6416 桂川電機(株) の時系列データ [2017年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2017-12-29 | 181 | 181 | 177 | 177 | 10,000 | 1,770 |
| 2017-12-28 | 180 | 180 | 177 | 179 | 34,000 | 1,790 |
| 2017-12-27 | 180 | 185 | 180 | 180 | 19,000 | 1,800 |
| 2017-12-26 | 186 | 186 | 179 | 180 | 35,000 | 1,800 |
| 2017-12-25 | 183 | 184 | 178 | 183 | 69,000 | 1,830 |
| 2017-12-22 | 180 | 183 | 178 | 182 | 23,000 | 1,820 |
| 2017-12-21 | 180 | 181 | 180 | 180 | 7,000 | 1,800 |
| 2017-12-20 | 181 | 181 | 177 | 180 | 25,000 | 1,800 |
| 2017-12-19 | 178 | 180 | 177 | 179 | 45,000 | 1,790 |
| 2017-12-18 | 181 | 181 | 175 | 179 | 74,000 | 1,790 |
| 2017-12-15 | 191 | 191 | 182 | 184 | 49,000 | 1,840 |
| 2017-12-14 | 180 | 191 | 177 | 188 | 181,000 | 1,880 |
| 2017-12-13 | 175 | 181 | 174 | 181 | 29,000 | 1,810 |
| 2017-12-12 | 175 | 175 | 173 | 175 | 18,000 | 1,750 |
| 2017-12-11 | 174 | 177 | 174 | 175 | 17,000 | 1,750 |
| 2017-12-08 | 173 | 174 | 173 | 174 | 14,000 | 1,740 |
| 2017-12-07 | 171 | 173 | 171 | 173 | 8,000 | 1,730 |
| 2017-12-06 | 171 | 173 | 171 | 171 | 10,000 | 1,710 |
| 2017-12-05 | 172 | 174 | 171 | 171 | 21,000 | 1,710 |
| 2017-12-04 | 175 | 175 | 171 | 172 | 52,000 | 1,720 |
| 2017-12-01 | 178 | 178 | 176 | 176 | 23,000 | 1,760 |
| 2017-11-30 | 177 | 180 | 176 | 180 | 29,000 | 1,800 |
| 2017-11-29 | 177 | 177 | 175 | 177 | 27,000 | 1,770 |
| 2017-11-28 | 171 | 175 | 170 | 175 | 22,000 | 1,750 |
| 2017-11-27 | 172 | 172 | 170 | 171 | 27,000 | 1,710 |
| 2017-11-24 | 169 | 172 | 169 | 172 | 14,000 | 1,720 |
| 2017-11-22 | 171 | 172 | 170 | 172 | 38,000 | 1,720 |
| 2017-11-21 | 174 | 175 | 170 | 173 | 57,000 | 1,730 |
| 2017-11-20 | 174 | 176 | 174 | 176 | 7,000 | 1,760 |
| 2017-11-17 | 176 | 176 | 172 | 174 | 20,000 | 1,740 |
| 2017-11-16 | 173 | 176 | 173 | 176 | 5,000 | 1,760 |
| 2017-11-15 | 173 | 177 | 173 | 175 | 46,000 | 1,750 |
| 2017-11-13 | 188 | 189 | 184 | 188 | 46,000 | 1,880 |
| 2017-11-10 | 182 | 188 | 182 | 186 | 52,000 | 1,860 |
| 2017-11-09 | 189 | 189 | 180 | 183 | 99,000 | 1,830 |
| 2017-11-08 | 189 | 190 | 186 | 189 | 50,000 | 1,890 |
| 2017-11-07 | 186 | 190 | 186 | 189 | 27,000 | 1,890 |
| 2017-11-06 | 192 | 203 | 186 | 189 | 247,000 | 1,890 |
| 2017-11-02 | 188 | 188 | 184 | 187 | 79,000 | 1,870 |
| 2017-11-01 | 182 | 191 | 182 | 189 | 98,000 | 1,890 |
| 2017-10-31 | 189 | 190 | 180 | 181 | 72,000 | 1,810 |
| 2017-10-30 | 187 | 194 | 181 | 184 | 121,000 | 1,840 |
| 2017-10-27 | 185 | 187 | 178 | 185 | 125,000 | 1,850 |
| 2017-10-26 | 201 | 202 | 183 | 184 | 484,000 | 1,840 |
| 2017-10-25 | 173 | 214 | 173 | 201 | 3,071,000 | 2,010 |
| 2017-10-24 | 173 | 173 | 167 | 168 | 194,000 | 1,680 |
| 2017-10-23 | 176 | 177 | 166 | 173 | 240,000 | 1,730 |
| 2017-10-20 | 174 | 179 | 167 | 171 | 591,000 | 1,710 |
| 2017-10-19 | 193 | 228 | 177 | 184 | 3,704,000 | 1,840 |
| 2017-10-18 | 154 | 196 | 154 | 178 | 1,433,000 | 1,780 |
| 2017-10-17 | 153 | 156 | 153 | 155 | 12,000 | 1,550 |
| 2017-10-16 | 154 | 154 | 148 | 154 | 35,000 | 1,540 |
| 2017-10-13 | 153 | 155 | 153 | 155 | 8,000 | 1,550 |
| 2017-10-12 | 155 | 155 | 153 | 154 | 13,000 | 1,540 |
| 2017-10-11 | 154 | 154 | 154 | 154 | 4,000 | 1,540 |
| 2017-10-10 | 154 | 154 | 153 | 153 | 4,000 | 1,530 |
| 2017-10-06 | 154 | 154 | 152 | 152 | 8,000 | 1,520 |
| 2017-10-05 | 154 | 154 | 154 | 154 | 11,000 | 1,540 |
| 2017-10-04 | 154 | 155 | 151 | 154 | 13,000 | 1,540 |
| 2017-10-03 | 157 | 157 | 152 | 154 | 67,000 | 1,540 |
| 2017-10-02 | 152 | 155 | 152 | 155 | 18,000 | 1,550 |
| 2017-09-29 | 150 | 150 | 150 | 150 | 6,000 | 1,500 |
| 2017-09-28 | 151 | 152 | 150 | 150 | 13,000 | 1,500 |
| 2017-09-27 | 151 | 151 | 151 | 151 | 3,000 | 1,510 |
| 2017-09-26 | 151 | 152 | 150 | 151 | 19,000 | 1,510 |
| 2017-09-25 | 147 | 151 | 147 | 151 | 54,000 | 1,510 |
| 2017-09-22 | 146 | 147 | 145 | 145 | 33,000 | 1,450 |
| 2017-09-21 | 145 | 148 | 145 | 148 | 20,000 | 1,480 |
| 2017-09-19 | 144 | 145 | 143 | 145 | 9,000 | 1,450 |
| 2017-09-15 | 143 | 144 | 143 | 144 | 4,000 | 1,440 |
| 2017-09-14 | 145 | 145 | 142 | 143 | 3,000 | 1,430 |
| 2017-09-13 | 144 | 145 | 143 | 143 | 21,000 | 1,430 |
| 2017-09-12 | 141 | 144 | 141 | 143 | 14,000 | 1,430 |
| 2017-09-11 | 140 | 141 | 140 | 141 | 3,000 | 1,410 |
| 2017-09-08 | 140 | 141 | 140 | 141 | 18,000 | 1,410 |
| 2017-09-07 | 140 | 140 | 140 | 140 | 1,000 | 1,400 |
| 2017-09-06 | 140 | 142 | 140 | 142 | 16,000 | 1,420 |
| 2017-09-05 | 143 | 143 | 140 | 140 | 55,000 | 1,400 |
| 2017-09-04 | 145 | 145 | 142 | 143 | 18,000 | 1,430 |
| 2017-09-01 | 143 | 145 | 143 | 145 | 16,000 | 1,450 |
| 2017-08-31 | 143 | 143 | 143 | 143 | 1,000 | 1,430 |
| 2017-08-30 | 143 | 143 | 142 | 143 | 16,000 | 1,430 |
| 2017-08-29 | 144 | 144 | 144 | 144 | 7,000 | 1,440 |
| 2017-08-28 | 143 | 144 | 142 | 144 | 21,000 | 1,440 |
| 2017-08-25 | 143 | 143 | 141 | 143 | 22,000 | 1,430 |
| 2017-08-24 | 144 | 145 | 141 | 145 | 26,000 | 1,450 |
| 2017-08-23 | 145 | 145 | 145 | 145 | 2,000 | 1,450 |
| 2017-08-22 | 142 | 144 | 142 | 144 | 18,000 | 1,440 |
| 2017-08-21 | 142 | 145 | 141 | 141 | 14,000 | 1,410 |
| 2017-08-18 | 140 | 142 | 140 | 141 | 20,000 | 1,410 |
| 2017-08-17 | 143 | 143 | 140 | 141 | 13,000 | 1,410 |
| 2017-08-16 | 141 | 142 | 141 | 142 | 17,000 | 1,420 |
| 2017-08-15 | 141 | 143 | 141 | 142 | 26,000 | 1,420 |
| 2017-08-14 | 142 | 143 | 136 | 140 | 91,000 | 1,400 |
| 2017-08-10 | 142 | 142 | 141 | 142 | 19,000 | 1,420 |
| 2017-08-09 | 143 | 143 | 139 | 141 | 25,000 | 1,410 |
| 2017-08-08 | 143 | 143 | 143 | 143 | 1,000 | 1,430 |
| 2017-08-07 | 143 | 143 | 141 | 143 | 33,000 | 1,430 |
| 2017-08-04 | 141 | 142 | 141 | 141 | 10,000 | 1,410 |
| 2017-08-03 | 141 | 142 | 140 | 141 | 9,000 | 1,410 |
| 2017-08-02 | 143 | 144 | 141 | 143 | 25,000 | 1,430 |
| 2017-08-01 | 143 | 143 | 141 | 141 | 13,000 | 1,410 |
| 2017-07-31 | 143 | 143 | 143 | 143 | 1,000 | 1,430 |
| 2017-07-28 | 146 | 149 | 141 | 141 | 73,000 | 1,410 |
| 2017-07-27 | 140 | 144 | 140 | 141 | 15,000 | 1,410 |
| 2017-07-26 | 141 | 144 | 140 | 142 | 39,000 | 1,420 |
| 2017-07-25 | 142 | 142 | 141 | 141 | 15,000 | 1,410 |
| 2017-07-24 | 139 | 142 | 139 | 142 | 8,000 | 1,420 |
| 2017-07-21 | 138 | 140 | 138 | 139 | 5,000 | 1,390 |
| 2017-07-20 | 140 | 140 | 139 | 139 | 10,000 | 1,390 |
| 2017-07-19 | 137 | 139 | 137 | 139 | 27,000 | 1,390 |
| 2017-07-18 | 140 | 141 | 138 | 141 | 11,000 | 1,410 |
| 2017-07-14 | 141 | 141 | 138 | 140 | 31,000 | 1,400 |
| 2017-07-13 | 138 | 141 | 138 | 141 | 24,000 | 1,410 |
| 2017-07-12 | 138 | 138 | 138 | 138 | 8,000 | 1,380 |
| 2017-07-11 | 138 | 138 | 137 | 138 | 13,000 | 1,380 |
| 2017-07-10 | 138 | 138 | 137 | 137 | 5,000 | 1,370 |
| 2017-07-07 | 139 | 139 | 137 | 137 | 17,000 | 1,370 |
| 2017-07-06 | 137 | 138 | 136 | 137 | 22,000 | 1,370 |
| 2017-07-05 | 143 | 159 | 137 | 137 | 838,000 | 1,370 |
| 2017-07-04 | 142 | 142 | 138 | 138 | 18,000 | 1,380 |
| 2017-07-03 | 142 | 142 | 138 | 139 | 10,000 | 1,390 |
| 2017-06-30 | 139 | 139 | 136 | 138 | 23,000 | 1,380 |
| 2017-06-29 | 140 | 141 | 139 | 139 | 13,000 | 1,390 |
| 2017-06-28 | 140 | 140 | 140 | 140 | 4,000 | 1,400 |
| 2017-06-27 | 139 | 140 | 139 | 140 | 19,000 | 1,400 |
| 2017-06-26 | 139 | 139 | 139 | 139 | 2,000 | 1,390 |
| 2017-06-23 | 138 | 139 | 138 | 139 | 2,000 | 1,390 |
| 2017-06-22 | 138 | 138 | 137 | 137 | 9,000 | 1,370 |
| 2017-06-21 | 137 | 138 | 137 | 138 | 7,000 | 1,380 |
| 2017-06-20 | 139 | 139 | 137 | 137 | 36,000 | 1,370 |
| 2017-06-19 | 138 | 142 | 138 | 138 | 5,000 | 1,380 |
| 2017-06-16 | 137 | 137 | 136 | 136 | 6,000 | 1,360 |
| 2017-06-15 | 138 | 138 | 138 | 138 | 2,000 | 1,380 |
| 2017-06-14 | 140 | 140 | 138 | 138 | 20,000 | 1,380 |
| 2017-06-13 | 141 | 141 | 140 | 140 | 18,000 | 1,400 |
| 2017-06-12 | 142 | 142 | 140 | 140 | 7,000 | 1,400 |
| 2017-06-09 | 140 | 140 | 139 | 139 | 2,000 | 1,390 |
| 2017-06-08 | 137 | 144 | 137 | 139 | 30,000 | 1,390 |
| 2017-06-07 | 135 | 136 | 135 | 136 | 11,000 | 1,360 |
| 2017-06-06 | 135 | 136 | 135 | 136 | 14,000 | 1,360 |
| 2017-06-05 | 139 | 139 | 137 | 137 | 13,000 | 1,370 |
| 2017-06-02 | 140 | 142 | 139 | 139 | 32,000 | 1,390 |
| 2017-06-01 | 142 | 142 | 141 | 141 | 6,000 | 1,410 |
| 2017-05-30 | 143 | 143 | 141 | 142 | 13,000 | 1,420 |
| 2017-05-29 | 146 | 146 | 143 | 143 | 41,000 | 1,430 |
| 2017-05-26 | 142 | 147 | 142 | 145 | 143,000 | 1,450 |
| 2017-05-25 | 141 | 145 | 141 | 142 | 81,000 | 1,420 |
| 2017-05-24 | 140 | 141 | 139 | 141 | 35,000 | 1,410 |
| 2017-05-23 | 138 | 140 | 138 | 140 | 31,000 | 1,400 |
| 2017-05-22 | 137 | 138 | 136 | 138 | 67,000 | 1,380 |
| 2017-05-19 | 135 | 137 | 135 | 137 | 38,000 | 1,370 |
| 2017-05-18 | 135 | 136 | 135 | 136 | 30,000 | 1,360 |
| 2017-05-17 | 135 | 137 | 135 | 136 | 56,000 | 1,360 |
| 2017-05-16 | 136 | 136 | 133 | 136 | 38,000 | 1,360 |
| 2017-05-15 | 135 | 137 | 134 | 136 | 82,000 | 1,360 |
| 2017-05-12 | 130 | 132 | 130 | 131 | 20,000 | 1,310 |
| 2017-05-11 | 131 | 131 | 129 | 129 | 9,000 | 1,290 |
| 2017-05-10 | 132 | 132 | 132 | 132 | 2,000 | 1,320 |
| 2017-05-09 | 130 | 132 | 130 | 132 | 11,000 | 1,320 |
| 2017-05-08 | 132 | 132 | 130 | 130 | 18,000 | 1,300 |
| 2017-05-02 | 134 | 134 | 132 | 133 | 16,000 | 1,330 |
| 2017-05-01 | 134 | 134 | 131 | 134 | 12,000 | 1,340 |
| 2017-04-28 | 129 | 136 | 129 | 134 | 72,000 | 1,340 |
| 2017-04-27 | 124 | 129 | 124 | 128 | 12,000 | 1,280 |
| 2017-04-26 | 125 | 126 | 123 | 124 | 29,000 | 1,240 |
| 2017-04-25 | 126 | 126 | 124 | 124 | 6,000 | 1,240 |
| 2017-04-24 | 125 | 125 | 125 | 125 | 3,000 | 1,250 |
| 2017-04-21 | 127 | 127 | 124 | 124 | 12,000 | 1,240 |
| 2017-04-20 | 123 | 126 | 123 | 124 | 18,000 | 1,240 |
| 2017-04-19 | 124 | 125 | 122 | 124 | 35,000 | 1,240 |
| 2017-04-18 | 126 | 126 | 123 | 125 | 5,000 | 1,250 |
| 2017-04-17 | 123 | 123 | 121 | 121 | 7,000 | 1,210 |
| 2017-04-13 | 124 | 124 | 121 | 124 | 13,000 | 1,240 |
| 2017-04-12 | 125 | 125 | 123 | 123 | 9,000 | 1,230 |
| 2017-04-11 | 124 | 128 | 124 | 126 | 17,000 | 1,260 |
| 2017-04-10 | 127 | 129 | 127 | 129 | 5,000 | 1,290 |
| 2017-04-07 | 123 | 126 | 123 | 126 | 8,000 | 1,260 |
| 2017-04-06 | 130 | 130 | 126 | 127 | 16,000 | 1,270 |
| 2017-04-05 | 125 | 130 | 125 | 130 | 10,000 | 1,300 |
| 2017-04-04 | 128 | 128 | 124 | 124 | 9,000 | 1,240 |
| 2017-03-31 | 126 | 128 | 126 | 128 | 9,000 | 1,280 |
| 2017-03-30 | 128 | 128 | 126 | 126 | 3,000 | 1,260 |
| 2017-03-29 | 126 | 128 | 126 | 128 | 3,000 | 1,280 |
| 2017-03-28 | 128 | 128 | 127 | 128 | 11,000 | 1,280 |
| 2017-03-27 | 128 | 128 | 126 | 128 | 6,000 | 1,280 |
| 2017-03-24 | 128 | 132 | 128 | 128 | 25,000 | 1,280 |
| 2017-03-23 | 129 | 132 | 126 | 128 | 178,000 | 1,280 |
| 2017-03-22 | 129 | 132 | 126 | 132 | 77,000 | 1,320 |
| 2017-03-21 | 133 | 133 | 128 | 129 | 71,000 | 1,290 |
| 2017-03-17 | 134 | 134 | 132 | 132 | 19,000 | 1,320 |
| 2017-03-16 | 134 | 134 | 134 | 134 | 3,000 | 1,340 |
| 2017-03-15 | 135 | 135 | 134 | 135 | 46,000 | 1,350 |
| 2017-03-14 | 134 | 137 | 134 | 134 | 32,000 | 1,340 |
| 2017-03-13 | 139 | 139 | 136 | 136 | 13,000 | 1,360 |
| 2017-03-10 | 136 | 136 | 136 | 136 | 2,000 | 1,360 |
| 2017-03-09 | 136 | 136 | 136 | 136 | 11,000 | 1,360 |
| 2017-03-08 | 138 | 138 | 138 | 138 | 3,000 | 1,380 |
| 2017-03-07 | 139 | 139 | 136 | 139 | 4,000 | 1,390 |
| 2017-03-06 | 138 | 139 | 137 | 139 | 10,000 | 1,390 |
| 2017-03-03 | 139 | 139 | 138 | 138 | 3,000 | 1,380 |
| 2017-03-02 | 139 | 143 | 135 | 140 | 51,000 | 1,400 |
| 2017-03-01 | 137 | 139 | 135 | 139 | 19,000 | 1,390 |
| 2017-02-28 | 140 | 141 | 139 | 139 | 4,000 | 1,390 |
| 2017-02-27 | 140 | 140 | 139 | 139 | 4,000 | 1,390 |
| 2017-02-24 | 139 | 140 | 139 | 139 | 11,000 | 1,390 |
| 2017-02-23 | 144 | 144 | 138 | 138 | 32,000 | 1,380 |
| 2017-02-22 | 143 | 143 | 140 | 142 | 20,000 | 1,420 |
| 2017-02-21 | 143 | 143 | 143 | 143 | 1,000 | 1,430 |
| 2017-02-20 | 140 | 144 | 140 | 141 | 26,000 | 1,410 |
| 2017-02-17 | 140 | 140 | 140 | 140 | 6,000 | 1,400 |
| 2017-02-16 | 134 | 145 | 134 | 140 | 104,000 | 1,400 |
| 2017-02-15 | 135 | 136 | 134 | 134 | 47,000 | 1,340 |
| 2017-02-14 | 142 | 142 | 135 | 136 | 78,000 | 1,360 |
| 2017-02-13 | 142 | 144 | 142 | 144 | 28,000 | 1,440 |
| 2017-02-10 | 143 | 143 | 140 | 140 | 33,000 | 1,400 |
| 2017-02-09 | 142 | 145 | 140 | 143 | 90,000 | 1,430 |
| 2017-02-08 | 138 | 140 | 138 | 140 | 51,000 | 1,400 |
| 2017-02-07 | 137 | 141 | 133 | 138 | 79,000 | 1,380 |
| 2017-02-06 | 135 | 148 | 132 | 139 | 657,000 | 1,390 |
| 2017-02-03 | 133 | 133 | 130 | 130 | 73,000 | 1,300 |
| 2017-02-02 | 134 | 136 | 132 | 133 | 41,000 | 1,330 |
| 2017-02-01 | 131 | 133 | 131 | 132 | 15,000 | 1,320 |
| 2017-01-31 | 134 | 134 | 129 | 133 | 87,000 | 1,330 |
| 2017-01-30 | 137 | 137 | 133 | 134 | 69,000 | 1,340 |
| 2017-01-27 | 136 | 138 | 135 | 137 | 31,000 | 1,370 |
| 2017-01-26 | 138 | 139 | 135 | 139 | 78,000 | 1,390 |
| 2017-01-25 | 137 | 139 | 135 | 138 | 117,000 | 1,380 |
| 2017-01-24 | 136 | 168 | 135 | 135 | 2,336,000 | 1,350 |
| 2017-01-23 | 134 | 134 | 131 | 131 | 17,000 | 1,310 |
| 2017-01-20 | 133 | 133 | 130 | 131 | 20,000 | 1,310 |
| 2017-01-19 | 133 | 133 | 130 | 133 | 18,000 | 1,330 |
| 2017-01-18 | 136 | 136 | 132 | 133 | 20,000 | 1,330 |
| 2017-01-17 | 130 | 138 | 130 | 132 | 157,000 | 1,320 |
| 2017-01-16 | 129 | 130 | 129 | 129 | 24,000 | 1,290 |
| 2017-01-13 | 129 | 131 | 128 | 131 | 38,000 | 1,310 |
| 2017-01-12 | 134 | 135 | 125 | 129 | 110,000 | 1,290 |
| 2017-01-11 | 135 | 135 | 132 | 134 | 34,000 | 1,340 |
| 2017-01-10 | 132 | 136 | 128 | 136 | 106,000 | 1,360 |
| 2017-01-06 | 127 | 129 | 126 | 128 | 52,000 | 1,280 |
| 2017-01-05 | 126 | 133 | 126 | 127 | 131,000 | 1,270 |
| 2017-01-04 | 129 | 140 | 120 | 123 | 307,000 | 1,230 |
分割・併合履歴 ： [2018-09-26]1株→0.1株