1. HOME >
  2. 株価時系列 >
  3. 6416 >
  4. 2014年

6416 桂川電機(株) の時系列データ [2014年度]

日付始値高値安値終値出来高調整後終値
2014-12-3023023822923818,0002,380
2014-12-292342342332335,0002,330
2014-12-262282342282345,0002,340
2014-12-2522723422322714,0002,270
2014-12-242262292262293,0002,290
2014-12-192272312252304,0002,300
2014-12-1822522622522612,0002,260
2014-12-172282282282281,0002,280
2014-12-162302302292292,0002,290
2014-12-152282302272304,0002,300
2014-12-1023123122422614,0002,260
2014-12-0923323423323415,0002,340
2014-12-0823423423223311,0002,330
2014-12-0522823322823319,0002,330
2014-12-0422722822222810,0002,280
2014-12-032252252232259,0002,250
2014-12-022252262222238,0002,230
2014-12-0122222522222213,0002,220
2014-11-2822222322122110,0002,210
2014-11-2722122222122119,0002,210
2014-11-2622022422022022,0002,200
2014-11-2521722121721818,0002,180
2014-11-212172182162167,0002,160
2014-11-2022022021621730,0002,170
2014-11-192192212192215,0002,210
2014-11-1821922121822111,0002,210
2014-11-1722222421921935,0002,190
2014-11-14226232224224227,0002,240
2014-11-1326226725826321,0002,630
2014-11-1226326726226426,0002,640
2014-11-1125526225526141,0002,610
2014-11-1025526025325433,0002,540
2014-11-0725126225125728,0002,570
2014-11-0625225425125312,0002,530
2014-11-0525125524525518,0002,550
2014-11-0425525624725147,0002,510
2014-10-3124525024425018,0002,500
2014-10-302452452452452,0002,450
2014-10-292452452452451,0002,450
2014-10-2823823823723712,0002,370
2014-10-242352422352429,0002,420
2014-10-222332352332357,0002,350
2014-10-2122924122122723,0002,270
2014-10-2024124122722722,0002,270
2014-10-172302352302359,0002,350
2014-10-1622623022622712,0002,270
2014-10-152252322252327,0002,320
2014-10-1423523523023324,0002,330
2014-10-1024124223623613,0002,360
2014-10-0924324523924035,0002,400
2014-10-0824425023824934,0002,490
2014-10-0725826225225215,0002,520
2014-10-0625025425025421,0002,540
2014-10-03249289246247170,0002,470
2014-10-0225325325125339,0002,530
2014-10-0124525324524923,0002,490
2014-09-302442452442454,0002,450
2014-09-292432432432431,0002,430
2014-09-252422452422455,0002,450
2014-09-2424424424124212,0002,420
2014-09-2224524524024530,0002,450
2014-09-1924324423924421,0002,440
2014-09-1823424323323852,0002,380
2014-09-172312312292292,0002,290
2014-09-1622923122923011,0002,300
2014-09-122272282272287,0002,280
2014-09-112282282252252,0002,250
2014-09-102252252252253,0002,250
2014-09-092252252252258,0002,250
2014-09-0822522522322415,0002,240
2014-09-052302302262265,0002,260
2014-09-0422822822822811,0002,280
2014-09-0322422922422813,0002,280
2014-09-022222252222258,0002,250
2014-09-012212222212225,0002,220
2014-08-282212222212218,0002,210
2014-08-272212212212213,0002,210
2014-08-252212212212212,0002,210
2014-08-222202202172205,0002,200
2014-08-212162202162207,0002,200
2014-08-2021621621621643,0002,160
2014-08-1922022021521616,0002,160
2014-08-152202202202206,0002,200
2014-08-142202202202201,0002,200
2014-08-132162202162207,0002,200
2014-08-122162162162161,0002,160
2014-08-1121721721421619,0002,160
2014-08-082202202202201,0002,200
2014-08-042242242242241,0002,240
2014-08-012172202172204,0002,200
2014-07-312172172162169,0002,160
2014-07-292192192192191,0002,190
2014-07-252222232222235,0002,230
2014-07-2421821821721722,0002,170
2014-07-232182182182182,0002,180
2014-07-182232232162195,0002,190
2014-07-162182182182182,0002,180
2014-07-1521621821621811,0002,180
2014-07-142152172152168,0002,160
2014-07-1122322321821922,0002,190
2014-07-0922122122022017,0002,200
2014-07-072202222202229,0002,220
2014-07-0422222322022318,0002,230
2014-07-032222232222233,0002,230
2014-07-022252252252251,0002,250
2014-07-012212232212232,0002,230
2014-06-252212212212211,0002,210
2014-06-242212212212215,0002,210
2014-06-202252252252252,0002,250
2014-06-1922022422022412,0002,240
2014-06-182202202202202,0002,200
2014-06-172192202192206,0002,200
2014-06-162192202192196,0002,190
2014-06-132212232212235,0002,230
2014-06-1122322422222410,0002,240
2014-06-102212242212244,0002,240
2014-06-0622022321922313,0002,230
2014-06-0521922121822111,0002,210
2014-06-0422622621622014,0002,200
2014-06-032242242242241,0002,240
2014-06-0221021821021811,0002,180
2014-05-282102102102101,0002,100
2014-05-2721021020721012,0002,100
2014-05-262072112072115,0002,110
2014-05-232082102082103,0002,100
2014-05-222042092042058,0002,050
2014-05-2121421420020449,0002,040
2014-05-2021722021421712,0002,170
2014-05-192152172152172,0002,170
2014-05-162132132132135,0002,130
2014-05-152132132132131,0002,130
2014-05-142132132132139,0002,130
2014-05-132172172132134,0002,130
2014-05-092172172172171,0002,170
2014-05-082182182162165,0002,160
2014-05-072182182182185,0002,180
2014-05-022212212212211,0002,210
2014-05-012192192192195,0002,190
2014-04-302162162162164,0002,160
2014-04-282162162162162,0002,160
2014-04-252182182182183,0002,180
2014-04-232152152152152,0002,150
2014-04-172152152152151,0002,150
2014-04-1621621721021010,0002,100
2014-04-1521721721421613,0002,160
2014-04-142152152152151,0002,150
2014-04-112152152152151,0002,150
2014-04-1021521621521510,0002,150
2014-04-092182202152156,0002,150
2014-04-082172182162184,0002,180
2014-04-072152152152151,0002,150
2014-04-032152182152183,0002,180
2014-04-0221521821321614,0002,160
2014-03-312112112102103,0002,100
2014-03-282082092082099,0002,090
2014-03-272102102072087,0002,080
2014-03-262102112082108,0002,100
2014-03-2520521020521029,0002,100
2014-03-242082102082102,0002,100
2014-03-2022122121021024,0002,100
2014-03-1921721721621722,0002,170
2014-03-1821721721321614,0002,160
2014-03-172122202122208,0002,200
2014-03-1422922921121380,0002,130
2014-03-132302312292317,0002,310
2014-03-122292322292323,0002,320
2014-03-112302302302304,0002,300
2014-03-1023123223023010,0002,300
2014-03-072362362342357,0002,350
2014-03-052302322302327,0002,320
2014-03-0423523522722712,0002,270
2014-03-032312312312313,0002,310
2014-02-2823223523223512,0002,350
2014-02-2723323823323411,0002,340
2014-02-2623524423323330,0002,330
2014-02-252352372342348,0002,340
2014-02-242352352352351,0002,350
2014-02-2123223723023536,0002,350
2014-02-2022824022823326,0002,330
2014-02-1923723722923032,0002,300
2014-02-1823823822923727,0002,370
2014-02-1723323522622720,0002,270
2014-02-14236245222233183,0002,330
2014-02-1328429025925968,0002,590
2014-02-1227029026828865,0002,880
2014-02-1026526525726316,0002,630
2014-02-0725426125426115,0002,610
2014-02-0625325424925320,0002,530
2014-02-0524325924324520,0002,450
2014-02-0424525422224734,0002,470
2014-02-0326826825225211,0002,520
2014-01-3125526325526014,0002,600
2014-01-3025526724826329,0002,630
2014-01-292482492482487,0002,480
2014-01-2824524724124521,0002,450
2014-01-2725225224224235,0002,420
2014-01-242632642622643,0002,640
2014-01-2326927126026825,0002,680
2014-01-222642642642644,0002,640
2014-01-212652672632679,0002,670
2014-01-2026626626026323,0002,630
2014-01-172662672662672,0002,670
2014-01-1627027026626627,0002,660
2014-01-1527727726326528,0002,650
2014-01-1427827825726667,0002,660
2014-01-10253274253270152,0002,700
2014-01-0925126025125852,0002,580
2014-01-0825025124825144,0002,510
2014-01-0725025224625218,0002,520
2014-01-0624424824424826,0002,480

分割・併合履歴 ： [2018-09-26]1株→0.1株