6416 桂川電機(株) の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	701	701	696	696	300	696
2023-12-28	709	709	709	709	200	709
2023-12-27	702	702	700	700	5,100	700
2023-12-26	710	710	710	710	300	710
2023-12-25	697	710	697	710	1,200	710
2023-12-22	713	718	713	718	200	718
2023-12-21	712	733	712	733	300	733
2023-12-20	710	720	709	720	400	720
2023-12-19	696	703	696	703	300	703
2023-12-18	700	700	696	696	400	696
2023-12-15	707	715	707	715	200	715
2023-12-14	699	720	699	705	1,400	705
2023-12-13	697	740	697	714	3,600	714
2023-12-12	-	-	-	687	-	687
2023-12-11	-	-	-	687	-	687
2023-12-08	690	690	687	687	2,700	687
2023-12-07	700	703	690	690	4,800	690
2023-12-06	706	713	706	713	400	713
2023-12-05	714	721	714	721	400	721
2023-12-04	730	730	729	729	400	729
2023-12-01	730	730	715	715	200	715
2023-11-30	715	715	715	715	100	715
2023-11-29	715	715	715	715	1,000	715
2023-11-28	741	741	718	726	500	726
2023-11-27	723	741	720	741	1,800	741
2023-11-24	736	754	719	720	7,400	720
2023-11-22	757	801	739	739	20,300	739
2023-11-21	723	758	722	758	4,700	758
2023-11-20	717	736	717	722	2,600	722
2023-11-17	707	741	700	717	5,900	717
2023-11-16	704	713	697	712	5,900	712
2023-11-15	660	730	660	711	21,900	711
2023-11-14	671	671	658	658	200	658
2023-11-13	650	678	650	678	700	678
2023-11-10	644	654	644	650	1,500	650
2023-11-09	634	634	634	634	100	634
2023-11-08	641	641	641	641	300	641
2023-11-07	641	641	641	641	300	641
2023-11-06	646	646	646	646	300	646
2023-11-02	657	657	651	651	1,100	651
2023-11-01	674	676	666	666	1,300	666
2023-10-31	644	644	644	644	100	644
2023-10-30	619	629	619	622	900	622
2023-10-27	639	639	611	629	3,000	629
2023-10-26	652	655	641	644	6,500	644
2023-10-25	670	670	659	659	500	659
2023-10-24	663	663	655	662	4,500	662
2023-10-23	678	678	661	661	900	661
2023-10-20	678	678	654	669	6,100	669
2023-10-19	673	688	673	688	3,600	688
2023-10-18	686	686	685	685	1,100	685
2023-10-17	700	706	699	706	1,300	706
2023-10-16	681	702	681	694	3,600	694
2023-10-13	670	670	661	661	1,400	661
2023-10-12	689	689	688	688	500	688
2023-10-11	680	684	676	684	500	684
2023-10-10	672	684	670	684	1,900	684
2023-10-06	686	686	663	672	4,400	672
2023-10-05	689	694	689	693	2,900	693
2023-10-04	681	701	677	686	12,100	686
2023-10-03	725	735	725	735	2,400	735
2023-10-02	728	765	720	725	8,900	725
2023-09-29	728	728	722	722	200	722
2023-09-28	728	728	723	724	1,200	724
2023-09-27	740	746	728	743	2,000	743
2023-09-26	760	760	745	749	400	749
2023-09-25	750	750	721	750	4,200	750
2023-09-22	724	750	712	750	2,700	750
2023-09-21	729	743	725	732	2,300	732
2023-09-20	751	759	729	759	5,800	759
2023-09-19	749	763	728	760	4,800	760
2023-09-15	782	784	690	730	34,200	730
2023-09-14	775	822	727	783	29,300	783
2023-09-13	760	774	726	774	13,700	774
2023-09-12	760	819	705	745	50,000	745
2023-09-11	694	794	689	745	57,300	745
2023-09-08	695	697	681	694	10,100	694
2023-09-07	677	693	676	692	3,000	692
2023-09-06	699	699	676	691	3,400	691
2023-09-05	702	702	683	696	3,400	696
2023-09-04	705	705	685	702	3,500	702
2023-09-01	690	695	670	695	3,200	695
2023-08-31	675	695	671	695	6,900	695
2023-08-30	688	697	685	695	4,500	695
2023-08-29	671	683	670	678	2,500	678
2023-08-28	708	708	668	670	4,200	670
2023-08-25	652	720	643	698	21,500	698
2023-08-24	648	655	648	655	300	655
2023-08-23	-	-	-	666	-	666
2023-08-22	-	-	-	666	-	666
2023-08-21	666	666	666	666	100	666
2023-08-18	656	656	656	656	300	656
2023-08-17	655	661	641	650	900	650
2023-08-16	654	670	654	660	1,900	660
2023-08-15	665	665	654	654	4,900	654
2023-08-14	664	682	662	682	500	682
2023-08-10	700	700	661	693	5,800	693
2023-08-09	-	-	-	702	-	702
2023-08-08	702	702	702	702	100	702
2023-08-07	709	725	702	703	2,500	703
2023-08-04	685	707	683	683	1,400	683
2023-08-03	700	700	674	700	5,700	700
2023-08-02	707	707	703	703	300	703
2023-08-01	703	709	703	709	1,800	709
2023-07-31	699	710	698	710	3,000	710
2023-07-28	700	700	700	700	500	700
2023-07-27	705	710	700	710	7,900	710
2023-07-26	708	708	705	705	700	705
2023-07-25	715	734	715	721	1,200	721
2023-07-24	725	725	692	715	2,300	715
2023-07-21	723	734	723	730	1,700	730
2023-07-20	723	753	719	723	3,100	723
2023-07-19	728	730	727	730	1,200	730
2023-07-18	729	736	705	728	16,200	728
2023-07-14	675	779	665	718	17,500	718
2023-07-13	691	715	670	700	3,800	700
2023-07-12	671	671	671	671	500	671
2023-07-11	-	-	-	695	-	695
2023-07-10	-	-	-	695	-	695
2023-07-07	670	698	670	695	6,300	695
2023-07-06	649	668	640	660	4,800	660
2023-07-05	670	678	670	675	1,700	675
2023-07-04	675	675	674	674	700	674
2023-07-03	660	669	658	665	1,800	665
2023-06-30	-	-	-	648	-	648
2023-06-29	648	648	648	648	400	648
2023-06-28	650	666	631	648	2,500	648
2023-06-27	645	669	638	648	2,700	648
2023-06-26	641	641	630	635	1,100	635
2023-06-23	641	641	641	641	200	641
2023-06-22	660	660	647	647	1,100	647
2023-06-21	658	687	650	660	6,600	660
2023-06-20	648	688	645	688	5,300	688
2023-06-19	635	649	630	647	2,000	647
2023-06-16	630	636	623	635	4,900	635
2023-06-15	688	688	631	631	8,700	631
2023-06-14	690	690	648	680	9,400	680
2023-06-13	690	746	679	699	23,300	699
2023-06-12	691	700	690	690	700	690
2023-06-09	674	713	668	683	5,200	683
2023-06-08	670	676	648	655	2,500	655
2023-06-07	670	738	661	689	21,400	689
2023-06-06	670	670	646	660	7,800	660
2023-06-05	621	715	620	677	15,000	677
2023-06-02	619	625	619	625	2,400	625
2023-06-01	635	637	612	615	6,300	615
2023-05-31	615	628	610	627	3,500	627
2023-05-30	-	-	-	592	-	592
2023-05-29	603	603	590	592	600	592
2023-05-26	593	593	593	593	500	593
2023-05-25	597	597	597	597	200	597
2023-05-24	600	600	598	598	300	598
2023-05-23	590	610	590	607	600	607
2023-05-22	590	600	585	589	8,000	589
2023-05-19	600	620	600	620	4,400	620
2023-05-18	616	618	595	595	1,900	595
2023-05-17	600	625	600	616	4,100	616
2023-05-16	590	590	584	590	2,400	590
2023-05-15	598	598	585	590	1,400	590
2023-05-12	578	590	578	590	1,300	590
2023-05-11	589	591	582	582	800	582
2023-05-10	585	595	585	590	400	590
2023-05-09	600	600	590	590	1,300	590
2023-05-08	586	589	581	589	500	589
2023-05-02	595	595	590	595	1,700	595
2023-05-01	576	590	576	590	400	590
2023-04-28	581	581	580	580	200	580
2023-04-27	-	-	-	590	-	590
2023-04-26	577	592	577	590	4,400	590
2023-04-25	570	574	570	574	1,200	574
2023-04-24	574	583	574	576	500	576
2023-04-21	585	585	574	574	1,800	574
2023-04-20	566	579	566	575	900	575
2023-04-19	576	578	567	571	1,200	571
2023-04-18	572	576	570	574	1,600	574
2023-04-17	570	570	570	570	1,100	570
2023-04-14	566	566	566	566	300	566
2023-04-13	557	575	555	566	1,600	566
2023-04-12	559	564	548	562	3,100	562
2023-04-11	579	579	564	569	3,400	569
2023-04-10	588	588	577	585	3,200	585
2023-04-07	550	599	550	563	10,800	563
2023-04-06	551	554	545	547	5,500	547
2023-04-05	552	560	552	552	3,000	552
2023-04-04	553	556	549	552	4,400	552
2023-04-03	551	555	538	548	7,700	548
2023-03-31	566	574	540	555	7,200	555
2023-03-30	559	562	552	561	2,000	561
2023-03-29	560	580	544	551	7,600	551
2023-03-28	552	563	551	555	4,600	555
2023-03-27	576	576	558	558	6,500	558
2023-03-24	574	580	560	576	11,000	576
2023-03-23	600	600	556	571	50,200	571
2023-03-22	654	738	605	605	145,200	605
2023-03-20	540	638	540	638	55,300	638
2023-03-17	533	538	533	538	500	538
2023-03-16	531	531	531	531	200	531
2023-03-15	535	544	535	544	200	544
2023-03-14	545	545	530	530	2,500	530
2023-03-13	546	555	546	555	1,700	555
2023-03-10	560	565	560	565	400	565
2023-03-09	563	563	554	560	1,500	560
2023-03-08	559	566	559	566	200	566
2023-03-07	-	-	-	561	-	561
2023-03-06	573	573	561	561	300	561
2023-03-03	555	573	555	573	1,100	573
2023-03-02	567	570	560	560	2,800	560
2023-03-01	560	564	553	561	800	561
2023-02-28	551	560	551	560	500	560
2023-02-27	543	550	531	550	2,200	550
2023-02-24	535	544	524	544	1,800	544
2023-02-22	549	549	539	539	200	539
2023-02-21	539	549	539	546	1,200	546
2023-02-20	537	539	517	539	1,600	539
2023-02-17	537	537	537	537	200	537
2023-02-16	-	-	-	534	-	534
2023-02-15	522	534	522	534	1,900	534
2023-02-14	547	548	532	532	3,200	532
2023-02-13	547	547	537	540	3,800	540
2023-02-10	546	546	546	546	1,500	546
2023-02-09	531	546	531	546	300	546
2023-02-08	526	531	526	531	1,100	531
2023-02-07	544	544	534	534	600	534
2023-02-06	538	544	538	544	700	544
2023-02-03	537	544	537	538	900	538
2023-02-02	553	553	544	544	600	544
2023-02-01	-	-	-	554	-	554
2023-01-31	550	554	550	554	300	554
2023-01-30	562	566	554	554	400	554
2023-01-27	549	552	549	552	2,200	552
2023-01-26	549	549	549	549	100	549
2023-01-25	560	560	549	549	1,500	549
2023-01-24	560	560	560	560	500	560
2023-01-23	561	562	561	562	400	562
2023-01-20	-	-	-	541	-	541
2023-01-19	542	565	541	541	2,800	541
2023-01-18	-	-	-	546	-	546
2023-01-17	550	555	542	546	1,000	546
2023-01-16	547	547	540	540	900	540
2023-01-13	536	551	531	551	400	551
2023-01-12	537	543	523	543	1,300	543
2023-01-11	530	540	530	540	800	540
2023-01-10	537	537	530	530	1,000	530
2023-01-06	535	548	535	540	1,300	540
2023-01-05	541	546	539	540	2,000	540
2023-01-04	539	543	530	538	3,700	538

分割・併合履歴： [2018-09-26]1株→0.1株

2024年04月
日	月	火	水	木	金	土
« 03月29日
	1	2	3	4	5	6
7	8	9	10	11	12	13
14	15	16	17	18	19	20
21	22	23	24	25	26	27
28	29	30