6416 桂川電機(株) の時系列データ [2016年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2016-12-30	124	125	122	124	24,000	1,240
2016-12-29	127	135	121	122	173,000	1,220
2016-12-28	121	123	120	122	15,000	1,220
2016-12-27	124	124	120	121	46,000	1,210
2016-12-26	124	125	123	125	51,000	1,250
2016-12-22	123	124	119	121	90,000	1,210
2016-12-21	127	127	122	122	77,000	1,220
2016-12-20	122	129	121	129	171,000	1,290
2016-12-19	119	121	118	119	55,000	1,190
2016-12-16	119	119	117	118	29,000	1,180
2016-12-15	121	121	116	117	78,000	1,170
2016-12-14	121	121	120	120	23,000	1,200
2016-12-13	120	121	119	120	12,000	1,200
2016-12-12	119	122	119	120	25,000	1,200
2016-12-09	119	119	117	119	34,000	1,190
2016-12-08	120	120	116	118	78,000	1,180
2016-12-07	118	123	118	120	93,000	1,200
2016-12-06	120	124	117	117	35,000	1,170
2016-12-05	118	132	118	119	676,000	1,190
2016-12-02	114	116	113	115	33,000	1,150
2016-12-01	112	115	112	114	42,000	1,140
2016-11-30	111	112	109	111	31,000	1,110
2016-11-29	112	112	110	111	9,000	1,110
2016-11-28	111	112	111	112	12,000	1,120
2016-11-25	113	113	111	111	36,000	1,110
2016-11-24	112	114	112	113	32,000	1,130
2016-11-22	112	112	111	111	40,000	1,110
2016-11-21	112	112	111	111	38,000	1,110
2016-11-18	112	112	110	110	24,000	1,100
2016-11-17	110	110	109	110	10,000	1,100
2016-11-16	108	110	108	110	14,000	1,100
2016-11-15	108	109	107	107	16,000	1,070
2016-11-14	108	108	106	108	37,000	1,080
2016-11-11	111	113	108	112	57,000	1,120
2016-11-10	111	112	109	111	65,000	1,110
2016-11-09	110	110	103	110	86,000	1,100
2016-11-08	109	109	108	109	95,000	1,090
2016-11-07	110	110	107	109	37,000	1,090
2016-11-04	109	110	108	110	107,000	1,100
2016-11-02	110	111	109	110	20,000	1,100
2016-11-01	111	112	110	110	14,000	1,100
2016-10-31	113	113	110	111	44,000	1,110
2016-10-28	112	120	112	112	103,000	1,120
2016-10-27	110	111	109	109	43,000	1,090
2016-10-26	111	113	110	110	125,000	1,100
2016-10-25	117	118	112	113	139,000	1,130
2016-10-24	125	125	118	118	124,000	1,180
2016-10-21	117	120	116	118	237,000	1,180
2016-10-20	131	144	120	122	1,675,000	1,220
2016-10-19	102	148	102	118	4,815,000	1,180
2016-10-17	102	102	101	102	3,000	1,020
2016-10-13	103	103	101	101	17,000	1,010
2016-10-12	103	103	103	103	26,000	1,030
2016-10-11	104	104	103	103	15,000	1,030
2016-10-07	103	103	103	103	15,000	1,030
2016-10-06	103	103	103	103	19,000	1,030
2016-10-05	103	103	103	103	23,000	1,030
2016-10-04	104	104	103	103	3,000	1,030
2016-10-03	103	103	103	103	8,000	1,030
2016-09-30	104	104	103	103	10,000	1,030
2016-09-29	104	105	104	105	7,000	1,050
2016-09-28	104	104	104	104	4,000	1,040
2016-09-27	104	104	103	104	7,000	1,040
2016-09-26	102	103	102	103	3,000	1,030
2016-09-23	103	103	101	102	30,000	1,020
2016-09-21	103	103	103	103	1,000	1,030
2016-09-20	103	103	103	103	1,000	1,030
2016-09-16	103	103	103	103	1,000	1,030
2016-09-15	103	103	103	103	5,000	1,030
2016-09-13	106	106	106	106	1,000	1,060
2016-09-12	104	107	103	106	8,000	1,060
2016-09-09	104	104	104	104	1,000	1,040
2016-09-08	104	106	104	105	9,000	1,050
2016-09-07	104	104	104	104	3,000	1,040
2016-09-06	104	104	104	104	3,000	1,040
2016-09-05	103	104	103	104	4,000	1,040
2016-09-02	105	106	104	104	6,000	1,040
2016-09-01	103	104	103	104	2,000	1,040
2016-08-31	103	103	103	103	6,000	1,030
2016-08-30	102	103	102	103	8,000	1,030
2016-08-29	102	102	102	102	2,000	1,020
2016-08-25	102	102	101	101	24,000	1,010
2016-08-24	102	104	102	104	2,000	1,040
2016-08-23	102	102	102	102	5,000	1,020
2016-08-22	102	102	102	102	17,000	1,020
2016-08-19	103	103	103	103	10,000	1,030
2016-08-18	103	104	103	104	6,000	1,040
2016-08-17	103	104	103	104	3,000	1,040
2016-08-16	107	107	102	104	81,000	1,040
2016-08-09	107	107	107	107	10,000	1,070
2016-08-05	107	107	107	107	1,000	1,070
2016-08-04	107	107	107	107	1,000	1,070
2016-08-03	107	107	105	106	60,000	1,060
2016-08-02	108	109	108	109	12,000	1,090
2016-08-01	107	108	107	107	5,000	1,070
2016-07-29	106	106	106	106	3,000	1,060
2016-07-28	107	108	107	108	2,000	1,080
2016-07-27	107	107	107	107	2,000	1,070
2016-07-26	108	108	108	108	1,000	1,080
2016-07-25	108	109	108	109	4,000	1,090
2016-07-22	112	112	106	108	22,000	1,080
2016-07-21	108	108	107	107	14,000	1,070
2016-07-20	108	108	107	107	20,000	1,070
2016-07-19	108	108	108	108	7,000	1,080
2016-07-15	108	108	108	108	3,000	1,080
2016-07-14	108	108	108	108	1,000	1,080
2016-07-13	107	108	107	108	3,000	1,080
2016-07-12	107	107	107	107	6,000	1,070
2016-07-11	107	107	107	107	2,000	1,070
2016-07-08	107	107	107	107	2,000	1,070
2016-07-07	107	107	107	107	1,000	1,070
2016-07-06	107	107	107	107	4,000	1,070
2016-07-05	107	107	107	107	5,000	1,070
2016-07-04	109	109	109	109	3,000	1,090
2016-07-01	107	107	107	107	5,000	1,070
2016-06-30	107	107	107	107	5,000	1,070
2016-06-29	107	107	107	107	6,000	1,070
2016-06-28	107	107	107	107	8,000	1,070
2016-06-27	106	106	106	106	1,000	1,060
2016-06-24	111	111	105	107	13,000	1,070
2016-06-21	114	114	113	113	5,000	1,130
2016-06-20	114	114	114	114	6,000	1,140
2016-06-17	117	117	114	114	4,000	1,140
2016-06-16	117	117	117	117	57,000	1,170
2016-06-15	117	117	117	117	49,000	1,170
2016-06-14	117	117	117	117	33,000	1,170
2016-06-13	117	117	117	117	5,000	1,170
2016-06-10	118	120	118	118	15,000	1,180
2016-06-09	118	119	118	118	9,000	1,180
2016-06-08	118	118	118	118	3,000	1,180
2016-06-07	118	118	118	118	1,000	1,180
2016-06-06	118	118	118	118	7,000	1,180
2016-06-03	117	118	117	118	2,000	1,180
2016-06-02	119	119	118	118	12,000	1,180
2016-06-01	119	120	119	120	4,000	1,200
2016-05-31	120	120	120	120	4,000	1,200
2016-05-30	119	122	119	122	13,000	1,220
2016-05-27	121	121	119	120	4,000	1,200
2016-05-26	120	121	120	120	9,000	1,200
2016-05-25	120	123	120	121	9,000	1,210
2016-05-24	119	120	119	120	3,000	1,200
2016-05-23	119	120	119	120	22,000	1,200
2016-05-20	119	122	119	122	6,000	1,220
2016-05-19	119	120	119	120	3,000	1,200
2016-05-18	117	121	117	118	12,000	1,180
2016-05-17	117	117	116	117	14,000	1,170
2016-05-16	115	118	115	118	16,000	1,180
2016-05-13	114	114	114	114	2,000	1,140
2016-05-12	115	116	115	116	6,000	1,160
2016-05-11	115	115	115	115	9,000	1,150
2016-05-10	114	115	114	115	4,000	1,150
2016-05-09	114	114	114	114	6,000	1,140
2016-05-06	114	114	114	114	23,000	1,140
2016-05-02	114	114	114	114	18,000	1,140
2016-04-28	115	115	115	115	7,000	1,150
2016-04-27	114	115	114	115	6,000	1,150
2016-04-26	115	115	114	114	4,000	1,140
2016-04-25	114	116	114	115	8,000	1,150
2016-04-22	114	114	114	114	1,000	1,140
2016-04-21	115	115	114	114	4,000	1,140
2016-04-20	113	113	113	113	4,000	1,130
2016-04-19	112	114	112	114	3,000	1,140
2016-04-18	112	112	112	112	1,000	1,120
2016-04-15	112	112	112	112	1,000	1,120
2016-04-14	111	112	111	112	2,000	1,120
2016-04-13	111	111	111	111	2,000	1,110
2016-04-12	111	111	111	111	1,000	1,110
2016-04-11	110	111	110	111	2,000	1,110
2016-04-08	112	112	112	112	1,000	1,120
2016-04-07	110	114	110	112	12,000	1,120
2016-04-06	112	112	112	112	1,000	1,120
2016-04-05	111	111	110	110	12,000	1,100
2016-04-04	114	114	111	111	12,000	1,110
2016-04-01	114	114	113	113	6,000	1,130
2016-03-31	115	115	115	115	7,000	1,150
2016-03-30	116	116	116	116	6,000	1,160
2016-03-28	116	117	116	117	2,000	1,170
2016-03-25	117	117	116	116	3,000	1,160
2016-03-24	114	115	114	115	3,000	1,150
2016-03-23	116	116	114	114	3,000	1,140
2016-03-22	114	115	114	115	3,000	1,150
2016-03-18	115	115	113	113	10,000	1,130
2016-03-17	115	115	114	115	3,000	1,150
2016-03-16	112	114	112	114	11,000	1,140
2016-03-15	117	117	111	112	8,000	1,120
2016-03-14	120	121	117	117	11,000	1,170
2016-03-11	117	118	117	118	10,000	1,180
2016-03-10	115	117	115	117	3,000	1,170
2016-03-09	115	115	115	115	1,000	1,150
2016-03-08	116	117	116	116	8,000	1,160
2016-03-07	115	116	115	116	8,000	1,160
2016-03-04	113	116	112	115	15,000	1,150
2016-03-03	112	114	112	114	7,000	1,140
2016-03-02	116	116	114	114	15,000	1,140
2016-03-01	111	115	111	111	16,000	1,110
2016-02-29	114	115	114	115	16,000	1,150
2016-02-26	113	113	109	109	14,000	1,090
2016-02-25	113	113	113	113	1,000	1,130
2016-02-24	110	112	110	112	4,000	1,120
2016-02-23	111	115	108	115	17,000	1,150
2016-02-22	104	109	104	108	45,000	1,080
2016-02-19	107	107	104	104	6,000	1,040
2016-02-18	103	107	102	106	26,000	1,060
2016-02-17	102	105	102	102	67,000	1,020
2016-02-16	102	108	102	105	40,000	1,050
2016-02-15	114	114	103	103	158,000	1,030
2016-02-12	135	135	124	124	24,000	1,240
2016-02-10	142	142	137	137	8,000	1,370
2016-02-09	146	146	142	142	15,000	1,420
2016-02-08	145	145	145	145	1,000	1,450
2016-02-05	146	146	144	144	3,000	1,440
2016-02-04	143	146	143	143	3,000	1,430
2016-02-03	146	146	143	143	6,000	1,430
2016-02-02	149	149	146	146	5,000	1,460
2016-02-01	143	144	143	144	3,000	1,440
2016-01-29	140	141	140	141	7,000	1,410
2016-01-28	140	141	140	140	7,000	1,400
2016-01-27	140	143	140	143	3,000	1,430
2016-01-26	140	141	138	140	9,000	1,400
2016-01-25	141	143	140	140	89,000	1,400
2016-01-22	142	142	142	142	3,000	1,420
2016-01-21	145	145	142	142	12,000	1,420
2016-01-20	150	150	148	149	12,000	1,490
2016-01-19	150	155	150	150	13,000	1,500
2016-01-18	153	153	149	150	15,000	1,500
2016-01-15	153	154	153	154	10,000	1,540
2016-01-14	153	154	153	154	7,000	1,540
2016-01-13	154	154	154	154	1,000	1,540
2016-01-12	157	157	153	153	5,000	1,530
2016-01-08	159	159	159	159	4,000	1,590
2016-01-07	162	162	158	158	17,000	1,580
2016-01-06	161	161	161	161	9,000	1,610
2016-01-05	164	164	160	161	5,000	1,610
2016-01-04	164	164	160	160	12,000	1,600

分割・併合履歴： [2018-09-26]1株→0.1株