キクカワエンタープライズ(6346)の株価時系列情報
キクカワエンタープライズ(6346)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 1983/12/28 | 200 | 204 | 200 | 204 | 10,000 |
| 1983/12/27 | 204 | 204 | 198 | 198 | 3,000 |
| 1983/12/23 | 210 | 210 | 210 | 210 | 1,000 |
| 1983/12/21 | 196 | 196 | 196 | 196 | 2,000 |
| 1983/12/20 | 196 | 196 | 195 | 196 | 12,000 |
| 1983/12/16 | 198 | 198 | 196 | 196 | 2,000 |
| 1983/12/15 | 196 | 196 | 196 | 196 | 1,000 |
| 1983/12/14 | 200 | 200 | 195 | 195 | 12,000 |
| 1983/12/13 | 200 | 200 | 200 | 200 | 2,000 |
| 1983/12/12 | 200 | 200 | 200 | 200 | 11,000 |
| 1983/12/08 | 210 | 210 | 200 | 200 | 10,000 |
| 1983/12/06 | 210 | 213 | 210 | 213 | 2,000 |
| 1983/12/02 | 205 | 205 | 205 | 205 | 2,000 |
| 1983/12/01 | 205 | 205 | 205 | 205 | 3,000 |
| 1983/11/30 | 205 | 205 | 205 | 205 | 4,000 |
| 1983/11/29 | 215 | 215 | 215 | 215 | 1,000 |
| 1983/11/28 | 205 | 205 | 205 | 205 | 1,000 |
| 1983/11/26 | 205 | 205 | 205 | 205 | 3,000 |
| 1983/11/25 | 205 | 205 | 205 | 205 | 3,000 |
| 1983/11/24 | 205 | 208 | 205 | 205 | 3,000 |
| 1983/11/22 | 212 | 212 | 212 | 212 | 3,000 |
| 1983/11/21 | 215 | 215 | 213 | 213 | 20,000 |
| 1983/11/19 | 213 | 213 | 213 | 213 | 4,000 |
| 1983/11/18 | 216 | 216 | 216 | 216 | 2,000 |
| 1983/11/16 | 218 | 218 | 218 | 218 | 3,000 |
| 1983/11/15 | 220 | 220 | 220 | 220 | 1,000 |
| 1983/11/14 | 220 | 220 | 220 | 220 | 4,000 |
| 1983/11/11 | 216 | 216 | 216 | 216 | 1,000 |
| 1983/11/09 | 215 | 215 | 215 | 215 | 1,000 |
| 1983/11/08 | 215 | 215 | 213 | 213 | 4,000 |
| 1983/11/07 | 212 | 212 | 212 | 212 | 2,000 |
| 1983/11/04 | 220 | 220 | 220 | 220 | 2,000 |
| 1983/11/01 | 212 | 212 | 212 | 212 | 1,000 |
| 1983/10/31 | 207 | 207 | 207 | 207 | 1,000 |
| 1983/10/29 | 203 | 203 | 203 | 203 | 1,000 |
| 1983/10/28 | 200 | 201 | 200 | 201 | 4,000 |
| 1983/10/27 | 205 | 205 | 205 | 205 | 4,000 |
| 1983/10/26 | 205 | 205 | 205 | 205 | 4,000 |
| 1983/10/24 | 207 | 207 | 207 | 207 | 1,000 |
| 1983/10/17 | 205 | 207 | 205 | 207 | 3,000 |
| 1983/10/14 | 199 | 207 | 199 | 207 | 2,000 |
| 1983/10/13 | 207 | 207 | 195 | 195 | 7,000 |
| 1983/10/11 | 207 | 207 | 207 | 207 | 3,000 |
| 1983/10/07 | 195 | 195 | 195 | 195 | 9,000 |
| 1983/10/06 | 220 | 220 | 220 | 220 | 1,000 |
| 1983/10/05 | 215 | 220 | 215 | 220 | 4,000 |
| 1983/10/04 | 212 | 212 | 212 | 212 | 1,000 |
| 1983/10/03 | 211 | 211 | 211 | 211 | 5,000 |
| 1983/10/01 | 221 | 221 | 220 | 220 | 2,000 |
| 1983/09/30 | 221 | 221 | 221 | 221 | 1,000 |
| 1983/09/26 | 221 | 221 | 220 | 221 | 3,000 |
| 1983/09/22 | 222 | 222 | 222 | 222 | 8,000 |
| 1983/09/21 | 222 | 222 | 222 | 222 | 1,000 |
| 1983/09/20 | 222 | 222 | 222 | 222 | 5,000 |
| 1983/09/19 | 230 | 230 | 230 | 230 | 1,000 |
| 1983/09/17 | 230 | 230 | 230 | 230 | 1,000 |
| 1983/09/16 | 231 | 231 | 230 | 230 | 13,000 |
| 1983/09/14 | 230 | 230 | 230 | 230 | 3,000 |
| 1983/09/13 | 230 | 230 | 230 | 230 | 1,000 |
| 1983/09/09 | 222 | 240 | 222 | 240 | 6,000 |
| 1983/09/08 | 240 | 240 | 220 | 220 | 5,000 |
| 1983/09/07 | 245 | 245 | 240 | 240 | 31,000 |
| 1983/09/05 | 245 | 245 | 245 | 245 | 1,000 |
| 1983/09/03 | 240 | 240 | 240 | 240 | 6,000 |
| 1983/09/02 | 240 | 240 | 240 | 240 | 2,000 |
| 1983/09/01 | 243 | 245 | 240 | 245 | 3,000 |
| 1983/08/31 | 243 | 243 | 243 | 243 | 4,000 |
| 1983/08/30 | 240 | 240 | 240 | 240 | 6,000 |
| 1983/08/27 | 240 | 240 | 240 | 240 | 2,000 |
| 1983/08/26 | 245 | 245 | 240 | 240 | 3,000 |
| 1983/08/24 | 264 | 264 | 245 | 245 | 4,000 |
| 1983/08/23 | 269 | 270 | 262 | 265 | 11,000 |
| 1983/08/22 | 259 | 269 | 259 | 269 | 6,000 |
| 1983/08/20 | 252 | 252 | 252 | 252 | 1,000 |
| 1983/08/19 | 245 | 245 | 245 | 245 | 12,000 |
| 1983/08/18 | 245 | 245 | 245 | 245 | 4,000 |
| 1983/08/17 | 242 | 245 | 242 | 245 | 12,000 |
| 1983/08/16 | 240 | 240 | 240 | 240 | 7,000 |
| 1983/08/15 | 245 | 245 | 229 | 240 | 25,000 |
| 1983/08/12 | 245 | 246 | 245 | 245 | 10,000 |
| 1983/08/11 | 252 | 252 | 250 | 251 | 11,000 |
| 1983/08/10 | 260 | 262 | 255 | 255 | 13,000 |
| 1983/08/09 | 260 | 269 | 257 | 263 | 38,000 |
| 1983/08/08 | 266 | 270 | 265 | 270 | 31,000 |
| 1983/08/06 | 275 | 275 | 265 | 265 | 55,000 |
| 1983/08/05 | 270 | 285 | 265 | 280 | 264,000 |
| 1983/08/04 | 253 | 275 | 251 | 265 | 101,000 |
| 1983/08/03 | 244 | 250 | 241 | 250 | 68,000 |
| 1983/08/02 | 217 | 226 | 217 | 226 | 11,000 |
| 1983/08/01 | 222 | 222 | 220 | 222 | 10,000 |
| 1983/07/30 | 230 | 230 | 225 | 225 | 6,000 |
| 1983/07/29 | 240 | 240 | 235 | 235 | 12,000 |
| 1983/07/28 | 240 | 248 | 240 | 241 | 26,000 |
| 1983/07/27 | 212 | 235 | 212 | 235 | 12,000 |
| 1983/07/26 | 207 | 210 | 207 | 210 | 6,000 |
| 1983/07/25 | 205 | 205 | 202 | 205 | 3,000 |
| 1983/07/23 | 200 | 201 | 200 | 200 | 11,000 |
| 1983/07/22 | 200 | 201 | 200 | 200 | 14,000 |
| 1983/07/21 | 191 | 194 | 189 | 194 | 9,000 |
| 1983/07/20 | 188 | 188 | 187 | 188 | 6,000 |
| 1983/07/19 | 185 | 185 | 185 | 185 | 2,000 |
| 1983/07/18 | 179 | 180 | 179 | 180 | 2,000 |
| 1983/07/14 | 180 | 180 | 180 | 180 | 8,000 |
| 1983/07/11 | 178 | 180 | 178 | 180 | 2,000 |
| 1983/07/09 | 180 | 180 | 180 | 180 | 1,000 |
| 1983/07/07 | 178 | 178 | 178 | 178 | 1,000 |
| 1983/07/06 | 178 | 178 | 178 | 178 | 9,000 |
| 1983/07/02 | 178 | 178 | 177 | 177 | 4,000 |
| 1983/07/01 | 178 | 178 | 178 | 178 | 1,000 |
| 1983/06/29 | 178 | 178 | 178 | 178 | 1,000 |
| 1983/06/28 | 187 | 187 | 187 | 187 | 5,000 |
| 1983/06/27 | 190 | 190 | 187 | 187 | 8,000 |
| 1983/06/25 | 175 | 175 | 167 | 167 | 11,000 |
| 1983/06/24 | 181 | 181 | 180 | 180 | 3,000 |
| 1983/06/22 | 188 | 188 | 188 | 188 | 1,000 |
| 1983/06/21 | 188 | 188 | 188 | 188 | 4,000 |
| 1983/06/15 | 175 | 175 | 175 | 175 | 1,000 |
| 1983/06/14 | 175 | 175 | 175 | 175 | 1,000 |
| 1983/06/07 | 176 | 176 | 176 | 176 | 4,000 |
| 1983/06/06 | 181 | 181 | 175 | 175 | 6,000 |
| 1983/06/04 | 182 | 182 | 181 | 181 | 4,000 |
| 1983/06/02 | 185 | 185 | 185 | 185 | 1,000 |
| 1983/05/31 | 181 | 181 | 181 | 181 | 2,000 |
| 1983/05/28 | 182 | 182 | 181 | 181 | 2,000 |
| 1983/05/27 | 182 | 182 | 182 | 182 | 3,000 |
| 1983/05/26 | 181 | 181 | 181 | 181 | 1,000 |
| 1983/05/25 | 182 | 182 | 182 | 182 | 4,000 |
| 1983/05/19 | 182 | 182 | 180 | 180 | 5,000 |
| 1983/05/18 | 180 | 180 | 180 | 180 | 1,000 |
| 1983/05/17 | 175 | 175 | 175 | 175 | 1,000 |
| 1983/05/16 | 190 | 190 | 190 | 190 | 2,000 |
| 1983/05/14 | 189 | 190 | 189 | 190 | 2,000 |
| 1983/05/13 | 185 | 185 | 185 | 185 | 1,000 |
| 1983/05/12 | 184 | 189 | 171 | 189 | 3,000 |
| 1983/05/11 | 181 | 184 | 181 | 184 | 2,000 |
| 1983/05/10 | 181 | 181 | 181 | 181 | 2,000 |
| 1983/05/09 | 182 | 182 | 181 | 181 | 5,000 |
| 1983/05/07 | 181 | 181 | 181 | 181 | 1,000 |
| 1983/05/06 | 181 | 181 | 181 | 181 | 1,000 |
| 1983/05/04 | 181 | 181 | 181 | 181 | 3,000 |
| 1983/05/02 | 181 | 181 | 180 | 180 | 5,000 |
| 1983/04/30 | 181 | 181 | 181 | 181 | 1,000 |
| 1983/04/28 | 181 | 181 | 180 | 180 | 4,000 |
| 1983/04/25 | 181 | 181 | 181 | 181 | 5,000 |
| 1983/04/23 | 181 | 181 | 181 | 181 | 2,000 |
| 1983/04/22 | 180 | 180 | 180 | 180 | 1,000 |
| 1983/04/20 | 180 | 180 | 180 | 180 | 5,000 |
| 1983/04/19 | 180 | 180 | 180 | 180 | 3,000 |
| 1983/04/04 | 190 | 190 | 190 | 190 | 1,000 |
| 1983/03/31 | 193 | 193 | 193 | 193 | 1,000 |
| 1983/03/30 | 199 | 199 | 195 | 195 | 6,000 |
| 1983/03/28 | 170 | 170 | 170 | 170 | 1,000 |
| 1983/03/26 | 165 | 170 | 165 | 170 | 3,000 |
| 1983/03/25 | 166 | 166 | 166 | 166 | 1,000 |
| 1983/03/24 | 165 | 165 | 165 | 165 | 2,000 |
| 1983/03/23 | 160 | 160 | 160 | 160 | 3,000 |
| 1983/03/18 | 160 | 160 | 160 | 160 | 4,000 |
| 1983/03/16 | 160 | 160 | 160 | 160 | 10,000 |
| 1983/03/14 | 165 | 165 | 164 | 164 | 2,000 |
| 1983/03/11 | 162 | 162 | 162 | 162 | 1,000 |
| 1983/03/09 | 160 | 160 | 160 | 160 | 2,000 |
| 1983/03/08 | 161 | 161 | 160 | 160 | 4,000 |
| 1983/03/07 | 162 | 162 | 158 | 160 | 4,000 |
| 1983/03/05 | 160 | 160 | 160 | 160 | 4,000 |
| 1983/03/04 | 160 | 160 | 160 | 160 | 5,000 |
| 1983/03/03 | 160 | 160 | 160 | 160 | 5,000 |
| 1983/03/01 | 165 | 165 | 165 | 165 | 1,000 |
| 1983/02/26 | 160 | 160 | 160 | 160 | 1,000 |
| 1983/02/25 | 160 | 160 | 160 | 160 | 1,000 |
| 1983/02/24 | 160 | 160 | 160 | 160 | 1,000 |
| 1983/02/18 | 160 | 160 | 160 | 160 | 1,000 |
| 1983/02/17 | 160 | 160 | 160 | 160 | 3,000 |
| 1983/02/15 | 160 | 160 | 160 | 160 | 4,000 |
| 1983/02/14 | 160 | 160 | 160 | 160 | 5,000 |
| 1983/02/12 | 160 | 160 | 160 | 160 | 2,000 |
| 1983/02/07 | 160 | 160 | 160 | 160 | 3,000 |
| 1983/02/03 | 160 | 160 | 160 | 160 | 5,000 |
| 1983/02/01 | 156 | 156 | 156 | 156 | 2,000 |
| 1983/01/31 | 158 | 158 | 158 | 158 | 1,000 |
| 1983/01/27 | 165 | 165 | 156 | 156 | 5,000 |
| 1983/01/26 | 165 | 165 | 165 | 165 | 1,000 |
| 1983/01/25 | 150 | 160 | 150 | 160 | 6,000 |
| 1983/01/22 | 156 | 156 | 155 | 155 | 9,000 |
| 1983/01/21 | 156 | 156 | 156 | 156 | 4,000 |
| 1983/01/19 | 156 | 156 | 156 | 156 | 1,000 |
| 1983/01/18 | 156 | 156 | 156 | 156 | 2,000 |
| 1983/01/14 | 160 | 160 | 156 | 156 | 2,000 |
| 1983/01/13 | 160 | 160 | 160 | 160 | 3,000 |
| 1983/01/12 | 156 | 156 | 156 | 156 | 1,000 |
| 1983/01/08 | 156 | 156 | 156 | 156 | 2,000 |
| 1983/01/07 | 156 | 156 | 156 | 156 | 1,000 |
| 1983/01/05 | 160 | 163 | 160 | 163 | 26,000 |