6416 桂川電機(株) の時系列データ [2018年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2018-12-28 | 1,085 | 1,094 | 1,064 | 1,094 | 400 | 1,094 |
| 2018-12-27 | 1,008 | 1,055 | 1,008 | 1,055 | 3,000 | 1,055 |
| 2018-12-26 | 967 | 1,007 | 967 | 1,007 | 2,500 | 1,007 |
| 2018-12-25 | 1,031 | 1,031 | 976 | 982 | 8,800 | 982 |
| 2018-12-21 | 1,106 | 1,113 | 997 | 1,050 | 26,500 | 1,050 |
| 2018-12-20 | 1,150 | 1,150 | 1,120 | 1,136 | 1,100 | 1,136 |
| 2018-12-19 | 1,155 | 1,167 | 1,155 | 1,167 | 3,600 | 1,167 |
| 2018-12-18 | 1,186 | 1,186 | 1,180 | 1,185 | 400 | 1,185 |
| 2018-12-17 | 1,198 | 1,198 | 1,198 | 1,198 | 100 | 1,198 |
| 2018-12-14 | 1,202 | 1,211 | 1,193 | 1,211 | 1,100 | 1,211 |
| 2018-12-13 | 1,213 | 1,213 | 1,202 | 1,202 | 200 | 1,202 |
| 2018-12-12 | - | - | - | 1,214 | - | 1,214 |
| 2018-12-11 | 1,187 | 1,214 | 1,187 | 1,214 | 600 | 1,214 |
| 2018-12-10 | 1,202 | 1,202 | 1,187 | 1,187 | 200 | 1,187 |
| 2018-12-07 | 1,214 | 1,215 | 1,214 | 1,215 | 300 | 1,215 |
| 2018-12-06 | 1,207 | 1,214 | 1,195 | 1,214 | 6,400 | 1,214 |
| 2018-12-05 | 1,207 | 1,207 | 1,207 | 1,207 | 400 | 1,207 |
| 2018-12-04 | 1,232 | 1,237 | 1,207 | 1,207 | 700 | 1,207 |
| 2018-12-03 | 1,202 | 1,202 | 1,202 | 1,202 | 700 | 1,202 |
| 2018-11-30 | 1,203 | 1,203 | 1,197 | 1,199 | 300 | 1,199 |
| 2018-11-29 | 1,227 | 1,232 | 1,227 | 1,232 | 300 | 1,232 |
| 2018-11-28 | 1,220 | 1,220 | 1,207 | 1,220 | 1,200 | 1,220 |
| 2018-11-27 | 1,220 | 1,220 | 1,220 | 1,220 | 800 | 1,220 |
| 2018-11-26 | 1,255 | 1,255 | 1,218 | 1,218 | 1,400 | 1,218 |
| 2018-11-22 | 1,255 | 1,255 | 1,255 | 1,255 | 100 | 1,255 |
| 2018-11-21 | 1,255 | 1,255 | 1,242 | 1,255 | 1,100 | 1,255 |
| 2018-11-20 | 1,219 | 1,270 | 1,189 | 1,255 | 1,800 | 1,255 |
| 2018-11-19 | 1,255 | 1,255 | 1,217 | 1,219 | 1,900 | 1,219 |
| 2018-11-16 | 1,256 | 1,264 | 1,254 | 1,255 | 2,100 | 1,255 |
| 2018-11-15 | 1,250 | 1,265 | 1,250 | 1,256 | 500 | 1,256 |
| 2018-11-14 | 1,257 | 1,257 | 1,255 | 1,256 | 3,000 | 1,256 |
| 2018-11-13 | 1,270 | 1,270 | 1,270 | 1,270 | 100 | 1,270 |
| 2018-11-12 | 1,257 | 1,257 | 1,257 | 1,257 | 200 | 1,257 |
| 2018-11-09 | - | - | - | 1,270 | - | 1,270 |
| 2018-11-08 | 1,267 | 1,275 | 1,267 | 1,270 | 1,200 | 1,270 |
| 2018-11-07 | 1,270 | 1,270 | 1,267 | 1,267 | 800 | 1,267 |
| 2018-11-06 | 1,280 | 1,280 | 1,280 | 1,280 | 100 | 1,280 |
| 2018-11-05 | 1,264 | 1,264 | 1,250 | 1,250 | 600 | 1,250 |
| 2018-11-02 | 1,284 | 1,284 | 1,258 | 1,277 | 2,400 | 1,277 |
| 2018-11-01 | 1,270 | 1,277 | 1,255 | 1,277 | 1,500 | 1,277 |
| 2018-10-31 | 1,216 | 1,277 | 1,206 | 1,277 | 1,800 | 1,277 |
| 2018-10-30 | 1,290 | 1,300 | 1,155 | 1,186 | 20,000 | 1,186 |
| 2018-10-29 | 1,380 | 1,392 | 1,320 | 1,320 | 6,900 | 1,320 |
| 2018-10-26 | 1,397 | 1,425 | 1,350 | 1,407 | 3,800 | 1,407 |
| 2018-10-25 | 1,419 | 1,451 | 1,411 | 1,451 | 600 | 1,451 |
| 2018-10-24 | 1,415 | 1,454 | 1,407 | 1,454 | 1,500 | 1,454 |
| 2018-10-23 | 1,400 | 1,414 | 1,400 | 1,414 | 200 | 1,414 |
| 2018-10-22 | 1,410 | 1,411 | 1,402 | 1,409 | 1,500 | 1,409 |
| 2018-10-19 | 1,405 | 1,414 | 1,405 | 1,414 | 200 | 1,414 |
| 2018-10-18 | 1,405 | 1,411 | 1,405 | 1,405 | 900 | 1,405 |
| 2018-10-17 | 1,400 | 1,447 | 1,399 | 1,419 | 2,400 | 1,419 |
| 2018-10-16 | 1,397 | 1,412 | 1,395 | 1,412 | 500 | 1,412 |
| 2018-10-15 | 1,395 | 1,419 | 1,394 | 1,419 | 1,200 | 1,419 |
| 2018-10-12 | 1,398 | 1,431 | 1,398 | 1,420 | 1,600 | 1,420 |
| 2018-10-11 | 1,391 | 1,438 | 1,391 | 1,438 | 1,000 | 1,438 |
| 2018-10-10 | 1,440 | 1,452 | 1,422 | 1,452 | 1,000 | 1,452 |
| 2018-10-09 | - | - | - | 1,467 | - | 1,467 |
| 2018-10-05 | 1,429 | 1,467 | 1,429 | 1,467 | 1,600 | 1,467 |
| 2018-10-04 | 1,452 | 1,468 | 1,424 | 1,468 | 600 | 1,468 |
| 2018-10-03 | 1,424 | 1,454 | 1,424 | 1,454 | 800 | 1,454 |
| 2018-10-02 | 1,440 | 1,440 | 1,439 | 1,439 | 400 | 1,439 |
| 2018-10-01 | 1,438 | 1,438 | 1,438 | 1,438 | 100 | 1,438 |
| 2018-09-28 | 1,438 | 1,450 | 1,438 | 1,438 | 1,100 | 1,438 |
| 2018-09-27 | 1,435 | 1,440 | 1,424 | 1,438 | 3,300 | 1,438 |
| 2018-09-26 | 1,460 | 1,500 | 1,423 | 1,424 | 7,400 | 1,424 |
| 2018-09-25 | 141 | 160 | 141 | 147 | 152,000 | 1,470 |
| 2018-09-21 | 142 | 142 | 141 | 141 | 23,000 | 1,410 |
| 2018-09-20 | 141 | 144 | 141 | 141 | 13,000 | 1,410 |
| 2018-09-19 | 140 | 142 | 140 | 141 | 8,000 | 1,410 |
| 2018-09-18 | 144 | 144 | 140 | 140 | 14,000 | 1,400 |
| 2018-09-14 | 142 | 145 | 141 | 144 | 14,000 | 1,440 |
| 2018-09-13 | 142 | 143 | 142 | 143 | 28,000 | 1,430 |
| 2018-09-12 | 142 | 157 | 142 | 144 | 123,000 | 1,440 |
| 2018-09-11 | 142 | 143 | 141 | 142 | 16,000 | 1,420 |
| 2018-09-10 | 142 | 142 | 141 | 141 | 5,000 | 1,410 |
| 2018-09-07 | 142 | 143 | 141 | 142 | 7,000 | 1,420 |
| 2018-09-06 | 142 | 142 | 142 | 142 | 3,000 | 1,420 |
| 2018-09-05 | 142 | 144 | 142 | 144 | 6,000 | 1,440 |
| 2018-09-04 | 142 | 142 | 142 | 142 | 1,000 | 1,420 |
| 2018-09-03 | 143 | 143 | 141 | 141 | 5,000 | 1,410 |
| 2018-08-31 | 142 | 144 | 142 | 143 | 9,000 | 1,430 |
| 2018-08-30 | 142 | 144 | 141 | 142 | 14,000 | 1,420 |
| 2018-08-29 | 141 | 142 | 140 | 140 | 8,000 | 1,400 |
| 2018-08-28 | 141 | 142 | 141 | 141 | 4,000 | 1,410 |
| 2018-08-27 | 141 | 142 | 140 | 141 | 24,000 | 1,410 |
| 2018-08-24 | 139 | 140 | 139 | 140 | 4,000 | 1,400 |
| 2018-08-23 | 138 | 138 | 136 | 138 | 10,000 | 1,380 |
| 2018-08-22 | 138 | 138 | 138 | 138 | 4,000 | 1,380 |
| 2018-08-21 | 136 | 140 | 135 | 137 | 40,000 | 1,370 |
| 2018-08-20 | 135 | 136 | 134 | 134 | 9,000 | 1,340 |
| 2018-08-17 | - | - | - | 139 | - | 1,390 |
| 2018-08-16 | 137 | 139 | 136 | 139 | 21,000 | 1,390 |
| 2018-08-15 | 138 | 138 | 136 | 138 | 20,000 | 1,380 |
| 2018-08-14 | 142 | 142 | 137 | 137 | 58,000 | 1,370 |
| 2018-08-13 | 145 | 145 | 139 | 142 | 59,000 | 1,420 |
| 2018-08-10 | 143 | 147 | 143 | 145 | 13,000 | 1,450 |
| 2018-08-09 | 145 | 145 | 142 | 143 | 21,000 | 1,430 |
| 2018-08-08 | 146 | 148 | 145 | 148 | 11,000 | 1,480 |
| 2018-08-07 | 145 | 149 | 145 | 146 | 20,000 | 1,460 |
| 2018-08-06 | 145 | 148 | 144 | 146 | 37,000 | 1,460 |
| 2018-08-03 | 147 | 147 | 145 | 147 | 13,000 | 1,470 |
| 2018-08-02 | 148 | 150 | 146 | 147 | 15,000 | 1,470 |
| 2018-08-01 | 148 | 148 | 146 | 148 | 14,000 | 1,480 |
| 2018-07-31 | 144 | 153 | 144 | 145 | 97,000 | 1,450 |
| 2018-07-30 | 144 | 145 | 143 | 143 | 25,000 | 1,430 |
| 2018-07-27 | 148 | 148 | 143 | 143 | 57,000 | 1,430 |
| 2018-07-26 | 147 | 149 | 144 | 148 | 68,000 | 1,480 |
| 2018-07-25 | 163 | 171 | 147 | 147 | 412,000 | 1,470 |
| 2018-07-24 | 132 | 178 | 131 | 163 | 1,488,000 | 1,630 |
| 2018-07-23 | 130 | 130 | 127 | 129 | 22,000 | 1,290 |
| 2018-07-20 | 130 | 130 | 128 | 130 | 27,000 | 1,300 |
| 2018-07-19 | 136 | 137 | 128 | 130 | 131,000 | 1,300 |
| 2018-07-18 | 134 | 136 | 134 | 136 | 6,000 | 1,360 |
| 2018-07-17 | 137 | 137 | 134 | 134 | 7,000 | 1,340 |
| 2018-07-13 | 133 | 136 | 133 | 136 | 8,000 | 1,360 |
| 2018-07-12 | 132 | 133 | 132 | 133 | 33,000 | 1,330 |
| 2018-07-11 | 132 | 132 | 132 | 132 | 2,000 | 1,320 |
| 2018-07-10 | 131 | 134 | 131 | 133 | 38,000 | 1,330 |
| 2018-07-09 | 133 | 133 | 130 | 131 | 6,000 | 1,310 |
| 2018-07-06 | 132 | 132 | 130 | 131 | 65,000 | 1,310 |
| 2018-07-05 | 138 | 138 | 134 | 137 | 12,000 | 1,370 |
| 2018-07-04 | 143 | 143 | 135 | 138 | 31,000 | 1,380 |
| 2018-07-03 | 145 | 145 | 143 | 143 | 5,000 | 1,430 |
| 2018-07-02 | 145 | 146 | 143 | 143 | 12,000 | 1,430 |
| 2018-06-29 | 145 | 145 | 143 | 145 | 11,000 | 1,450 |
| 2018-06-28 | 144 | 144 | 142 | 142 | 36,000 | 1,420 |
| 2018-06-27 | 145 | 170 | 144 | 144 | 360,000 | 1,440 |
| 2018-06-26 | 144 | 145 | 142 | 142 | 18,000 | 1,420 |
| 2018-06-25 | 148 | 148 | 142 | 142 | 18,000 | 1,420 |
| 2018-06-22 | 150 | 150 | 146 | 148 | 39,000 | 1,480 |
| 2018-06-21 | 149 | 152 | 149 | 152 | 14,000 | 1,520 |
| 2018-06-20 | 157 | 157 | 149 | 152 | 37,000 | 1,520 |
| 2018-06-19 | 158 | 159 | 157 | 157 | 7,000 | 1,570 |
| 2018-06-18 | 160 | 160 | 159 | 159 | 8,000 | 1,590 |
| 2018-06-15 | 161 | 161 | 161 | 161 | 2,000 | 1,610 |
| 2018-06-14 | 160 | 163 | 159 | 163 | 41,000 | 1,630 |
| 2018-06-13 | 161 | 162 | 161 | 161 | 9,000 | 1,610 |
| 2018-06-12 | 162 | 162 | 161 | 161 | 11,000 | 1,610 |
| 2018-06-11 | 161 | 162 | 161 | 161 | 10,000 | 1,610 |
| 2018-06-08 | 164 | 165 | 162 | 162 | 14,000 | 1,620 |
| 2018-06-07 | 165 | 165 | 163 | 164 | 14,000 | 1,640 |
| 2018-06-06 | 164 | 166 | 164 | 165 | 17,000 | 1,650 |
| 2018-06-05 | 165 | 167 | 165 | 165 | 4,000 | 1,650 |
| 2018-06-04 | 167 | 167 | 167 | 167 | 1,000 | 1,670 |
| 2018-06-01 | 167 | 167 | 166 | 166 | 3,000 | 1,660 |
| 2018-05-31 | 167 | 167 | 167 | 167 | 1,000 | 1,670 |
| 2018-05-30 | 166 | 166 | 166 | 166 | 10,000 | 1,660 |
| 2018-05-29 | 166 | 167 | 163 | 166 | 32,000 | 1,660 |
| 2018-05-28 | 169 | 169 | 167 | 168 | 3,000 | 1,680 |
| 2018-05-25 | 172 | 172 | 168 | 169 | 15,000 | 1,690 |
| 2018-05-24 | 169 | 170 | 168 | 170 | 14,000 | 1,700 |
| 2018-05-23 | 171 | 171 | 168 | 169 | 10,000 | 1,690 |
| 2018-05-22 | 170 | 170 | 168 | 170 | 20,000 | 1,700 |
| 2018-05-21 | 173 | 194 | 169 | 169 | 431,000 | 1,690 |
| 2018-05-18 | 165 | 169 | 165 | 168 | 15,000 | 1,680 |
| 2018-05-17 | 163 | 165 | 163 | 164 | 7,000 | 1,640 |
| 2018-05-16 | 163 | 163 | 163 | 163 | 2,000 | 1,630 |
| 2018-05-15 | 163 | 163 | 163 | 163 | 6,000 | 1,630 |
| 2018-05-14 | 163 | 164 | 163 | 163 | 6,000 | 1,630 |
| 2018-05-11 | 163 | 163 | 161 | 161 | 8,000 | 1,610 |
| 2018-05-10 | 163 | 163 | 163 | 163 | 3,000 | 1,630 |
| 2018-05-09 | 163 | 163 | 163 | 163 | 13,000 | 1,630 |
| 2018-05-08 | 161 | 162 | 159 | 162 | 6,000 | 1,620 |
| 2018-05-07 | 162 | 162 | 161 | 161 | 5,000 | 1,610 |
| 2018-05-02 | 161 | 162 | 161 | 162 | 7,000 | 1,620 |
| 2018-05-01 | 160 | 160 | 160 | 160 | 2,000 | 1,600 |
| 2018-04-27 | - | - | - | 161 | - | 1,610 |
| 2018-04-26 | 161 | 161 | 161 | 161 | 5,000 | 1,610 |
| 2018-04-25 | 159 | 162 | 159 | 162 | 9,000 | 1,620 |
| 2018-04-24 | 159 | 161 | 159 | 161 | 13,000 | 1,610 |
| 2018-04-23 | 159 | 160 | 159 | 159 | 18,000 | 1,590 |
| 2018-04-20 | 161 | 161 | 159 | 159 | 5,000 | 1,590 |
| 2018-04-19 | 158 | 161 | 158 | 161 | 5,000 | 1,610 |
| 2018-04-18 | 159 | 164 | 158 | 158 | 26,000 | 1,580 |
| 2018-04-17 | 161 | 162 | 159 | 159 | 33,000 | 1,590 |
| 2018-04-16 | 160 | 164 | 160 | 164 | 25,000 | 1,640 |
| 2018-04-13 | 160 | 161 | 160 | 161 | 2,000 | 1,610 |
| 2018-04-12 | 161 | 162 | 161 | 161 | 26,000 | 1,610 |
| 2018-04-11 | 162 | 162 | 160 | 160 | 10,000 | 1,600 |
| 2018-04-10 | 162 | 162 | 162 | 162 | 2,000 | 1,620 |
| 2018-04-09 | 161 | 163 | 161 | 163 | 32,000 | 1,630 |
| 2018-04-06 | 166 | 166 | 163 | 164 | 7,000 | 1,640 |
| 2018-04-05 | 163 | 164 | 163 | 163 | 16,000 | 1,630 |
| 2018-04-04 | 164 | 164 | 163 | 163 | 6,000 | 1,630 |
| 2018-04-03 | 166 | 166 | 165 | 165 | 2,000 | 1,650 |
| 2018-03-30 | 166 | 166 | 164 | 164 | 2,000 | 1,640 |
| 2018-03-29 | 162 | 163 | 162 | 163 | 7,000 | 1,630 |
| 2018-03-28 | 162 | 163 | 162 | 163 | 3,000 | 1,630 |
| 2018-03-27 | 164 | 164 | 163 | 163 | 7,000 | 1,630 |
| 2018-03-26 | 162 | 162 | 158 | 162 | 8,000 | 1,620 |
| 2018-03-23 | 161 | 162 | 161 | 162 | 15,000 | 1,620 |
| 2018-03-22 | 163 | 163 | 162 | 163 | 14,000 | 1,630 |
| 2018-03-20 | 162 | 162 | 162 | 162 | 6,000 | 1,620 |
| 2018-03-19 | 164 | 164 | 161 | 162 | 20,000 | 1,620 |
| 2018-03-16 | 165 | 165 | 164 | 165 | 17,000 | 1,650 |
| 2018-03-15 | 165 | 165 | 165 | 165 | 1,000 | 1,650 |
| 2018-03-14 | 169 | 169 | 166 | 167 | 7,000 | 1,670 |
| 2018-03-13 | 168 | 169 | 168 | 169 | 3,000 | 1,690 |
| 2018-03-12 | 167 | 168 | 167 | 168 | 4,000 | 1,680 |
| 2018-03-09 | 168 | 168 | 167 | 167 | 3,000 | 1,670 |
| 2018-03-08 | 168 | 168 | 168 | 168 | 1,000 | 1,680 |
| 2018-03-07 | 166 | 168 | 166 | 168 | 10,000 | 1,680 |
| 2018-03-06 | 168 | 169 | 168 | 169 | 6,000 | 1,690 |
| 2018-03-05 | 167 | 168 | 165 | 165 | 6,000 | 1,650 |
| 2018-03-02 | 172 | 172 | 169 | 169 | 2,000 | 1,690 |
| 2018-03-01 | 170 | 172 | 170 | 172 | 4,000 | 1,720 |
| 2018-02-28 | 172 | 172 | 170 | 171 | 11,000 | 1,710 |
| 2018-02-27 | 174 | 174 | 174 | 174 | 3,000 | 1,740 |
| 2018-02-26 | 174 | 174 | 173 | 173 | 3,000 | 1,730 |
| 2018-02-23 | 173 | 173 | 172 | 173 | 4,000 | 1,730 |
| 2018-02-22 | 171 | 171 | 171 | 171 | 1,000 | 1,710 |
| 2018-02-21 | 175 | 175 | 170 | 173 | 13,000 | 1,730 |
| 2018-02-20 | 171 | 173 | 171 | 172 | 4,000 | 1,720 |
| 2018-02-19 | 173 | 175 | 173 | 175 | 5,000 | 1,750 |
| 2018-02-16 | 170 | 172 | 170 | 170 | 9,000 | 1,700 |
| 2018-02-15 | 167 | 175 | 165 | 170 | 23,000 | 1,700 |
| 2018-02-14 | 167 | 167 | 165 | 167 | 11,000 | 1,670 |
| 2018-02-13 | 171 | 172 | 171 | 172 | 3,000 | 1,720 |
| 2018-02-09 | 163 | 170 | 163 | 166 | 44,000 | 1,660 |
| 2018-02-08 | 170 | 173 | 170 | 173 | 19,000 | 1,730 |
| 2018-02-07 | 174 | 175 | 170 | 170 | 46,000 | 1,700 |
| 2018-02-06 | 182 | 182 | 159 | 171 | 147,000 | 1,710 |
| 2018-02-05 | 188 | 188 | 185 | 185 | 42,000 | 1,850 |
| 2018-02-02 | 193 | 193 | 189 | 189 | 6,000 | 1,890 |
| 2018-02-01 | 196 | 196 | 192 | 193 | 21,000 | 1,930 |
| 2018-01-31 | 188 | 192 | 188 | 192 | 16,000 | 1,920 |
| 2018-01-30 | 194 | 197 | 187 | 187 | 30,000 | 1,870 |
| 2018-01-29 | 198 | 198 | 191 | 195 | 51,000 | 1,950 |
| 2018-01-26 | 190 | 198 | 190 | 198 | 149,000 | 1,980 |
| 2018-01-25 | 188 | 190 | 188 | 189 | 32,000 | 1,890 |
| 2018-01-24 | 187 | 187 | 187 | 187 | 1,000 | 1,870 |
| 2018-01-23 | 189 | 189 | 187 | 187 | 7,000 | 1,870 |
| 2018-01-22 | 183 | 188 | 183 | 188 | 19,000 | 1,880 |
| 2018-01-19 | 186 | 186 | 184 | 185 | 15,000 | 1,850 |
| 2018-01-18 | 190 | 190 | 186 | 186 | 13,000 | 1,860 |
| 2018-01-17 | 188 | 189 | 186 | 189 | 50,000 | 1,890 |
| 2018-01-16 | 185 | 188 | 185 | 188 | 13,000 | 1,880 |
| 2018-01-15 | 190 | 191 | 188 | 189 | 13,000 | 1,890 |
| 2018-01-12 | 191 | 192 | 187 | 189 | 30,000 | 1,890 |
| 2018-01-11 | 193 | 193 | 190 | 191 | 9,000 | 1,910 |
| 2018-01-10 | 191 | 195 | 189 | 190 | 56,000 | 1,900 |
| 2018-01-09 | 188 | 191 | 188 | 191 | 21,000 | 1,910 |
| 2018-01-05 | 184 | 190 | 183 | 187 | 48,000 | 1,870 |
| 2018-01-04 | 180 | 186 | 180 | 184 | 25,000 | 1,840 |
分割・併合履歴 ： [2018-09-26]1株→0.1株