6416 桂川電機(株) の時系列データ [2022年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2022-12-30 | 511 | 540 | 511 | 540 | 1,700 | 540 |
| 2022-12-29 | 510 | 519 | 510 | 519 | 900 | 519 |
| 2022-12-28 | 521 | 558 | 510 | 510 | 18,500 | 510 |
| 2022-12-27 | 528 | 528 | 517 | 517 | 10,700 | 517 |
| 2022-12-26 | 516 | 555 | 516 | 528 | 3,900 | 528 |
| 2022-12-23 | 520 | 535 | 520 | 520 | 4,800 | 520 |
| 2022-12-22 | 520 | 526 | 520 | 526 | 1,500 | 526 |
| 2022-12-21 | 525 | 558 | 525 | 530 | 5,400 | 530 |
| 2022-12-20 | 550 | 550 | 520 | 525 | 18,600 | 525 |
| 2022-12-19 | 547 | 547 | 535 | 537 | 11,800 | 537 |
| 2022-12-16 | 561 | 563 | 550 | 550 | 15,500 | 550 |
| 2022-12-15 | 567 | 580 | 565 | 566 | 9,700 | 566 |
| 2022-12-14 | 579 | 580 | 560 | 580 | 4,200 | 580 |
| 2022-12-13 | 578 | 579 | 577 | 579 | 10,400 | 579 |
| 2022-12-12 | 579 | 579 | 575 | 576 | 3,500 | 576 |
| 2022-12-09 | 586 | 587 | 586 | 586 | 5,200 | 586 |
| 2022-12-08 | 587 | 587 | 583 | 583 | 300 | 583 |
| 2022-12-07 | 589 | 589 | 583 | 583 | 500 | 583 |
| 2022-12-06 | - | - | - | 588 | - | 588 |
| 2022-12-05 | 589 | 589 | 588 | 588 | 300 | 588 |
| 2022-12-02 | 604 | 604 | 588 | 589 | 7,100 | 589 |
| 2022-12-01 | 605 | 605 | 604 | 604 | 1,100 | 604 |
| 2022-11-30 | 605 | 605 | 605 | 605 | 300 | 605 |
| 2022-11-29 | 593 | 605 | 593 | 605 | 400 | 605 |
| 2022-11-28 | 603 | 607 | 597 | 607 | 500 | 607 |
| 2022-11-25 | 594 | 603 | 594 | 603 | 1,800 | 603 |
| 2022-11-24 | 609 | 609 | 591 | 593 | 1,300 | 593 |
| 2022-11-22 | 582 | 585 | 580 | 582 | 7,300 | 582 |
| 2022-11-21 | 585 | 585 | 579 | 580 | 8,200 | 580 |
| 2022-11-18 | 601 | 603 | 580 | 580 | 12,300 | 580 |
| 2022-11-17 | 600 | 602 | 600 | 601 | 2,600 | 601 |
| 2022-11-16 | 610 | 610 | 602 | 602 | 500 | 602 |
| 2022-11-15 | 610 | 611 | 608 | 611 | 1,100 | 611 |
| 2022-11-14 | 620 | 620 | 620 | 620 | 500 | 620 |
| 2022-11-11 | 619 | 619 | 612 | 613 | 1,700 | 613 |
| 2022-11-10 | - | - | - | 620 | - | 620 |
| 2022-11-09 | 620 | 620 | 620 | 620 | 500 | 620 |
| 2022-11-08 | 611 | 616 | 611 | 616 | 400 | 616 |
| 2022-11-07 | 616 | 616 | 613 | 616 | 500 | 616 |
| 2022-11-04 | 608 | 615 | 608 | 615 | 1,400 | 615 |
| 2022-11-02 | 616 | 616 | 615 | 616 | 7,500 | 616 |
| 2022-11-01 | 610 | 612 | 606 | 606 | 1,200 | 606 |
| 2022-10-31 | 585 | 600 | 579 | 600 | 1,900 | 600 |
| 2022-10-28 | 594 | 594 | 594 | 594 | 300 | 594 |
| 2022-10-27 | 590 | 590 | 589 | 589 | 300 | 589 |
| 2022-10-26 | 588 | 590 | 588 | 590 | 700 | 590 |
| 2022-10-25 | 605 | 605 | 587 | 588 | 1,100 | 588 |
| 2022-10-24 | 597 | 598 | 597 | 597 | 1,500 | 597 |
| 2022-10-21 | 583 | 585 | 582 | 585 | 1,600 | 585 |
| 2022-10-20 | 584 | 584 | 584 | 584 | 800 | 584 |
| 2022-10-19 | 581 | 584 | 579 | 584 | 3,300 | 584 |
| 2022-10-18 | 588 | 590 | 580 | 581 | 5,600 | 581 |
| 2022-10-17 | 582 | 588 | 582 | 588 | 2,200 | 588 |
| 2022-10-14 | 590 | 595 | 588 | 590 | 2,500 | 590 |
| 2022-10-13 | 595 | 595 | 579 | 588 | 15,800 | 588 |
| 2022-10-12 | 594 | 606 | 594 | 604 | 3,600 | 604 |
| 2022-10-11 | 593 | 605 | 588 | 593 | 13,500 | 593 |
| 2022-10-07 | 613 | 620 | 605 | 613 | 3,100 | 613 |
| 2022-10-06 | 605 | 615 | 604 | 615 | 500 | 615 |
| 2022-10-05 | 599 | 615 | 599 | 615 | 2,300 | 615 |
| 2022-10-04 | 595 | 600 | 589 | 600 | 1,700 | 600 |
| 2022-10-03 | 600 | 601 | 585 | 595 | 2,900 | 595 |
| 2022-09-30 | 612 | 612 | 597 | 603 | 7,700 | 603 |
| 2022-09-29 | 614 | 630 | 606 | 612 | 8,900 | 612 |
| 2022-09-28 | 664 | 666 | 590 | 608 | 30,100 | 608 |
| 2022-09-27 | 664 | 687 | 664 | 672 | 2,100 | 672 |
| 2022-09-26 | 688 | 688 | 662 | 662 | 2,600 | 662 |
| 2022-09-22 | 668 | 678 | 660 | 678 | 2,400 | 678 |
| 2022-09-21 | 685 | 685 | 667 | 668 | 2,300 | 668 |
| 2022-09-20 | 676 | 682 | 671 | 677 | 3,900 | 677 |
| 2022-09-16 | 690 | 690 | 665 | 676 | 5,700 | 676 |
| 2022-09-15 | 686 | 690 | 686 | 690 | 2,200 | 690 |
| 2022-09-14 | 678 | 689 | 678 | 679 | 1,400 | 679 |
| 2022-09-13 | 685 | 690 | 675 | 686 | 3,100 | 686 |
| 2022-09-12 | 686 | 690 | 676 | 690 | 2,800 | 690 |
| 2022-09-09 | 685 | 689 | 678 | 689 | 600 | 689 |
| 2022-09-08 | 667 | 685 | 667 | 685 | 3,500 | 685 |
| 2022-09-07 | 670 | 670 | 666 | 670 | 1,100 | 670 |
| 2022-09-06 | 673 | 674 | 666 | 670 | 1,800 | 670 |
| 2022-09-05 | 667 | 683 | 664 | 675 | 1,900 | 675 |
| 2022-09-02 | 680 | 681 | 670 | 672 | 5,600 | 672 |
| 2022-09-01 | 689 | 690 | 670 | 670 | 6,400 | 670 |
| 2022-08-31 | 702 | 710 | 690 | 690 | 5,700 | 690 |
| 2022-08-30 | 689 | 692 | 681 | 692 | 7,300 | 692 |
| 2022-08-29 | 701 | 701 | 681 | 698 | 7,100 | 698 |
| 2022-08-26 | 710 | 764 | 701 | 701 | 44,500 | 701 |
| 2022-08-25 | 674 | 700 | 674 | 699 | 16,100 | 699 |
| 2022-08-24 | 657 | 683 | 654 | 672 | 9,900 | 672 |
| 2022-08-23 | 662 | 662 | 654 | 656 | 6,200 | 656 |
| 2022-08-22 | 655 | 663 | 655 | 661 | 3,100 | 661 |
| 2022-08-19 | 664 | 664 | 652 | 662 | 6,100 | 662 |
| 2022-08-18 | 680 | 681 | 647 | 664 | 38,500 | 664 |
| 2022-08-17 | 722 | 723 | 696 | 696 | 9,000 | 696 |
| 2022-08-16 | 734 | 738 | 717 | 729 | 4,500 | 729 |
| 2022-08-15 | 746 | 765 | 739 | 739 | 3,500 | 739 |
| 2022-08-12 | 730 | 788 | 713 | 759 | 23,600 | 759 |
| 2022-08-10 | 712 | 793 | 710 | 768 | 35,400 | 768 |
| 2022-08-09 | 769 | 769 | 710 | 730 | 22,800 | 730 |
| 2022-08-08 | 723 | 770 | 699 | 739 | 42,600 | 739 |
| 2022-08-05 | 663 | 730 | 663 | 698 | 37,600 | 698 |
| 2022-08-04 | 650 | 674 | 650 | 663 | 8,500 | 663 |
| 2022-08-03 | 648 | 652 | 643 | 649 | 7,100 | 649 |
| 2022-08-02 | 650 | 657 | 646 | 654 | 4,800 | 654 |
| 2022-08-01 | 648 | 651 | 646 | 647 | 1,500 | 647 |
| 2022-07-29 | 664 | 664 | 647 | 649 | 8,500 | 649 |
| 2022-07-28 | 670 | 673 | 654 | 656 | 6,000 | 656 |
| 2022-07-27 | 661 | 670 | 652 | 669 | 8,200 | 669 |
| 2022-07-26 | 648 | 668 | 648 | 661 | 5,900 | 661 |
| 2022-07-25 | 666 | 666 | 649 | 650 | 11,000 | 650 |
| 2022-07-22 | 689 | 689 | 655 | 657 | 14,500 | 657 |
| 2022-07-21 | 675 | 685 | 666 | 685 | 8,100 | 685 |
| 2022-07-20 | 670 | 684 | 663 | 679 | 4,400 | 679 |
| 2022-07-19 | 677 | 679 | 657 | 678 | 8,400 | 678 |
| 2022-07-15 | 675 | 682 | 663 | 677 | 20,100 | 677 |
| 2022-07-14 | 701 | 710 | 680 | 680 | 23,300 | 680 |
| 2022-07-13 | 736 | 737 | 691 | 695 | 40,100 | 695 |
| 2022-07-12 | 727 | 740 | 708 | 729 | 43,000 | 729 |
| 2022-07-11 | 748 | 764 | 706 | 735 | 146,100 | 735 |
| 2022-07-08 | 835 | 883 | 755 | 763 | 443,200 | 763 |
| 2022-07-07 | 880 | 880 | 880 | 880 | 6,600 | 880 |
| 2022-07-06 | 1,305 | 1,305 | 1,300 | 1,300 | 137,000 | 1,300 |
| 2022-07-05 | 1,005 | 1,005 | 1,005 | 1,005 | 2,800 | 1,005 |
| 2022-07-04 | 780 | 855 | 780 | 855 | 19,800 | 855 |
| 2022-07-01 | 705 | 705 | 705 | 705 | 3,000 | 705 |
| 2022-06-30 | 705 | 705 | 705 | 705 | 100 | 705 |
| 2022-06-29 | - | - | - | 705 | - | 705 |
| 2022-06-28 | 705 | 705 | 705 | 705 | 100 | 705 |
| 2022-06-27 | 705 | 705 | 705 | 705 | 100 | 705 |
| 2022-06-24 | 700 | 708 | 698 | 708 | 600 | 708 |
| 2022-06-23 | 716 | 716 | 675 | 700 | 1,100 | 700 |
| 2022-06-22 | 663 | 731 | 663 | 691 | 2,800 | 691 |
| 2022-06-21 | 671 | 671 | 658 | 658 | 800 | 658 |
| 2022-06-20 | 672 | 716 | 672 | 677 | 1,500 | 677 |
| 2022-06-17 | 702 | 702 | 692 | 692 | 300 | 692 |
| 2022-06-16 | 756 | 756 | 713 | 717 | 3,700 | 717 |
| 2022-06-15 | 875 | 890 | 750 | 756 | 3,800 | 756 |
| 2022-06-14 | 780 | 925 | 780 | 875 | 13,600 | 875 |
| 2022-06-13 | 745 | 775 | 745 | 775 | 1,700 | 775 |
| 2022-06-10 | 776 | 776 | 715 | 730 | 600 | 730 |
| 2022-06-09 | 718 | 788 | 718 | 778 | 1,300 | 778 |
| 2022-06-08 | - | - | - | 703 | - | 703 |
| 2022-06-07 | 696 | 703 | 696 | 703 | 600 | 703 |
| 2022-06-06 | - | - | - | 696 | - | 696 |
| 2022-06-03 | 707 | 707 | 696 | 696 | 200 | 696 |
| 2022-06-02 | 720 | 735 | 697 | 722 | 6,800 | 722 |
| 2022-06-01 | 709 | 709 | 685 | 685 | 2,400 | 685 |
| 2022-05-31 | 679 | 679 | 679 | 679 | 500 | 679 |
| 2022-05-30 | - | - | - | 665 | - | 665 |
| 2022-05-27 | 665 | 665 | 665 | 665 | 100 | 665 |
| 2022-05-26 | 664 | 665 | 664 | 665 | 500 | 665 |
| 2022-05-25 | - | - | - | 664 | - | 664 |
| 2022-05-24 | 664 | 664 | 664 | 664 | 200 | 664 |
| 2022-05-23 | 673 | 673 | 663 | 664 | 1,300 | 664 |
| 2022-05-20 | 691 | 730 | 690 | 693 | 2,700 | 693 |
| 2022-05-19 | 690 | 690 | 690 | 690 | 800 | 690 |
| 2022-05-18 | 692 | 693 | 692 | 692 | 500 | 692 |
| 2022-05-17 | 690 | 690 | 680 | 681 | 1,900 | 681 |
| 2022-05-16 | 690 | 690 | 689 | 690 | 3,000 | 690 |
| 2022-05-13 | 680 | 685 | 680 | 685 | 500 | 685 |
| 2022-05-12 | - | - | - | 655 | - | 655 |
| 2022-05-11 | 655 | 655 | 655 | 655 | 300 | 655 |
| 2022-05-10 | 655 | 655 | 655 | 655 | 400 | 655 |
| 2022-05-09 | 651 | 660 | 651 | 655 | 400 | 655 |
| 2022-05-06 | 670 | 670 | 660 | 660 | 2,300 | 660 |
| 2022-05-02 | - | - | - | 670 | - | 670 |
| 2022-04-28 | 664 | 671 | 664 | 670 | 1,400 | 670 |
| 2022-04-27 | 664 | 664 | 664 | 664 | 100 | 664 |
| 2022-04-26 | 705 | 709 | 705 | 709 | 200 | 709 |
| 2022-04-25 | 665 | 687 | 665 | 687 | 2,100 | 687 |
| 2022-04-22 | - | - | - | 666 | - | 666 |
| 2022-04-21 | 666 | 666 | 666 | 666 | 100 | 666 |
| 2022-04-20 | 653 | 666 | 650 | 666 | 4,600 | 666 |
| 2022-04-19 | 650 | 669 | 650 | 669 | 2,600 | 669 |
| 2022-04-18 | - | - | - | 655 | - | 655 |
| 2022-04-15 | - | - | - | 655 | - | 655 |
| 2022-04-14 | 655 | 655 | 655 | 655 | 1,100 | 655 |
| 2022-04-13 | 645 | 656 | 636 | 655 | 1,000 | 655 |
| 2022-04-12 | - | - | - | 670 | - | 670 |
| 2022-04-11 | 670 | 670 | 670 | 670 | 100 | 670 |
| 2022-04-08 | 670 | 670 | 670 | 670 | 200 | 670 |
| 2022-04-07 | 658 | 658 | 658 | 658 | 100 | 658 |
| 2022-04-06 | 678 | 685 | 649 | 649 | 1,000 | 649 |
| 2022-04-05 | 652 | 670 | 652 | 670 | 1,100 | 670 |
| 2022-04-04 | 678 | 684 | 651 | 680 | 2,500 | 680 |
| 2022-04-01 | 649 | 661 | 647 | 659 | 2,700 | 659 |
| 2022-03-31 | - | - | - | 649 | - | 649 |
| 2022-03-30 | 649 | 649 | 649 | 649 | 100 | 649 |
| 2022-03-29 | 620 | 648 | 620 | 648 | 1,500 | 648 |
| 2022-03-28 | 630 | 650 | 630 | 650 | 1,500 | 650 |
| 2022-03-25 | 620 | 620 | 620 | 620 | 300 | 620 |
| 2022-03-24 | 623 | 623 | 620 | 620 | 600 | 620 |
| 2022-03-23 | 630 | 630 | 623 | 625 | 1,100 | 625 |
| 2022-03-22 | - | - | - | 622 | - | 622 |
| 2022-03-18 | 632 | 632 | 622 | 622 | 500 | 622 |
| 2022-03-17 | 639 | 639 | 639 | 639 | 100 | 639 |
| 2022-03-16 | - | - | - | 630 | - | 630 |
| 2022-03-15 | - | - | - | 630 | - | 630 |
| 2022-03-14 | 630 | 630 | 630 | 630 | 700 | 630 |
| 2022-03-11 | - | - | - | 640 | - | 640 |
| 2022-03-10 | - | - | - | 640 | - | 640 |
| 2022-03-09 | - | - | - | 640 | - | 640 |
| 2022-03-08 | - | - | - | 640 | - | 640 |
| 2022-03-07 | - | - | - | 640 | - | 640 |
| 2022-03-04 | - | - | - | 640 | - | 640 |
| 2022-03-03 | 630 | 640 | 630 | 640 | 200 | 640 |
| 2022-03-02 | 650 | 650 | 640 | 640 | 300 | 640 |
| 2022-03-01 | - | - | - | 630 | - | 630 |
| 2022-02-28 | 630 | 630 | 630 | 630 | 200 | 630 |
| 2022-02-25 | 630 | 630 | 630 | 630 | 1,300 | 630 |
| 2022-02-24 | 634 | 634 | 634 | 634 | 100 | 634 |
| 2022-02-22 | 660 | 660 | 660 | 660 | 100 | 660 |
| 2022-02-21 | 652 | 660 | 652 | 660 | 300 | 660 |
| 2022-02-18 | - | - | - | 632 | - | 632 |
| 2022-02-17 | 632 | 632 | 632 | 632 | 200 | 632 |
| 2022-02-16 | - | - | - | 642 | - | 642 |
| 2022-02-15 | 642 | 642 | 642 | 642 | 200 | 642 |
| 2022-02-14 | - | - | - | 642 | - | 642 |
| 2022-02-10 | - | - | - | 642 | - | 642 |
| 2022-02-09 | 644 | 644 | 642 | 642 | 300 | 642 |
| 2022-02-08 | 642 | 642 | 642 | 642 | 200 | 642 |
| 2022-02-07 | - | - | - | 650 | - | 650 |
| 2022-02-04 | 650 | 650 | 650 | 650 | 200 | 650 |
| 2022-02-03 | 670 | 670 | 670 | 670 | 200 | 670 |
| 2022-02-02 | 660 | 660 | 660 | 660 | 200 | 660 |
| 2022-02-01 | - | - | - | 650 | - | 650 |
| 2022-01-31 | - | - | - | 650 | - | 650 |
| 2022-01-28 | 640 | 650 | 630 | 650 | 6,400 | 650 |
| 2022-01-27 | 644 | 644 | 640 | 640 | 2,900 | 640 |
| 2022-01-26 | 642 | 642 | 642 | 642 | 100 | 642 |
| 2022-01-25 | - | - | - | 642 | - | 642 |
| 2022-01-24 | 645 | 645 | 642 | 642 | 400 | 642 |
| 2022-01-21 | 644 | 655 | 644 | 655 | 3,100 | 655 |
| 2022-01-20 | - | - | - | 670 | - | 670 |
| 2022-01-19 | 692 | 692 | 670 | 670 | 800 | 670 |
| 2022-01-18 | - | - | - | 652 | - | 652 |
| 2022-01-17 | 652 | 652 | 652 | 652 | 100 | 652 |
| 2022-01-14 | - | - | - | 650 | - | 650 |
| 2022-01-13 | - | - | - | 650 | - | 650 |
| 2022-01-12 | 660 | 660 | 650 | 650 | 400 | 650 |
| 2022-01-11 | 650 | 650 | 650 | 650 | 200 | 650 |
| 2022-01-07 | - | - | - | 652 | - | 652 |
| 2022-01-06 | 651 | 652 | 651 | 652 | 300 | 652 |
| 2022-01-05 | 677 | 699 | 666 | 666 | 1,500 | 666 |
| 2022-01-04 | 664 | 668 | 652 | 658 | 900 | 658 |
分割・併合履歴 ： [2018-09-26]1株→0.1株