-11-19	91	91	91	91	1,000	910
2012-11-13	96	96	87	87	5,000	870
2012-11-12	91	95	91	95	5,000	950
2012-11-09	96	96	96	96	3,000	960
2012-11-07	92	92	92	92	1,000	920
2012-11-05	92	95	92	95	4,000	950
2012-11-02	93	93	93	93	1,000	930
2012-10-31	98	98	95	95	2,000	950
2012-10-30	87	98	87	98	4,000	980
2012-10-26	87	90	87	90	2,000	900
2012-10-23	90	91	90	90	3,000	900
2012-10-19	89	90	89	90	15,000	900
2012-10-18	89	97	89	90	10,000	900
2012-10-17	87	87	87	87	11,000	870
2012-10-16	88	88	88	88	1,000	880
2012-10-15	88	88	88	88	1,000	880
2012-10-12	87	87	87	87	1,000	870
2012-10-10	89	89	88	88	2,000	880
2012-10-09	89	89	89	89	2,000	890
2012-10-05	89	89	89	89	6,000	890
2012-10-04	90	90	90	90	5,000	900
2012-10-03	90	90	90	90	1,000	900
2012-10-01	88	91	88	91	2,000	910
2012-09-26	90	90	88	88	11,000	880
2012-09-25	90	90	90	90	2,000	900
2012-09-24	90	90	90	90	2,000	900
2012-09-21	90	90	90	90	1,000	900
2012-09-20	93	93	90	90	11,000	900
2012-09-19	92	93	92	92	8,000	920
2012-09-18	91	93	91	92	10,000	920
2012-09-14	92	93	89	91	27,000	910
2012-09-13	92	92	92	92	4,000	920
2012-09-12	93	93	93	93	11,000	930
2012-09-11	94	95	93	95	9,000	950
2012-09-10	98	98	94	96	14,000	960
2012-09-07	97	98	97	98	2,000	980
2012-09-06	100	100	92	95	47,000	950
2012-09-04	100	100	97	98	13,000	980
2012-09-03	102	104	100	100	15,000	1,000
2012-08-31	103	103	102	102	3,000	1,020
2012-08-30	103	103	103	103	1,000	1,030
2012-08-29	105	109	101	103	36,000	1,030
2012-08-28	105	105	104	104	7,000	1,040
2012-08-27	106	106	105	105	9,000	1,050
2012-08-23	106	106	106	106	1,000	1,060
2012-08-22	108	109	105	106	14,000	1,060
2012-08-20	114	114	104	104	3,000	1,040
2012-08-17	103	104	103	104	3,000	1,040
2012-08-16	104	106	104	105	5,000	1,050
2012-08-15	109	114	104	104	11,000	1,040
2012-08-14	105	105	105	105	1,000	1,050
2012-08-10	107	110	106	109	10,000	1,090
2012-08-09	107	108	107	108	3,000	1,080
2012-08-08	107	107	106	107	9,000	1,070
2012-08-07	109	111	105	106	82,000	1,060
2012-08-06	105	105	105	105	3,000	1,050
2012-08-02	107	107	105	105	9,000	1,050
2012-08-01	106	108	106	108	3,000	1,080
2012-07-27	109	110	109	110	5,000	1,100
2012-07-13	109	114	109	114	4,000	1,140
2012-07-12	108	110	107	107	19,000	1,070
2012-07-11	111	111	111	111	3,000	1,110
2012-07-09	113	116	111	111	5,000	1,110
2012-07-05	110	116	110	116	44,000	1,160
2012-07-04	116	116	110	110	80,000	1,100
2012-07-02	117	117	117	117	1,000	1,170
2012-06-29	117	119	117	119	3,000	1,190
2012-06-28	115	115	115	115	1,000	1,150
2012-06-21	120	120	120	120	1,000	1,200
2012-06-20	120	120	120	120	5,000	1,200
2012-06-19	120	120	120	120	1,000	1,200
2012-06-13	120	120	120	120	1,000	1,200
2012-06-12	120	120	120	120	2,000	1,200
2012-06-11	117	120	117	120	6,000	1,200
2012-05-31	114	117	114	117	8,000	1,170
2012-05-28	117	117	117	117	1,000	1,170
2012-05-25	117	117	117	117	1,000	1,170
2012-05-24	122	122	122	122	1,000	1,220
2012-05-18	122	127	122	127	2,000	1,270
2012-05-14	131	131	131	131	1,000	1,310
2012-05-10	126	133	126	133	4,000	1,330
2012-05-09	135	135	135	135	4,000	1,350
2012-05-08	129	130	129	130	2,000	1,300
2012-05-07	125	128	125	128	6,000	1,280
2012-05-02	132	132	122	129	82,000	1,290
2012-05-01	137	137	137	137	65,000	1,370
2012-04-23	140	140	140	140	5,000	1,400
2012-04-18	140	140	140	140	1,000	1,400
2012-04-17	135	135	135	135	1,000	1,350
2012-04-13	140	140	140	140	1,000	1,400
2012-04-12	137	137	137	137	1,000	1,370
2012-04-10	140	144	135	135	35,000	1,350
2012-03-30	144	144	144	144	1,000	1,440
2012-03-26	148	149	148	149	3,000	1,490
2012-03-22	150	150	148	148	3,000	1,480
2012-03-21	155	155	155	155	1,000	1,550
2012-03-19	151	153	151	153	6,000	1,530
2012-03-15	151	155	151	151	8,000	1,510
2012-03-14	150	150	150	150	24,000	1,500
2012-03-12	156	156	148	151	13,000	1,510
2012-03-09	145	154	143	147	89,000	1,470
2012-03-08	135	145	135	138	28,000	1,380
2012-03-07	134	134	132	133	4,000	1,330
2012-03-06	136	136	135	135	3,000	1,350
2012-03-05	135	135	135	135	1,000	1,350
2012-03-01	140	140	130	130	14,000	1,300
2012-02-27	140	143	140	143	18,000	1,430
2012-02-24	135	137	133	134	5,000	1,340
2012-02-23	124	137	124	135	92,000	1,350
2012-02-22	122	123	122	123	2,000	1,230
2012-02-21	122	122	121	121	5,000	1,210
2012-02-20	123	125	121	122	11,000	1,220
2012-02-17	121	121	120	120	8,000	1,200
2012-02-16	121	123	120	121	36,000	1,210
2012-02-15	120	123	120	123	9,000	1,230
2012-02-14	119	120	119	120	8,000	1,200
2012-02-13	120	120	119	119	15,000	1,190
2012-02-10	120	120	119	119	38,000	1,190
2012-02-09	122	122	121	121	15,000	1,210
2012-02-08	122	124	121	124	19,000	1,240
2012-02-07	122	122	121	122	8,000	1,220
2012-02-06	125	125	122	122	25,000	1,220
2012-02-03	123	123	122	122	21,000	1,220
2012-02-02	125	126	122	122	14,000	1,220
2012-01-25	129	129	129	129	1,000	1,290
2012-01-23	128	128	128	128	2,000	1,280
2012-01-20	126	128	124	128	5,000	1,280
2012-01-18	125	125	125	125	1,000	1,250
2012-01-17	127	127	125	125	2,000	1,250
2012-01-11	128	129	128	129	2,000	1,290
2012-01-06	128	128	128	128	1,000	1,280
2012-01-04	127	129	127	129	4,000	1,290

分割・併合履歴： [2018-09-26]1株→0.1株