6416 桂川電機(株) の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 164 | 164 | 161 | 161 | 18,000 | 1,610 |
| 2015-12-29 | 161 | 162 | 161 | 161 | 6,000 | 1,610 |
| 2015-12-28 | 158 | 160 | 158 | 160 | 8,000 | 1,600 |
| 2015-12-25 | 161 | 161 | 155 | 157 | 43,000 | 1,570 |
| 2015-12-24 | 160 | 160 | 158 | 160 | 9,000 | 1,600 |
| 2015-12-22 | 162 | 162 | 157 | 159 | 22,000 | 1,590 |
| 2015-12-21 | 166 | 166 | 160 | 162 | 45,000 | 1,620 |
| 2015-12-18 | 166 | 166 | 164 | 165 | 45,000 | 1,650 |
| 2015-12-17 | 166 | 167 | 165 | 167 | 14,000 | 1,670 |
| 2015-12-16 | 168 | 168 | 166 | 166 | 25,000 | 1,660 |
| 2015-12-15 | 169 | 169 | 167 | 167 | 21,000 | 1,670 |
| 2015-12-14 | 170 | 170 | 167 | 167 | 18,000 | 1,670 |
| 2015-12-11 | 169 | 170 | 169 | 169 | 22,000 | 1,690 |
| 2015-12-10 | 170 | 170 | 169 | 169 | 5,000 | 1,690 |
| 2015-12-09 | 169 | 169 | 168 | 169 | 3,000 | 1,690 |
| 2015-12-08 | 171 | 171 | 170 | 170 | 12,000 | 1,700 |
| 2015-12-07 | 173 | 173 | 170 | 170 | 22,000 | 1,700 |
| 2015-12-04 | 171 | 172 | 171 | 172 | 8,000 | 1,720 |
| 2015-12-03 | 171 | 172 | 170 | 171 | 11,000 | 1,710 |
| 2015-12-02 | 173 | 173 | 169 | 171 | 14,000 | 1,710 |
| 2015-12-01 | 172 | 174 | 172 | 172 | 8,000 | 1,720 |
| 2015-11-30 | 171 | 171 | 170 | 171 | 11,000 | 1,710 |
| 2015-11-27 | 169 | 170 | 168 | 170 | 23,000 | 1,700 |
| 2015-11-26 | 173 | 173 | 169 | 170 | 71,000 | 1,700 |
| 2015-11-25 | 171 | 173 | 171 | 173 | 18,000 | 1,730 |
| 2015-11-24 | 171 | 172 | 169 | 171 | 39,000 | 1,710 |
| 2015-11-20 | 172 | 172 | 171 | 171 | 13,000 | 1,710 |
| 2015-11-19 | 174 | 174 | 171 | 172 | 41,000 | 1,720 |
| 2015-11-18 | 176 | 177 | 176 | 176 | 17,000 | 1,760 |
| 2015-11-17 | 177 | 177 | 176 | 176 | 8,000 | 1,760 |
| 2015-11-16 | 175 | 177 | 173 | 177 | 35,000 | 1,770 |
| 2015-11-13 | 181 | 182 | 179 | 179 | 75,000 | 1,790 |
| 2015-11-12 | 189 | 196 | 189 | 193 | 26,000 | 1,930 |
| 2015-11-11 | 191 | 191 | 190 | 190 | 17,000 | 1,900 |
| 2015-11-10 | 192 | 192 | 191 | 191 | 19,000 | 1,910 |
| 2015-11-09 | 188 | 194 | 188 | 193 | 22,000 | 1,930 |
| 2015-11-06 | 188 | 191 | 188 | 188 | 9,000 | 1,880 |
| 2015-11-05 | 190 | 190 | 189 | 189 | 9,000 | 1,890 |
| 2015-11-04 | 192 | 192 | 188 | 188 | 33,000 | 1,880 |
| 2015-11-02 | 190 | 190 | 190 | 190 | 2,000 | 1,900 |
| 2015-10-30 | 190 | 192 | 190 | 190 | 16,000 | 1,900 |
| 2015-10-29 | 191 | 191 | 190 | 190 | 26,000 | 1,900 |
| 2015-10-28 | 194 | 194 | 189 | 191 | 28,000 | 1,910 |
| 2015-10-27 | 195 | 195 | 195 | 195 | 14,000 | 1,950 |
| 2015-10-26 | 191 | 196 | 191 | 196 | 3,000 | 1,960 |
| 2015-10-23 | 191 | 192 | 189 | 190 | 27,000 | 1,900 |
| 2015-10-22 | 191 | 192 | 190 | 191 | 26,000 | 1,910 |
| 2015-10-21 | 190 | 192 | 190 | 191 | 12,000 | 1,910 |
| 2015-10-20 | 192 | 192 | 190 | 190 | 9,000 | 1,900 |
| 2015-10-19 | 192 | 192 | 192 | 192 | 3,000 | 1,920 |
| 2015-10-16 | 192 | 192 | 192 | 192 | 1,000 | 1,920 |
| 2015-10-14 | 190 | 190 | 190 | 190 | 1,000 | 1,900 |
| 2015-10-13 | 190 | 193 | 190 | 190 | 43,000 | 1,900 |
| 2015-10-09 | 189 | 190 | 189 | 189 | 17,000 | 1,890 |
| 2015-10-08 | 192 | 196 | 189 | 189 | 25,000 | 1,890 |
| 2015-10-07 | 193 | 193 | 192 | 192 | 6,000 | 1,920 |
| 2015-10-06 | 190 | 194 | 190 | 193 | 8,000 | 1,930 |
| 2015-10-05 | 190 | 190 | 189 | 189 | 2,000 | 1,890 |
| 2015-10-02 | 191 | 191 | 191 | 191 | 1,000 | 1,910 |
| 2015-10-01 | 191 | 191 | 190 | 190 | 5,000 | 1,900 |
| 2015-09-30 | 190 | 190 | 190 | 190 | 1,000 | 1,900 |
| 2015-09-29 | 199 | 199 | 194 | 194 | 2,000 | 1,940 |
| 2015-09-28 | 197 | 197 | 197 | 197 | 1,000 | 1,970 |
| 2015-09-25 | 192 | 192 | 190 | 192 | 10,000 | 1,920 |
| 2015-09-24 | 200 | 200 | 193 | 193 | 2,000 | 1,930 |
| 2015-09-18 | 199 | 200 | 199 | 200 | 3,000 | 2,000 |
| 2015-09-17 | 200 | 200 | 198 | 198 | 4,000 | 1,980 |
| 2015-09-16 | 200 | 200 | 200 | 200 | 3,000 | 2,000 |
| 2015-09-15 | 201 | 201 | 201 | 201 | 1,000 | 2,010 |
| 2015-09-14 | 200 | 200 | 200 | 200 | 1,000 | 2,000 |
| 2015-09-11 | 196 | 196 | 196 | 196 | 1,000 | 1,960 |
| 2015-09-10 | 195 | 195 | 195 | 195 | 1,000 | 1,950 |
| 2015-09-09 | 193 | 195 | 193 | 195 | 5,000 | 1,950 |
| 2015-09-08 | 189 | 190 | 187 | 188 | 5,000 | 1,880 |
| 2015-09-07 | 190 | 191 | 186 | 188 | 28,000 | 1,880 |
| 2015-09-04 | 204 | 204 | 194 | 196 | 19,000 | 1,960 |
| 2015-09-03 | 204 | 205 | 202 | 203 | 11,000 | 2,030 |
| 2015-09-02 | 205 | 218 | 201 | 203 | 13,000 | 2,030 |
| 2015-09-01 | 209 | 213 | 205 | 205 | 11,000 | 2,050 |
| 2015-08-31 | 214 | 214 | 209 | 209 | 5,000 | 2,090 |
| 2015-08-28 | 216 | 216 | 208 | 208 | 14,000 | 2,080 |
| 2015-08-27 | 210 | 215 | 210 | 214 | 3,000 | 2,140 |
| 2015-08-26 | 205 | 210 | 205 | 210 | 10,000 | 2,100 |
| 2015-08-25 | 205 | 205 | 188 | 205 | 21,000 | 2,050 |
| 2015-08-24 | 222 | 222 | 201 | 207 | 25,000 | 2,070 |
| 2015-08-21 | 225 | 228 | 223 | 224 | 14,000 | 2,240 |
| 2015-08-20 | 235 | 235 | 229 | 230 | 37,000 | 2,300 |
| 2015-08-19 | 238 | 241 | 231 | 233 | 25,000 | 2,330 |
| 2015-08-18 | 228 | 230 | 227 | 230 | 55,000 | 2,300 |
| 2015-08-17 | 228 | 229 | 225 | 227 | 29,000 | 2,270 |
| 2015-08-14 | 225 | 229 | 225 | 228 | 35,000 | 2,280 |
| 2015-08-13 | 228 | 229 | 223 | 228 | 25,000 | 2,280 |
| 2015-08-12 | 229 | 229 | 226 | 228 | 8,000 | 2,280 |
| 2015-08-11 | 228 | 229 | 227 | 229 | 14,000 | 2,290 |
| 2015-08-10 | 228 | 229 | 223 | 226 | 14,000 | 2,260 |
| 2015-08-07 | 230 | 230 | 222 | 230 | 11,000 | 2,300 |
| 2015-08-06 | 232 | 232 | 230 | 230 | 13,000 | 2,300 |
| 2015-08-05 | 232 | 232 | 232 | 232 | 2,000 | 2,320 |
| 2015-08-04 | 232 | 232 | 231 | 231 | 5,000 | 2,310 |
| 2015-08-03 | 230 | 230 | 230 | 230 | 2,000 | 2,300 |
| 2015-07-31 | 231 | 231 | 224 | 230 | 6,000 | 2,300 |
| 2015-07-30 | 230 | 230 | 230 | 230 | 6,000 | 2,300 |
| 2015-07-29 | 231 | 231 | 230 | 230 | 2,000 | 2,300 |
| 2015-07-28 | 229 | 230 | 229 | 230 | 7,000 | 2,300 |
| 2015-07-27 | 229 | 229 | 228 | 228 | 2,000 | 2,280 |
| 2015-07-24 | 229 | 229 | 229 | 229 | 3,000 | 2,290 |
| 2015-07-23 | 230 | 230 | 225 | 229 | 4,000 | 2,290 |
| 2015-07-22 | 228 | 228 | 223 | 227 | 4,000 | 2,270 |
| 2015-07-21 | 228 | 228 | 228 | 228 | 3,000 | 2,280 |
| 2015-07-17 | 228 | 228 | 222 | 227 | 4,000 | 2,270 |
| 2015-07-16 | 226 | 227 | 226 | 227 | 6,000 | 2,270 |
| 2015-07-15 | 225 | 226 | 225 | 226 | 3,000 | 2,260 |
| 2015-07-14 | 225 | 225 | 219 | 225 | 10,000 | 2,250 |
| 2015-07-13 | 224 | 225 | 224 | 225 | 2,000 | 2,250 |
| 2015-07-10 | 218 | 220 | 217 | 220 | 5,000 | 2,200 |
| 2015-07-09 | 218 | 218 | 213 | 218 | 19,000 | 2,180 |
| 2015-07-08 | 220 | 220 | 216 | 217 | 28,000 | 2,170 |
| 2015-07-07 | 222 | 222 | 217 | 220 | 35,000 | 2,200 |
| 2015-07-06 | 220 | 222 | 217 | 221 | 25,000 | 2,210 |
| 2015-07-03 | 228 | 228 | 228 | 228 | 2,000 | 2,280 |
| 2015-07-02 | 229 | 229 | 228 | 228 | 3,000 | 2,280 |
| 2015-07-01 | 225 | 228 | 225 | 228 | 5,000 | 2,280 |
| 2015-06-30 | 224 | 224 | 224 | 224 | 2,000 | 2,240 |
| 2015-06-29 | 228 | 228 | 221 | 224 | 7,000 | 2,240 |
| 2015-06-26 | 224 | 227 | 224 | 227 | 9,000 | 2,270 |
| 2015-06-25 | 226 | 226 | 216 | 223 | 61,000 | 2,230 |
| 2015-06-24 | 230 | 230 | 228 | 230 | 3,000 | 2,300 |
| 2015-06-23 | 228 | 228 | 228 | 228 | 4,000 | 2,280 |
| 2015-06-22 | 228 | 228 | 228 | 228 | 1,000 | 2,280 |
| 2015-06-19 | 226 | 226 | 226 | 226 | 3,000 | 2,260 |
| 2015-06-18 | 227 | 229 | 224 | 224 | 33,000 | 2,240 |
| 2015-06-17 | 227 | 227 | 226 | 226 | 2,000 | 2,260 |
| 2015-06-16 | 230 | 230 | 225 | 227 | 38,000 | 2,270 |
| 2015-06-15 | 230 | 230 | 229 | 230 | 7,000 | 2,300 |
| 2015-06-12 | 228 | 228 | 226 | 228 | 19,000 | 2,280 |
| 2015-06-11 | 227 | 227 | 226 | 226 | 8,000 | 2,260 |
| 2015-06-10 | 228 | 228 | 226 | 227 | 8,000 | 2,270 |
| 2015-06-09 | 228 | 228 | 226 | 226 | 17,000 | 2,260 |
| 2015-06-08 | 228 | 228 | 227 | 228 | 14,000 | 2,280 |
| 2015-06-05 | 228 | 228 | 226 | 226 | 12,000 | 2,260 |
| 2015-06-04 | 224 | 228 | 224 | 227 | 15,000 | 2,270 |
| 2015-06-03 | 224 | 225 | 224 | 224 | 13,000 | 2,240 |
| 2015-06-02 | 224 | 225 | 224 | 224 | 7,000 | 2,240 |
| 2015-06-01 | 226 | 226 | 223 | 224 | 16,000 | 2,240 |
| 2015-05-29 | 224 | 224 | 222 | 223 | 30,000 | 2,230 |
| 2015-05-28 | 224 | 224 | 223 | 223 | 7,000 | 2,230 |
| 2015-05-27 | 224 | 224 | 222 | 223 | 22,000 | 2,230 |
| 2015-05-26 | 224 | 225 | 224 | 224 | 19,000 | 2,240 |
| 2015-05-25 | 226 | 228 | 223 | 224 | 30,000 | 2,240 |
| 2015-05-22 | 225 | 226 | 225 | 226 | 48,000 | 2,260 |
| 2015-05-21 | 224 | 228 | 222 | 225 | 336,000 | 2,250 |
| 2015-05-20 | 261 | 264 | 258 | 258 | 145,000 | 2,580 |
| 2015-05-19 | 252 | 259 | 251 | 258 | 102,000 | 2,580 |
| 2015-05-18 | 250 | 260 | 249 | 249 | 62,000 | 2,490 |
| 2015-05-15 | 250 | 252 | 250 | 252 | 25,000 | 2,520 |
| 2015-05-14 | 252 | 253 | 252 | 252 | 14,000 | 2,520 |
| 2015-05-13 | 250 | 255 | 250 | 252 | 21,000 | 2,520 |
| 2015-05-12 | 254 | 254 | 249 | 250 | 18,000 | 2,500 |
| 2015-05-11 | 253 | 257 | 253 | 253 | 16,000 | 2,530 |
| 2015-05-08 | 254 | 254 | 250 | 253 | 14,000 | 2,530 |
| 2015-05-07 | 250 | 254 | 250 | 254 | 22,000 | 2,540 |
| 2015-05-01 | 251 | 252 | 249 | 252 | 10,000 | 2,520 |
| 2015-04-30 | 258 | 258 | 252 | 255 | 34,000 | 2,550 |
| 2015-04-28 | 255 | 258 | 253 | 258 | 15,000 | 2,580 |
| 2015-04-27 | 256 | 258 | 250 | 258 | 12,000 | 2,580 |
| 2015-04-24 | 258 | 260 | 253 | 254 | 17,000 | 2,540 |
| 2015-04-23 | 262 | 262 | 257 | 260 | 17,000 | 2,600 |
| 2015-04-22 | 259 | 265 | 259 | 260 | 30,000 | 2,600 |
| 2015-04-21 | 249 | 271 | 249 | 266 | 69,000 | 2,660 |
| 2015-04-20 | 251 | 251 | 248 | 248 | 9,000 | 2,480 |
| 2015-04-17 | 259 | 259 | 259 | 259 | 5,000 | 2,590 |
| 2015-04-16 | 261 | 261 | 255 | 257 | 14,000 | 2,570 |
| 2015-04-15 | 260 | 264 | 260 | 261 | 21,000 | 2,610 |
| 2015-04-14 | 262 | 262 | 258 | 262 | 32,000 | 2,620 |
| 2015-04-13 | 253 | 270 | 251 | 255 | 25,000 | 2,550 |
| 2015-04-10 | 256 | 256 | 249 | 251 | 21,000 | 2,510 |
| 2015-04-09 | 257 | 257 | 250 | 254 | 10,000 | 2,540 |
| 2015-04-08 | 255 | 255 | 248 | 255 | 16,000 | 2,550 |
| 2015-04-07 | 252 | 254 | 247 | 254 | 28,000 | 2,540 |
| 2015-04-06 | 249 | 249 | 238 | 248 | 14,000 | 2,480 |
| 2015-04-03 | 242 | 244 | 239 | 244 | 9,000 | 2,440 |
| 2015-04-02 | 240 | 246 | 238 | 238 | 23,000 | 2,380 |
| 2015-04-01 | 238 | 239 | 236 | 239 | 4,000 | 2,390 |
| 2015-03-31 | 236 | 239 | 234 | 239 | 7,000 | 2,390 |
| 2015-03-30 | 233 | 234 | 230 | 234 | 15,000 | 2,340 |
| 2015-03-27 | 233 | 235 | 233 | 235 | 6,000 | 2,350 |
| 2015-03-26 | 237 | 238 | 236 | 238 | 20,000 | 2,380 |
| 2015-03-25 | 237 | 239 | 236 | 237 | 7,000 | 2,370 |
| 2015-03-24 | 241 | 241 | 237 | 237 | 8,000 | 2,370 |
| 2015-03-23 | 237 | 241 | 235 | 241 | 14,000 | 2,410 |
| 2015-03-20 | 238 | 239 | 237 | 239 | 3,000 | 2,390 |
| 2015-03-19 | 236 | 242 | 236 | 239 | 9,000 | 2,390 |
| 2015-03-18 | 248 | 248 | 235 | 238 | 15,000 | 2,380 |
| 2015-03-17 | 239 | 243 | 236 | 243 | 14,000 | 2,430 |
| 2015-03-16 | 233 | 239 | 233 | 239 | 4,000 | 2,390 |
| 2015-03-13 | 234 | 236 | 234 | 236 | 15,000 | 2,360 |
| 2015-03-12 | 235 | 237 | 226 | 237 | 56,000 | 2,370 |
| 2015-03-11 | 238 | 240 | 236 | 236 | 24,000 | 2,360 |
| 2015-03-10 | 247 | 247 | 237 | 238 | 28,000 | 2,380 |
| 2015-03-09 | 240 | 242 | 239 | 239 | 14,000 | 2,390 |
| 2015-03-06 | 243 | 243 | 240 | 240 | 37,000 | 2,400 |
| 2015-03-05 | 243 | 243 | 236 | 243 | 46,000 | 2,430 |
| 2015-03-04 | 246 | 248 | 243 | 245 | 30,000 | 2,450 |
| 2015-03-03 | 268 | 268 | 239 | 254 | 195,000 | 2,540 |
| 2015-03-02 | 240 | 312 | 240 | 265 | 703,000 | 2,650 |
| 2015-02-27 | 233 | 238 | 232 | 232 | 48,000 | 2,320 |
| 2015-02-26 | 229 | 232 | 229 | 230 | 19,000 | 2,300 |
| 2015-02-25 | 230 | 231 | 229 | 229 | 24,000 | 2,290 |
| 2015-02-24 | 232 | 233 | 230 | 230 | 16,000 | 2,300 |
| 2015-02-23 | 233 | 233 | 230 | 232 | 51,000 | 2,320 |
| 2015-02-20 | 233 | 234 | 231 | 231 | 35,000 | 2,310 |
| 2015-02-19 | 234 | 235 | 233 | 233 | 15,000 | 2,330 |
| 2015-02-18 | 229 | 235 | 229 | 234 | 97,000 | 2,340 |
| 2015-02-17 | 229 | 229 | 229 | 229 | 1,000 | 2,290 |
| 2015-02-16 | 226 | 230 | 226 | 230 | 3,000 | 2,300 |
| 2015-02-13 | 228 | 232 | 225 | 232 | 9,000 | 2,320 |
| 2015-02-12 | 231 | 233 | 231 | 233 | 4,000 | 2,330 |
| 2015-02-10 | 230 | 232 | 230 | 232 | 4,000 | 2,320 |
| 2015-02-06 | 233 | 233 | 232 | 232 | 7,000 | 2,320 |
| 2015-02-04 | 228 | 235 | 228 | 235 | 6,000 | 2,350 |
| 2015-02-03 | 233 | 234 | 233 | 234 | 2,000 | 2,340 |
| 2015-02-02 | 230 | 230 | 229 | 230 | 4,000 | 2,300 |
| 2015-01-29 | 227 | 227 | 226 | 226 | 5,000 | 2,260 |
| 2015-01-28 | 229 | 229 | 228 | 228 | 4,000 | 2,280 |
| 2015-01-27 | 226 | 228 | 226 | 228 | 2,000 | 2,280 |
| 2015-01-26 | 229 | 229 | 228 | 228 | 9,000 | 2,280 |
| 2015-01-23 | 228 | 229 | 228 | 229 | 2,000 | 2,290 |
| 2015-01-21 | 230 | 230 | 230 | 230 | 1,000 | 2,300 |
| 2015-01-20 | 231 | 231 | 229 | 229 | 3,000 | 2,290 |
| 2015-01-16 | 230 | 230 | 228 | 230 | 8,000 | 2,300 |
| 2015-01-14 | 234 | 234 | 230 | 230 | 3,000 | 2,300 |
| 2015-01-13 | 230 | 234 | 230 | 234 | 2,000 | 2,340 |
| 2015-01-08 | 236 | 236 | 234 | 234 | 2,000 | 2,340 |
| 2015-01-07 | 229 | 233 | 229 | 233 | 4,000 | 2,330 |
| 2015-01-06 | 239 | 239 | 233 | 233 | 6,000 | 2,330 |
| 2015-01-05 | 239 | 239 | 239 | 239 | 3,000 | 2,390 |
分割・併合履歴 ： [2018-09-26]1株→0.1株