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
2017-12-2918118117717710,0001,770
2017-12-2818018017717934,0001,790
2017-12-2718018518018019,0001,800
2017-12-2618618617918035,0001,800
2017-12-2518318417818369,0001,830
2017-12-2218018317818223,0001,820
2017-12-211801811801807,0001,800
2017-12-2018118117718025,0001,800
2017-12-1917818017717945,0001,790
2017-12-1818118117517974,0001,790
2017-12-1519119118218449,0001,840
2017-12-14180191177188181,0001,880
2017-12-1317518117418129,0001,810
2017-12-1217517517317518,0001,750
2017-12-1117417717417517,0001,750
2017-12-0817317417317414,0001,740
2017-12-071711731711738,0001,730
2017-12-0617117317117110,0001,710
2017-12-0517217417117121,0001,710
2017-12-0417517517117252,0001,720
2017-12-0117817817617623,0001,760
2017-11-3017718017618029,0001,800
2017-11-2917717717517727,0001,770
2017-11-2817117517017522,0001,750
2017-11-2717217217017127,0001,710
2017-11-2416917216917214,0001,720
2017-11-2217117217017238,0001,720
2017-11-2117417517017357,0001,730
2017-11-201741761741767,0001,760
2017-11-1717617617217420,0001,740
2017-11-161731761731765,0001,760
2017-11-1517317717317546,0001,750
2017-11-1318818918418846,0001,880
2017-11-1018218818218652,0001,860
2017-11-0918918918018399,0001,830
2017-11-0818919018618950,0001,890
2017-11-0718619018618927,0001,890
2017-11-06192203186189247,0001,890
2017-11-0218818818418779,0001,870
2017-11-0118219118218998,0001,890
2017-10-3118919018018172,0001,810
2017-10-30187194181184121,0001,840
2017-10-27185187178185125,0001,850
2017-10-26201202183184484,0001,840
2017-10-251732141732013,071,0002,010
2017-10-24173173167168194,0001,680
2017-10-23176177166173240,0001,730
2017-10-20174179167171591,0001,710
2017-10-191932281771843,704,0001,840
2017-10-181541961541781,433,0001,780
2017-10-1715315615315512,0001,550
2017-10-1615415414815435,0001,540
2017-10-131531551531558,0001,550
2017-10-1215515515315413,0001,540
2017-10-111541541541544,0001,540
2017-10-101541541531534,0001,530
2017-10-061541541521528,0001,520
2017-10-0515415415415411,0001,540
2017-10-0415415515115413,0001,540
2017-10-0315715715215467,0001,540
2017-10-0215215515215518,0001,550
2017-09-291501501501506,0001,500
2017-09-2815115215015013,0001,500
2017-09-271511511511513,0001,510
2017-09-2615115215015119,0001,510
2017-09-2514715114715154,0001,510
2017-09-2214614714514533,0001,450
2017-09-2114514814514820,0001,480
2017-09-191441451431459,0001,450
2017-09-151431441431444,0001,440
2017-09-141451451421433,0001,430
2017-09-1314414514314321,0001,430
2017-09-1214114414114314,0001,430
2017-09-111401411401413,0001,410
2017-09-0814014114014118,0001,410
2017-09-071401401401401,0001,400
2017-09-0614014214014216,0001,420
2017-09-0514314314014055,0001,400
2017-09-0414514514214318,0001,430
2017-09-0114314514314516,0001,450
2017-08-311431431431431,0001,430
2017-08-3014314314214316,0001,430
2017-08-291441441441447,0001,440
2017-08-2814314414214421,0001,440
2017-08-2514314314114322,0001,430
2017-08-2414414514114526,0001,450
2017-08-231451451451452,0001,450
2017-08-2214214414214418,0001,440
2017-08-2114214514114114,0001,410
2017-08-1814014214014120,0001,410
2017-08-1714314314014113,0001,410
2017-08-1614114214114217,0001,420
2017-08-1514114314114226,0001,420
2017-08-1414214313614091,0001,400
2017-08-1014214214114219,0001,420
2017-08-0914314313914125,0001,410
2017-08-081431431431431,0001,430
2017-08-0714314314114333,0001,430
2017-08-0414114214114110,0001,410
2017-08-031411421401419,0001,410
2017-08-0214314414114325,0001,430
2017-08-0114314314114113,0001,410
2017-07-311431431431431,0001,430
2017-07-2814614914114173,0001,410
2017-07-2714014414014115,0001,410
2017-07-2614114414014239,0001,420
2017-07-2514214214114115,0001,410
2017-07-241391421391428,0001,420
2017-07-211381401381395,0001,390
2017-07-2014014013913910,0001,390
2017-07-1913713913713927,0001,390
2017-07-1814014113814111,0001,410
2017-07-1414114113814031,0001,400
2017-07-1313814113814124,0001,410
2017-07-121381381381388,0001,380
2017-07-1113813813713813,0001,380
2017-07-101381381371375,0001,370
2017-07-0713913913713717,0001,370
2017-07-0613713813613722,0001,370
2017-07-05143159137137838,0001,370
2017-07-0414214213813818,0001,380
2017-07-0314214213813910,0001,390
2017-06-3013913913613823,0001,380
2017-06-2914014113913913,0001,390
2017-06-281401401401404,0001,400
2017-06-2713914013914019,0001,400
2017-06-261391391391392,0001,390
2017-06-231381391381392,0001,390
2017-06-221381381371379,0001,370
2017-06-211371381371387,0001,380
2017-06-2013913913713736,0001,370
2017-06-191381421381385,0001,380
2017-06-161371371361366,0001,360
2017-06-151381381381382,0001,380
2017-06-1414014013813820,0001,380
2017-06-1314114114014018,0001,400
2017-06-121421421401407,0001,400
2017-06-091401401391392,0001,390
2017-06-0813714413713930,0001,390
2017-06-0713513613513611,0001,360
2017-06-0613513613513614,0001,360
2017-06-0513913913713713,0001,370
2017-06-0214014213913932,0001,390
2017-06-011421421411416,0001,410
2017-05-3014314314114213,0001,420
2017-05-2914614614314341,0001,430
2017-05-26142147142145143,0001,450
2017-05-2514114514114281,0001,420
2017-05-2414014113914135,0001,410
2017-05-2313814013814031,0001,400
2017-05-2213713813613867,0001,380
2017-05-1913513713513738,0001,370
2017-05-1813513613513630,0001,360
2017-05-1713513713513656,0001,360
2017-05-1613613613313638,0001,360
2017-05-1513513713413682,0001,360
2017-05-1213013213013120,0001,310
2017-05-111311311291299,0001,290
2017-05-101321321321322,0001,320
2017-05-0913013213013211,0001,320
2017-05-0813213213013018,0001,300
2017-05-0213413413213316,0001,330
2017-05-0113413413113412,0001,340
2017-04-2812913612913472,0001,340
2017-04-2712412912412812,0001,280
2017-04-2612512612312429,0001,240
2017-04-251261261241246,0001,240
2017-04-241251251251253,0001,250
2017-04-2112712712412412,0001,240
2017-04-2012312612312418,0001,240
2017-04-1912412512212435,0001,240
2017-04-181261261231255,0001,250
2017-04-171231231211217,0001,210
2017-04-1312412412112413,0001,240
2017-04-121251251231239,0001,230
2017-04-1112412812412617,0001,260
2017-04-101271291271295,0001,290
2017-04-071231261231268,0001,260
2017-04-0613013012612716,0001,270
2017-04-0512513012513010,0001,300
2017-04-041281281241249,0001,240
2017-03-311261281261289,0001,280
2017-03-301281281261263,0001,260
2017-03-291261281261283,0001,280
2017-03-2812812812712811,0001,280
2017-03-271281281261286,0001,280
2017-03-2412813212812825,0001,280
2017-03-23129132126128178,0001,280
2017-03-2212913212613277,0001,320
2017-03-2113313312812971,0001,290
2017-03-1713413413213219,0001,320
2017-03-161341341341343,0001,340
2017-03-1513513513413546,0001,350
2017-03-1413413713413432,0001,340
2017-03-1313913913613613,0001,360
2017-03-101361361361362,0001,360
2017-03-0913613613613611,0001,360
2017-03-081381381381383,0001,380
2017-03-071391391361394,0001,390
2017-03-0613813913713910,0001,390
2017-03-031391391381383,0001,380
2017-03-0213914313514051,0001,400
2017-03-0113713913513919,0001,390
2017-02-281401411391394,0001,390
2017-02-271401401391394,0001,390
2017-02-2413914013913911,0001,390
2017-02-2314414413813832,0001,380
2017-02-2214314314014220,0001,420
2017-02-211431431431431,0001,430
2017-02-2014014414014126,0001,410
2017-02-171401401401406,0001,400
2017-02-16134145134140104,0001,400
2017-02-1513513613413447,0001,340
2017-02-1414214213513678,0001,360
2017-02-1314214414214428,0001,440
2017-02-1014314314014033,0001,400
2017-02-0914214514014390,0001,430
2017-02-0813814013814051,0001,400
2017-02-0713714113313879,0001,380
2017-02-06135148132139657,0001,390
2017-02-0313313313013073,0001,300
2017-02-0213413613213341,0001,330
2017-02-0113113313113215,0001,320
2017-01-3113413412913387,0001,330
2017-01-3013713713313469,0001,340
2017-01-2713613813513731,0001,370
2017-01-2613813913513978,0001,390
2017-01-25137139135138117,0001,380
2017-01-241361681351352,336,0001,350
2017-01-2313413413113117,0001,310
2017-01-2013313313013120,0001,310
2017-01-1913313313013318,0001,330
2017-01-1813613613213320,0001,330
2017-01-17130138130132157,0001,320
2017-01-1612913012912924,0001,290
2017-01-1312913112813138,0001,310
2017-01-12134135125129110,0001,290
2017-01-1113513513213434,0001,340
2017-01-10132136128136106,0001,360
2017-01-0612712912612852,0001,280
2017-01-05126133126127131,0001,270
2017-01-04129140120123307,0001,230

分割・併合履歴 : [2018-09-26]1株→0.1株