6416 桂川電機(株) の時系列データ [2020年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2020-12-30 | 603 | 630 | 593 | 630 | 4,400 | 630 |
2020-12-29 | 571 | 593 | 571 | 593 | 1,200 | 593 |
2020-12-28 | 571 | 571 | 571 | 571 | 100 | 571 |
2020-12-25 | 592 | 592 | 581 | 581 | 600 | 581 |
2020-12-24 | 562 | 562 | 562 | 562 | 300 | 562 |
2020-12-23 | 575 | 575 | 560 | 560 | 600 | 560 |
2020-12-22 | 576 | 583 | 576 | 583 | 300 | 583 |
2020-12-21 | 593 | 593 | 583 | 583 | 2,600 | 583 |
2020-12-18 | 593 | 593 | 593 | 593 | 15,200 | 593 |
2020-12-17 | 594 | 594 | 590 | 593 | 700 | 593 |
2020-12-16 | 596 | 597 | 595 | 597 | 1,600 | 597 |
2020-12-15 | 597 | 597 | 597 | 597 | 300 | 597 |
2020-12-14 | 597 | 597 | 597 | 597 | 100 | 597 |
2020-12-11 | 597 | 597 | 597 | 597 | 300 | 597 |
2020-12-10 | 597 | 597 | 597 | 597 | 200 | 597 |
2020-12-09 | 597 | 597 | 597 | 597 | 200 | 597 |
2020-12-08 | 605 | 605 | 597 | 597 | 600 | 597 |
2020-12-07 | 599 | 615 | 599 | 605 | 5,000 | 605 |
2020-12-04 | 599 | 599 | 599 | 599 | 300 | 599 |
2020-12-03 | 597 | 599 | 597 | 599 | 400 | 599 |
2020-12-02 | 599 | 600 | 599 | 599 | 900 | 599 |
2020-12-01 | 599 | 599 | 599 | 599 | 200 | 599 |
2020-11-30 | 600 | 601 | 599 | 599 | 5,600 | 599 |
2020-11-27 | 615 | 615 | 609 | 609 | 1,300 | 609 |
2020-11-26 | 603 | 603 | 603 | 603 | 200 | 603 |
2020-11-25 | 602 | 603 | 602 | 603 | 200 | 603 |
2020-11-24 | 607 | 607 | 600 | 600 | 1,500 | 600 |
2020-11-20 | 617 | 617 | 607 | 607 | 600 | 607 |
2020-11-19 | 603 | 617 | 603 | 617 | 400 | 617 |
2020-11-18 | 602 | 603 | 602 | 602 | 600 | 602 |
2020-11-17 | 603 | 603 | 602 | 602 | 300 | 602 |
2020-11-16 | 603 | 603 | 603 | 603 | 100 | 603 |
2020-11-13 | - | - | - | 611 | - | 611 |
2020-11-12 | - | - | - | 611 | - | 611 |
2020-11-11 | 611 | 611 | 611 | 611 | 100 | 611 |
2020-11-10 | 603 | 613 | 603 | 613 | 400 | 613 |
2020-11-09 | 604 | 604 | 600 | 600 | 1,200 | 600 |
2020-11-06 | - | - | - | 602 | - | 602 |
2020-11-05 | 602 | 602 | 597 | 602 | 400 | 602 |
2020-11-04 | 612 | 612 | 612 | 612 | 200 | 612 |
2020-11-02 | 608 | 608 | 602 | 602 | 300 | 602 |
2020-10-30 | 608 | 608 | 608 | 608 | 300 | 608 |
2020-10-29 | 608 | 608 | 608 | 608 | 100 | 608 |
2020-10-28 | 599 | 608 | 599 | 608 | 200 | 608 |
2020-10-27 | 599 | 599 | 599 | 599 | 100 | 599 |
2020-10-26 | 599 | 599 | 599 | 599 | 100 | 599 |
2020-10-23 | 597 | 599 | 597 | 599 | 200 | 599 |
2020-10-22 | 603 | 603 | 594 | 594 | 500 | 594 |
2020-10-21 | 605 | 621 | 605 | 606 | 700 | 606 |
2020-10-20 | 606 | 606 | 606 | 606 | 100 | 606 |
2020-10-19 | 611 | 611 | 611 | 611 | 300 | 611 |
2020-10-16 | 619 | 619 | 611 | 611 | 500 | 611 |
2020-10-15 | 619 | 619 | 619 | 619 | 600 | 619 |
2020-10-14 | 619 | 619 | 619 | 619 | 200 | 619 |
2020-10-13 | 609 | 619 | 608 | 619 | 2,100 | 619 |
2020-10-12 | 625 | 625 | 625 | 625 | 700 | 625 |
2020-10-09 | 630 | 630 | 625 | 625 | 200 | 625 |
2020-10-08 | 594 | 630 | 594 | 630 | 3,800 | 630 |
2020-10-07 | 594 | 594 | 594 | 594 | 200 | 594 |
2020-10-06 | 594 | 594 | 594 | 594 | 300 | 594 |
2020-10-05 | 593 | 593 | 593 | 593 | 300 | 593 |
2020-10-02 | 592 | 592 | 592 | 592 | 300 | 592 |
2020-09-30 | 591 | 591 | 591 | 591 | 200 | 591 |
2020-09-29 | 593 | 600 | 590 | 590 | 600 | 590 |
2020-09-28 | 599 | 599 | 593 | 593 | 300 | 593 |
2020-09-25 | 600 | 600 | 600 | 600 | 200 | 600 |
2020-09-24 | 604 | 608 | 600 | 600 | 4,500 | 600 |
2020-09-23 | 604 | 608 | 604 | 604 | 6,700 | 604 |
2020-09-18 | 607 | 615 | 604 | 604 | 4,300 | 604 |
2020-09-17 | 617 | 617 | 607 | 607 | 200 | 607 |
2020-09-16 | - | - | - | 617 | - | 617 |
2020-09-15 | 609 | 617 | 609 | 617 | 200 | 617 |
2020-09-14 | - | - | - | 617 | - | 617 |
2020-09-11 | - | - | - | 617 | - | 617 |
2020-09-10 | - | - | - | 617 | - | 617 |
2020-09-09 | 617 | 617 | 617 | 617 | 300 | 617 |
2020-09-08 | 617 | 627 | 617 | 617 | 400 | 617 |
2020-09-07 | 616 | 617 | 616 | 617 | 700 | 617 |
2020-09-04 | 610 | 633 | 610 | 616 | 2,000 | 616 |
2020-09-03 | 610 | 610 | 610 | 610 | 100 | 610 |
2020-09-02 | 608 | 620 | 608 | 620 | 700 | 620 |
2020-09-01 | 608 | 608 | 608 | 608 | 300 | 608 |
2020-08-31 | 608 | 612 | 608 | 608 | 700 | 608 |
2020-08-28 | 613 | 613 | 603 | 608 | 2,000 | 608 |
2020-08-27 | 613 | 613 | 613 | 613 | 200 | 613 |
2020-08-26 | 613 | 613 | 613 | 613 | 400 | 613 |
2020-08-25 | 588 | 613 | 575 | 613 | 600 | 613 |
2020-08-24 | 570 | 588 | 570 | 588 | 1,000 | 588 |
2020-08-21 | 568 | 570 | 566 | 570 | 700 | 570 |
2020-08-20 | 565 | 568 | 565 | 568 | 700 | 568 |
2020-08-19 | 564 | 566 | 563 | 566 | 1,800 | 566 |
2020-08-18 | 572 | 582 | 572 | 582 | 400 | 582 |
2020-08-17 | - | - | - | 590 | - | 590 |
2020-08-14 | 589 | 590 | 589 | 590 | 600 | 590 |
2020-08-13 | 600 | 610 | 590 | 590 | 500 | 590 |
2020-08-12 | 590 | 600 | 590 | 600 | 400 | 600 |
2020-08-11 | 560 | 590 | 560 | 590 | 300 | 590 |
2020-08-07 | 560 | 564 | 560 | 560 | 2,000 | 560 |
2020-08-06 | 560 | 560 | 560 | 560 | 200 | 560 |
2020-08-05 | 579 | 579 | 559 | 559 | 1,200 | 559 |
2020-08-04 | 579 | 579 | 579 | 579 | 300 | 579 |
2020-08-03 | 580 | 580 | 580 | 580 | 200 | 580 |
2020-07-31 | 580 | 580 | 578 | 578 | 600 | 578 |
2020-07-30 | 592 | 593 | 580 | 580 | 900 | 580 |
2020-07-29 | 592 | 592 | 592 | 592 | 200 | 592 |
2020-07-28 | 592 | 592 | 591 | 591 | 400 | 591 |
2020-07-27 | 594 | 594 | 594 | 594 | 100 | 594 |
2020-07-22 | 606 | 606 | 600 | 600 | 400 | 600 |
2020-07-21 | 596 | 596 | 596 | 596 | 100 | 596 |
2020-07-20 | 595 | 615 | 595 | 615 | 800 | 615 |
2020-07-17 | 601 | 601 | 595 | 595 | 200 | 595 |
2020-07-16 | 603 | 620 | 603 | 603 | 600 | 603 |
2020-07-15 | 593 | 593 | 593 | 593 | 300 | 593 |
2020-07-14 | 617 | 617 | 591 | 592 | 3,100 | 592 |
2020-07-13 | 617 | 617 | 617 | 617 | 200 | 617 |
2020-07-10 | 621 | 621 | 616 | 616 | 600 | 616 |
2020-07-09 | 626 | 626 | 626 | 626 | 100 | 626 |
2020-07-08 | 625 | 627 | 625 | 626 | 300 | 626 |
2020-07-07 | 635 | 635 | 635 | 635 | 1,300 | 635 |
2020-07-06 | - | - | - | 639 | - | 639 |
2020-07-03 | 639 | 639 | 639 | 639 | 100 | 639 |
2020-07-02 | 655 | 655 | 645 | 646 | 800 | 646 |
2020-07-01 | - | - | - | 637 | - | 637 |
2020-06-30 | - | - | - | 637 | - | 637 |
2020-06-29 | 637 | 637 | 637 | 637 | 100 | 637 |
2020-06-26 | 647 | 647 | 637 | 637 | 500 | 637 |
2020-06-25 | - | - | - | 636 | - | 636 |
2020-06-24 | - | - | - | 636 | - | 636 |
2020-06-23 | - | - | - | 636 | - | 636 |
2020-06-22 | - | - | - | 636 | - | 636 |
2020-06-19 | 642 | 642 | 636 | 636 | 400 | 636 |
2020-06-18 | - | - | - | 642 | - | 642 |
2020-06-17 | 642 | 642 | 642 | 642 | 200 | 642 |
2020-06-16 | - | - | - | 635 | - | 635 |
2020-06-15 | - | - | - | 635 | - | 635 |
2020-06-12 | 649 | 649 | 635 | 635 | 500 | 635 |
2020-06-11 | 665 | 665 | 652 | 660 | 1,400 | 660 |
2020-06-10 | 650 | 655 | 650 | 655 | 1,100 | 655 |
2020-06-09 | 650 | 650 | 650 | 650 | 2,000 | 650 |
2020-06-08 | 650 | 650 | 642 | 650 | 1,900 | 650 |
2020-06-05 | 650 | 650 | 633 | 650 | 3,900 | 650 |
2020-06-04 | - | - | - | 645 | - | 645 |
2020-06-03 | 650 | 650 | 645 | 645 | 1,200 | 645 |
2020-06-02 | 649 | 660 | 649 | 660 | 1,100 | 660 |
2020-06-01 | 650 | 650 | 640 | 643 | 600 | 643 |
2020-05-29 | 693 | 693 | 650 | 650 | 2,900 | 650 |
2020-05-28 | 656 | 656 | 637 | 639 | 5,300 | 639 |
2020-05-27 | 667 | 696 | 666 | 666 | 500 | 666 |
2020-05-26 | 645 | 657 | 645 | 657 | 500 | 657 |
2020-05-25 | 645 | 645 | 645 | 645 | 700 | 645 |
2020-05-22 | 650 | 650 | 648 | 648 | 700 | 648 |
2020-05-21 | 652 | 652 | 652 | 652 | 100 | 652 |
2020-05-20 | 655 | 655 | 655 | 655 | 100 | 655 |
2020-05-19 | 655 | 655 | 655 | 655 | 300 | 655 |
2020-05-18 | - | - | - | 651 | - | 651 |
2020-05-15 | 643 | 651 | 643 | 651 | 300 | 651 |
2020-05-14 | 644 | 663 | 644 | 652 | 900 | 652 |
2020-05-13 | 622 | 710 | 622 | 674 | 2,600 | 674 |
2020-05-12 | 620 | 642 | 620 | 642 | 600 | 642 |
2020-05-11 | 617 | 629 | 617 | 619 | 1,100 | 619 |
2020-05-08 | 613 | 617 | 613 | 617 | 800 | 617 |
2020-05-07 | 608 | 615 | 608 | 611 | 2,900 | 611 |
2020-05-01 | 620 | 620 | 610 | 610 | 1,900 | 610 |
2020-04-30 | 620 | 620 | 620 | 620 | 100 | 620 |
2020-04-28 | 619 | 619 | 619 | 619 | 100 | 619 |
2020-04-27 | 628 | 639 | 619 | 639 | 300 | 639 |
2020-04-24 | 610 | 638 | 610 | 638 | 600 | 638 |
2020-04-23 | 610 | 620 | 610 | 620 | 1,100 | 620 |
2020-04-22 | 608 | 610 | 608 | 609 | 600 | 609 |
2020-04-21 | 637 | 637 | 637 | 637 | 200 | 637 |
2020-04-20 | 684 | 684 | 677 | 677 | 800 | 677 |
2020-04-17 | 614 | 654 | 614 | 644 | 900 | 644 |
2020-04-16 | 610 | 610 | 605 | 605 | 600 | 605 |
2020-04-15 | 608 | 608 | 608 | 608 | 100 | 608 |
2020-04-14 | 606 | 608 | 606 | 608 | 200 | 608 |
2020-04-13 | 608 | 608 | 608 | 608 | 100 | 608 |
2020-04-10 | 604 | 614 | 604 | 608 | 800 | 608 |
2020-04-09 | 600 | 650 | 600 | 614 | 1,500 | 614 |
2020-04-08 | 612 | 620 | 600 | 620 | 1,700 | 620 |
2020-04-07 | 610 | 610 | 610 | 610 | 100 | 610 |
2020-04-06 | 623 | 630 | 620 | 630 | 900 | 630 |
2020-04-03 | 633 | 633 | 633 | 633 | 200 | 633 |
2020-04-02 | 643 | 643 | 643 | 643 | 200 | 643 |
2020-04-01 | 623 | 623 | 623 | 623 | 100 | 623 |
2020-03-31 | 622 | 642 | 622 | 642 | 900 | 642 |
2020-03-30 | 641 | 641 | 626 | 626 | 1,300 | 626 |
2020-03-27 | 641 | 641 | 641 | 641 | 200 | 641 |
2020-03-26 | - | - | - | 631 | - | 631 |
2020-03-25 | 631 | 631 | 631 | 631 | 100 | 631 |
2020-03-24 | 630 | 630 | 630 | 630 | 100 | 630 |
2020-03-23 | 620 | 620 | 620 | 620 | 2,400 | 620 |
2020-03-19 | 620 | 620 | 620 | 620 | 100 | 620 |
2020-03-18 | 619 | 619 | 619 | 619 | 100 | 619 |
2020-03-17 | 619 | 624 | 619 | 619 | 1,700 | 619 |
2020-03-16 | 624 | 624 | 623 | 623 | 1,100 | 623 |
2020-03-13 | 719 | 719 | 617 | 637 | 3,900 | 637 |
2020-03-12 | 750 | 750 | 721 | 736 | 1,900 | 736 |
2020-03-11 | 762 | 762 | 762 | 762 | 100 | 762 |
2020-03-10 | 785 | 785 | 762 | 777 | 300 | 777 |
2020-03-09 | 868 | 868 | 778 | 800 | 2,500 | 800 |
2020-03-06 | - | - | - | 868 | - | 868 |
2020-03-05 | - | - | - | 868 | - | 868 |
2020-03-04 | - | - | - | 868 | - | 868 |
2020-03-03 | 868 | 868 | 868 | 868 | 200 | 868 |
2020-03-02 | 782 | 868 | 780 | 868 | 2,400 | 868 |
2020-02-28 | 875 | 875 | 827 | 827 | 2,000 | 827 |
2020-02-27 | - | - | - | 934 | - | 934 |
2020-02-26 | - | - | - | 934 | - | 934 |
2020-02-25 | 927 | 945 | 927 | 934 | 800 | 934 |
2020-02-21 | - | - | - | 930 | - | 930 |
2020-02-20 | - | - | - | 930 | - | 930 |
2020-02-19 | 932 | 932 | 930 | 930 | 300 | 930 |
2020-02-18 | 939 | 939 | 939 | 939 | 600 | 939 |
2020-02-17 | - | - | - | 948 | - | 948 |
2020-02-14 | - | - | - | 974 | - | 974 |
2020-02-13 | 960 | 974 | 960 | 974 | 200 | 974 |
2020-02-12 | 990 | 990 | 990 | 990 | 100 | 990 |
2020-02-10 | 990 | 990 | 990 | 990 | 1,600 | 990 |
2020-02-07 | 990 | 990 | 990 | 990 | 1,200 | 990 |
2020-02-06 | 980 | 980 | 980 | 980 | 100 | 980 |
2020-02-05 | - | - | - | 986 | - | 986 |
2020-02-04 | 986 | 986 | 986 | 986 | 100 | 986 |
2020-02-03 | - | - | - | 941 | - | 941 |
2020-01-31 | 941 | 941 | 941 | 941 | 200 | 941 |
2020-01-30 | 971 | 971 | 943 | 953 | 900 | 953 |
2020-01-29 | - | - | - | 980 | - | 980 |
2020-01-28 | - | - | - | 980 | - | 980 |
2020-01-27 | - | - | - | 980 | - | 980 |
2020-01-24 | 965 | 980 | 965 | 980 | 200 | 980 |
2020-01-23 | - | - | - | 980 | - | 980 |
2020-01-22 | - | - | - | 980 | - | 980 |
2020-01-21 | - | - | - | 980 | - | 980 |
2020-01-20 | 980 | 980 | 980 | 980 | 100 | 980 |
2020-01-17 | - | - | - | 980 | - | 980 |
2020-01-16 | - | - | - | 980 | - | 980 |
2020-01-15 | - | - | - | 980 | - | 980 |
2020-01-14 | 981 | 981 | 980 | 980 | 600 | 980 |
2020-01-10 | - | - | - | 981 | - | 981 |
2020-01-09 | 981 | 981 | 981 | 981 | 100 | 981 |
2020-01-08 | 966 | 981 | 966 | 981 | 200 | 981 |
2020-01-07 | 1,011 | 1,011 | 1,011 | 1,011 | 200 | 1,011 |
2020-01-06 | - | - | - | 1,011 | - | 1,011 |
分割・併合履歴 : [2018-09-26]1株→0.1株