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
2013-12-30	235	248	235	244	77,000	2,440
2013-12-27	228	235	228	235	17,000	2,350
2013-12-26	219	230	219	224	13,000	2,240
2013-12-25	221	221	217	219	11,000	2,190
2013-12-24	222	222	220	221	17,000	2,210
2013-12-20	221	223	221	223	25,000	2,230
2013-12-19	220	224	220	221	18,000	2,210
2013-12-18	219	224	219	220	11,000	2,200
2013-12-17	225	225	217	217	17,000	2,170
2013-12-16	224	230	221	223	33,000	2,230
2013-12-13	228	230	223	230	11,000	2,300
2013-12-12	219	224	219	224	13,000	2,240
2013-12-11	223	223	221	221	12,000	2,210
2013-12-10	220	221	220	221	31,000	2,210
2013-12-09	226	227	217	221	50,000	2,210
2013-12-06	228	228	222	226	27,000	2,260
2013-12-05	233	233	230	230	4,000	2,300
2013-12-04	230	231	230	230	15,000	2,300
2013-12-03	228	229	226	229	19,000	2,290
2013-12-02	225	228	224	227	21,000	2,270
2013-11-29	229	230	225	225	16,000	2,250
2013-11-28	229	229	226	229	14,000	2,290
2013-11-27	228	230	227	229	19,000	2,290
2013-11-26	238	238	228	231	46,000	2,310
2013-11-25	231	240	231	238	57,000	2,380
2013-11-22	235	235	229	232	36,000	2,320
2013-11-21	226	230	226	227	23,000	2,270
2013-11-20	228	233	228	228	30,000	2,280
2013-11-19	235	235	223	225	78,000	2,250
2013-11-18	243	247	233	234	141,000	2,340
2013-11-15	245	256	238	243	301,000	2,430
2013-11-14	260	265	236	237	516,000	2,370
2013-11-13	302	305	300	305	25,000	3,050
2013-11-12	297	302	294	302	19,000	3,020
2013-11-11	303	303	294	297	31,000	2,970
2013-11-08	296	305	294	305	31,000	3,050
2013-11-07	290	296	290	296	32,000	2,960
2013-11-06	290	290	289	289	2,000	2,890
2013-11-05	289	291	287	291	22,000	2,910
2013-11-01	289	290	285	290	19,000	2,900
2013-10-31	289	291	287	290	22,000	2,900
2013-10-30	300	300	295	295	13,000	2,950
2013-10-29	300	300	298	300	7,000	3,000
2013-10-28	302	306	302	306	2,000	3,060
2013-10-25	304	310	299	310	8,000	3,100
2013-10-24	302	305	301	305	4,000	3,050
2013-10-23	300	310	293	308	28,000	3,080
2013-10-22	297	305	297	298	17,000	2,980
2013-10-21	295	297	295	296	19,000	2,960
2013-10-18	284	299	280	295	43,000	2,950
2013-10-17	273	277	273	277	7,000	2,770
2013-10-16	274	274	270	270	14,000	2,700
2013-10-15	284	284	284	284	4,000	2,840
2013-10-11	256	295	256	295	31,000	2,950
2013-10-10	256	256	256	256	2,000	2,560
2013-10-09	256	262	256	262	16,000	2,620
2013-10-08	251	254	251	254	3,000	2,540
2013-10-07	259	259	259	259	2,000	2,590
2013-10-04	258	259	250	259	10,000	2,590
2013-10-03	247	252	247	252	4,000	2,520
2013-10-02	281	281	244	247	26,000	2,470
2013-10-01	237	274	237	273	37,000	2,730
2013-09-30	234	234	218	234	29,000	2,340
2013-09-27	234	234	233	234	3,000	2,340
2013-09-26	230	234	230	234	7,000	2,340
2013-09-25	228	228	226	226	5,000	2,260
2013-09-24	220	229	220	228	16,000	2,280
2013-09-20	219	222	219	221	5,000	2,210
2013-09-19	213	213	213	213	2,000	2,130
2013-09-18	219	219	219	219	2,000	2,190
2013-09-13	215	216	214	214	7,000	2,140
2013-09-12	219	219	219	219	2,000	2,190
2013-09-11	220	228	217	220	31,000	2,200
2013-09-10	215	223	215	220	11,000	2,200
2013-09-06	215	215	215	215	1,000	2,150
2013-09-05	214	215	214	215	3,000	2,150
2013-09-04	215	219	215	219	3,000	2,190
2013-09-03	220	220	220	220	1,000	2,200
2013-08-30	212	214	208	214	6,000	2,140
2013-08-29	216	216	216	216	2,000	2,160
2013-08-28	211	211	200	208	10,000	2,080
2013-08-27	223	223	223	223	1,000	2,230
2013-08-26	223	223	223	223	2,000	2,230
2013-08-23	215	219	215	219	5,000	2,190
2013-08-19	207	216	207	216	11,000	2,160
2013-08-16	201	205	201	205	5,000	2,050
2013-08-15	205	205	205	205	1,000	2,050
2013-08-13	209	210	209	210	3,000	2,100
2013-08-12	216	216	209	209	7,000	2,090
2013-08-09	199	200	199	200	21,000	2,000
2013-08-07	200	200	200	200	2,000	2,000
2013-08-06	200	200	198	200	18,000	2,000
2013-08-02	200	200	199	200	12,000	2,000
2013-07-30	199	200	199	200	3,000	2,000
2013-07-18	195	195	195	195	5,000	1,950
2013-07-17	191	199	191	199	8,000	1,990
2013-07-11	196	196	196	196	1,000	1,960
2013-07-10	191	191	191	191	1,000	1,910
2013-07-08	192	192	192	192	1,000	1,920
2013-07-05	186	188	186	188	2,000	1,880
2013-07-04	186	186	186	186	3,000	1,860
2013-07-03	191	191	186	186	2,000	1,860
2013-07-02	190	194	190	194	2,000	1,940
2013-07-01	180	188	180	188	4,000	1,880
2013-06-21	184	184	184	184	2,000	1,840
2013-06-19	194	194	194	194	1,000	1,940
2013-06-12	190	190	190	190	2,000	1,900
2013-06-11	181	181	181	181	2,000	1,810
2013-06-10	178	179	178	179	2,000	1,790
2013-06-07	172	172	168	168	5,000	1,680
2013-06-06	178	180	177	177	16,000	1,770
2013-06-05	184	184	180	180	22,000	1,800
2013-06-04	183	183	180	180	23,000	1,800
2013-06-03	189	189	185	185	7,000	1,850
2013-05-31	189	193	187	193	7,000	1,930
2013-05-30	185	187	185	187	3,000	1,870
2013-05-29	195	198	190	195	7,000	1,950
2013-05-28	185	190	185	190	93,000	1,900
2013-05-24	196	196	190	190	19,000	1,900
2013-05-23	208	208	191	191	24,000	1,910
2013-05-22	201	203	200	202	25,000	2,020
2013-05-21	210	210	206	208	23,000	2,080
2013-05-20	213	220	205	210	326,000	2,100
2013-05-17	236	264	213	213	83,000	2,130
2013-05-16	236	236	220	230	83,000	2,300
2013-05-15	242	242	235	236	12,000	2,360
2013-05-14	254	254	233	238	23,000	2,380
2013-05-13	232	250	232	250	25,000	2,500
2013-05-10	220	243	220	233	49,000	2,330
2013-05-09	218	218	215	215	4,000	2,150
2013-05-08	215	220	213	217	22,000	2,170
2013-05-07	215	217	213	217	12,000	2,170
2013-05-02	210	210	205	210	16,000	2,100
2013-05-01	214	215	214	215	5,000	2,150
2013-04-30	222	222	204	215	26,000	2,150
2013-04-26	201	207	201	207	44,000	2,070
2013-04-25	197	202	196	196	10,000	1,960
2013-04-24	194	200	194	200	15,000	2,000
2013-04-23	193	197	190	197	8,000	1,970
2013-04-22	194	195	192	195	9,000	1,950
2013-04-18	198	198	198	198	1,000	1,980
2013-04-17	193	193	193	193	1,000	1,930
2013-04-16	191	191	190	190	2,000	1,900
2013-04-12	194	197	194	197	7,000	1,970
2013-04-11	190	196	188	196	12,000	1,960
2013-04-10	184	190	184	190	12,000	1,900
2013-04-09	191	191	185	186	17,000	1,860
2013-04-08	183	198	183	191	30,000	1,910
2013-04-05	171	183	170	183	20,000	1,830
2013-04-03	170	174	169	174	22,000	1,740
2013-04-02	163	171	162	169	5,000	1,690
2013-04-01	168	168	162	167	8,000	1,670
2013-03-29	170	172	168	172	9,000	1,720
2013-03-28	167	170	167	170	13,000	1,700
2013-03-27	170	170	170	170	2,000	1,700
2013-03-26	170	174	169	173	35,000	1,730
2013-03-25	171	173	170	171	15,000	1,710
2013-03-22	173	173	173	173	1,000	1,730
2013-03-21	172	174	172	174	6,000	1,740
2013-03-19	173	173	171	171	22,000	1,710
2013-03-18	174	174	170	171	29,000	1,710
2013-03-15	185	186	179	179	28,000	1,790
2013-03-14	184	185	184	185	3,000	1,850
2013-03-13	178	183	178	183	2,000	1,830
2013-03-12	183	183	177	182	45,000	1,820
2013-03-11	194	198	184	184	30,000	1,840
2013-03-08	169	190	169	189	16,000	1,890
2013-03-07	160	162	160	162	8,000	1,620
2013-03-06	161	161	159	159	44,000	1,590
2013-03-05	164	164	164	164	5,000	1,640
2013-03-04	160	170	160	166	11,000	1,660
2013-03-01	163	163	156	156	5,000	1,560
2013-02-27	165	165	165	165	2,000	1,650
2013-02-25	167	167	166	166	5,000	1,660
2013-02-22	166	167	166	167	7,000	1,670
2013-02-21	163	167	163	165	13,000	1,650
2013-02-20	154	159	154	159	2,000	1,590
2013-02-19	162	163	155	159	15,000	1,590
2013-02-18	147	157	147	157	7,000	1,570
2013-02-15	157	157	135	150	50,000	1,500
2013-02-14	159	168	159	167	13,000	1,670
2013-02-13	171	171	153	169	27,000	1,690
2013-02-12	171	171	171	171	4,000	1,710
2013-02-08	169	175	169	170	12,000	1,700
2013-02-07	166	180	166	173	131,000	1,730
2013-02-06	153	166	153	166	41,000	1,660
2013-02-05	149	149	145	148	24,000	1,480
2013-02-04	153	154	149	154	28,000	1,540
2013-02-01	153	154	145	149	20,000	1,490
2013-01-31	145	152	140	152	10,000	1,520
2013-01-30	158	158	150	150	15,000	1,500
2013-01-29	154	164	145	158	29,000	1,580
2013-01-28	155	160	155	158	5,000	1,580
2013-01-25	149	155	149	155	5,000	1,550
2013-01-24	147	147	147	147	1,000	1,470
2013-01-23	147	154	142	142	142,000	1,420
2013-01-22	146	152	146	152	12,000	1,520
2013-01-21	146	150	133	142	58,000	1,420
2013-01-18	127	165	127	143	141,000	1,430
2013-01-17	121	121	121	121	60,000	1,210
2013-01-16	128	128	120	120	14,000	1,200
2013-01-15	126	129	126	128	6,000	1,280
2013-01-11	126	132	126	129	7,000	1,290
2013-01-10	127	131	125	131	11,000	1,310
2013-01-09	123	127	123	127	62,000	1,270
2013-01-08	133	133	120	123	41,000	1,230
2013-01-07	122	130	122	130	12,000	1,300
2013-01-04	111	125	111	117	40,000	1,170

分割・併合履歴： [2018-09-26]1株→0.1株