1. HOME >
  2. 株価時系列 >
  3. 6416 >
  4. 2013年

6416 桂川電機(株) の時系列データ [2013年度]

日付始値高値安値終値出来高調整後終値
2013-12-3023524823524477,0002,440
2013-12-2722823522823517,0002,350
2013-12-2621923021922413,0002,240
2013-12-2522122121721911,0002,190
2013-12-2422222222022117,0002,210
2013-12-2022122322122325,0002,230
2013-12-1922022422022118,0002,210
2013-12-1821922421922011,0002,200
2013-12-1722522521721717,0002,170
2013-12-1622423022122333,0002,230
2013-12-1322823022323011,0002,300
2013-12-1221922421922413,0002,240
2013-12-1122322322122112,0002,210
2013-12-1022022122022131,0002,210
2013-12-0922622721722150,0002,210
2013-12-0622822822222627,0002,260
2013-12-052332332302304,0002,300
2013-12-0423023123023015,0002,300
2013-12-0322822922622919,0002,290
2013-12-0222522822422721,0002,270
2013-11-2922923022522516,0002,250
2013-11-2822922922622914,0002,290
2013-11-2722823022722919,0002,290
2013-11-2623823822823146,0002,310
2013-11-2523124023123857,0002,380
2013-11-2223523522923236,0002,320
2013-11-2122623022622723,0002,270
2013-11-2022823322822830,0002,280
2013-11-1923523522322578,0002,250
2013-11-18243247233234141,0002,340
2013-11-15245256238243301,0002,430
2013-11-14260265236237516,0002,370
2013-11-1330230530030525,0003,050
2013-11-1229730229430219,0003,020
2013-11-1130330329429731,0002,970
2013-11-0829630529430531,0003,050
2013-11-0729029629029632,0002,960
2013-11-062902902892892,0002,890
2013-11-0528929128729122,0002,910
2013-11-0128929028529019,0002,900
2013-10-3128929128729022,0002,900
2013-10-3030030029529513,0002,950
2013-10-293003002983007,0003,000
2013-10-283023063023062,0003,060
2013-10-253043102993108,0003,100
2013-10-243023053013054,0003,050
2013-10-2330031029330828,0003,080
2013-10-2229730529729817,0002,980
2013-10-2129529729529619,0002,960
2013-10-1828429928029543,0002,950
2013-10-172732772732777,0002,770
2013-10-1627427427027014,0002,700
2013-10-152842842842844,0002,840
2013-10-1125629525629531,0002,950
2013-10-102562562562562,0002,560
2013-10-0925626225626216,0002,620
2013-10-082512542512543,0002,540
2013-10-072592592592592,0002,590
2013-10-0425825925025910,0002,590
2013-10-032472522472524,0002,520
2013-10-0228128124424726,0002,470
2013-10-0123727423727337,0002,730
2013-09-3023423421823429,0002,340
2013-09-272342342332343,0002,340
2013-09-262302342302347,0002,340
2013-09-252282282262265,0002,260
2013-09-2422022922022816,0002,280
2013-09-202192222192215,0002,210
2013-09-192132132132132,0002,130
2013-09-182192192192192,0002,190
2013-09-132152162142147,0002,140
2013-09-122192192192192,0002,190
2013-09-1122022821722031,0002,200
2013-09-1021522321522011,0002,200
2013-09-062152152152151,0002,150
2013-09-052142152142153,0002,150
2013-09-042152192152193,0002,190
2013-09-032202202202201,0002,200
2013-08-302122142082146,0002,140
2013-08-292162162162162,0002,160
2013-08-2821121120020810,0002,080
2013-08-272232232232231,0002,230
2013-08-262232232232232,0002,230
2013-08-232152192152195,0002,190
2013-08-1920721620721611,0002,160
2013-08-162012052012055,0002,050
2013-08-152052052052051,0002,050
2013-08-132092102092103,0002,100
2013-08-122162162092097,0002,090
2013-08-0919920019920021,0002,000
2013-08-072002002002002,0002,000
2013-08-0620020019820018,0002,000
2013-08-0220020019920012,0002,000
2013-07-301992001992003,0002,000
2013-07-181951951951955,0001,950
2013-07-171911991911998,0001,990
2013-07-111961961961961,0001,960
2013-07-101911911911911,0001,910
2013-07-081921921921921,0001,920
2013-07-051861881861882,0001,880
2013-07-041861861861863,0001,860
2013-07-031911911861862,0001,860
2013-07-021901941901942,0001,940
2013-07-011801881801884,0001,880
2013-06-211841841841842,0001,840
2013-06-191941941941941,0001,940
2013-06-121901901901902,0001,900
2013-06-111811811811812,0001,810
2013-06-101781791781792,0001,790
2013-06-071721721681685,0001,680
2013-06-0617818017717716,0001,770
2013-06-0518418418018022,0001,800
2013-06-0418318318018023,0001,800
2013-06-031891891851857,0001,850
2013-05-311891931871937,0001,930
2013-05-301851871851873,0001,870
2013-05-291951981901957,0001,950
2013-05-2818519018519093,0001,900
2013-05-2419619619019019,0001,900
2013-05-2320820819119124,0001,910
2013-05-2220120320020225,0002,020
2013-05-2121021020620823,0002,080
2013-05-20213220205210326,0002,100
2013-05-1723626421321383,0002,130
2013-05-1623623622023083,0002,300
2013-05-1524224223523612,0002,360
2013-05-1425425423323823,0002,380
2013-05-1323225023225025,0002,500
2013-05-1022024322023349,0002,330
2013-05-092182182152154,0002,150
2013-05-0821522021321722,0002,170
2013-05-0721521721321712,0002,170
2013-05-0221021020521016,0002,100
2013-05-012142152142155,0002,150
2013-04-3022222220421526,0002,150
2013-04-2620120720120744,0002,070
2013-04-2519720219619610,0001,960
2013-04-2419420019420015,0002,000
2013-04-231931971901978,0001,970
2013-04-221941951921959,0001,950
2013-04-181981981981981,0001,980
2013-04-171931931931931,0001,930
2013-04-161911911901902,0001,900
2013-04-121941971941977,0001,970
2013-04-1119019618819612,0001,960
2013-04-1018419018419012,0001,900
2013-04-0919119118518617,0001,860
2013-04-0818319818319130,0001,910
2013-04-0517118317018320,0001,830
2013-04-0317017416917422,0001,740
2013-04-021631711621695,0001,690
2013-04-011681681621678,0001,670
2013-03-291701721681729,0001,720
2013-03-2816717016717013,0001,700
2013-03-271701701701702,0001,700
2013-03-2617017416917335,0001,730
2013-03-2517117317017115,0001,710
2013-03-221731731731731,0001,730
2013-03-211721741721746,0001,740
2013-03-1917317317117122,0001,710
2013-03-1817417417017129,0001,710
2013-03-1518518617917928,0001,790
2013-03-141841851841853,0001,850
2013-03-131781831781832,0001,830
2013-03-1218318317718245,0001,820
2013-03-1119419818418430,0001,840
2013-03-0816919016918916,0001,890
2013-03-071601621601628,0001,620
2013-03-0616116115915944,0001,590
2013-03-051641641641645,0001,640
2013-03-0416017016016611,0001,660
2013-03-011631631561565,0001,560
2013-02-271651651651652,0001,650
2013-02-251671671661665,0001,660
2013-02-221661671661677,0001,670
2013-02-2116316716316513,0001,650
2013-02-201541591541592,0001,590
2013-02-1916216315515915,0001,590
2013-02-181471571471577,0001,570
2013-02-1515715713515050,0001,500
2013-02-1415916815916713,0001,670
2013-02-1317117115316927,0001,690
2013-02-121711711711714,0001,710
2013-02-0816917516917012,0001,700
2013-02-07166180166173131,0001,730
2013-02-0615316615316641,0001,660
2013-02-0514914914514824,0001,480
2013-02-0415315414915428,0001,540
2013-02-0115315414514920,0001,490
2013-01-3114515214015210,0001,520
2013-01-3015815815015015,0001,500
2013-01-2915416414515829,0001,580
2013-01-281551601551585,0001,580
2013-01-251491551491555,0001,550
2013-01-241471471471471,0001,470
2013-01-23147154142142142,0001,420
2013-01-2214615214615212,0001,520
2013-01-2114615013314258,0001,420
2013-01-18127165127143141,0001,430
2013-01-1712112112112160,0001,210
2013-01-1612812812012014,0001,200
2013-01-151261291261286,0001,280
2013-01-111261321261297,0001,290
2013-01-1012713112513111,0001,310
2013-01-0912312712312762,0001,270
2013-01-0813313312012341,0001,230
2013-01-0712213012213012,0001,300
2013-01-0411112511111740,0001,170

分割・併合履歴 ： [2018-09-26]1株→0.1株