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 |
|---|---|---|---|---|---|
| 1985/12/25 | 285 | 285 | 281 | 281 | 4,000 |
| 1985/12/23 | 285 | 285 | 285 | 285 | 1,000 |
| 1985/12/18 | 290 | 290 | 290 | 290 | 2,000 |
| 1985/12/16 | 290 | 290 | 290 | 290 | 6,000 |
| 1985/12/12 | 290 | 290 | 290 | 290 | 1,000 |
| 1985/12/11 | 290 | 290 | 290 | 290 | 1,000 |
| 1985/12/10 | 290 | 290 | 290 | 290 | 1,000 |
| 1985/12/09 | 290 | 290 | 290 | 290 | 2,000 |
| 1985/12/07 | 300 | 300 | 300 | 300 | 1,000 |
| 1985/12/06 | 300 | 300 | 300 | 300 | 3,000 |
| 1985/12/05 | 290 | 290 | 290 | 290 | 1,000 |
| 1985/12/04 | 290 | 290 | 290 | 290 | 1,000 |
| 1985/12/03 | 290 | 290 | 290 | 290 | 3,000 |
| 1985/11/28 | 285 | 285 | 285 | 285 | 1,000 |
| 1985/11/27 | 285 | 285 | 285 | 285 | 4,000 |
| 1985/11/26 | 285 | 285 | 285 | 285 | 1,000 |
| 1985/11/22 | 285 | 285 | 285 | 285 | 1,000 |
| 1985/11/21 | 280 | 280 | 280 | 280 | 4,000 |
| 1985/11/19 | 280 | 280 | 280 | 280 | 1,000 |
| 1985/11/18 | 281 | 281 | 281 | 281 | 2,000 |
| 1985/11/15 | 280 | 280 | 280 | 280 | 1,000 |
| 1985/11/13 | 279 | 289 | 279 | 289 | 2,000 |
| 1985/11/12 | 269 | 271 | 265 | 265 | 6,000 |
| 1985/11/11 | 269 | 269 | 260 | 260 | 8,000 |
| 1985/11/08 | 290 | 290 | 290 | 290 | 6,000 |
| 1985/11/07 | 290 | 290 | 290 | 290 | 5,000 |
| 1985/11/06 | 290 | 290 | 290 | 290 | 1,000 |
| 1985/11/02 | 291 | 291 | 291 | 291 | 1,000 |
| 1985/11/01 | 291 | 291 | 291 | 291 | 1,000 |
| 1985/10/30 | 291 | 291 | 291 | 291 | 3,000 |
| 1985/10/29 | 292 | 300 | 291 | 291 | 10,000 |
| 1985/10/28 | 290 | 290 | 290 | 290 | 4,000 |
| 1985/10/26 | 290 | 290 | 290 | 290 | 1,000 |
| 1985/10/24 | 287 | 287 | 280 | 280 | 8,000 |
| 1985/10/23 | 287 | 287 | 287 | 287 | 2,000 |
| 1985/10/22 | 288 | 288 | 285 | 285 | 2,000 |
| 1985/10/21 | 290 | 290 | 290 | 290 | 1,000 |
| 1985/10/19 | 292 | 292 | 292 | 292 | 3,000 |
| 1985/10/18 | 300 | 300 | 300 | 300 | 15,000 |
| 1985/10/17 | 300 | 300 | 300 | 300 | 1,000 |
| 1985/10/16 | 290 | 300 | 290 | 300 | 6,000 |
| 1985/10/11 | 290 | 290 | 290 | 290 | 6,000 |
| 1985/10/09 | 290 | 290 | 290 | 290 | 4,000 |
| 1985/10/07 | 290 | 290 | 290 | 290 | 1,000 |
| 1985/10/05 | 290 | 290 | 290 | 290 | 1,000 |
| 1985/10/04 | 290 | 290 | 290 | 290 | 3,000 |
| 1985/10/03 | 290 | 290 | 290 | 290 | 4,000 |
| 1985/10/02 | 290 | 290 | 290 | 290 | 1,000 |
| 1985/10/01 | 300 | 300 | 290 | 290 | 4,000 |
| 1985/09/30 | 290 | 290 | 290 | 290 | 7,000 |
| 1985/09/26 | 285 | 285 | 279 | 280 | 7,000 |
| 1985/09/25 | 297 | 300 | 288 | 300 | 9,000 |
| 1985/09/24 | 300 | 300 | 300 | 300 | 4,000 |
| 1985/09/21 | 298 | 300 | 298 | 300 | 3,000 |
| 1985/09/19 | 300 | 300 | 300 | 300 | 5,000 |
| 1985/09/18 | 300 | 300 | 300 | 300 | 2,000 |
| 1985/09/17 | 305 | 305 | 300 | 300 | 4,000 |
| 1985/09/13 | 305 | 305 | 305 | 305 | 1,000 |
| 1985/09/12 | 305 | 305 | 305 | 305 | 1,000 |
| 1985/09/11 | 305 | 305 | 305 | 305 | 9,000 |
| 1985/09/10 | 306 | 306 | 305 | 305 | 5,000 |
| 1985/09/09 | 305 | 305 | 305 | 305 | 1,000 |
| 1985/09/06 | 309 | 309 | 305 | 305 | 5,000 |
| 1985/09/05 | 305 | 305 | 305 | 305 | 2,000 |
| 1985/09/04 | 306 | 306 | 305 | 305 | 3,000 |
| 1985/09/03 | 305 | 310 | 305 | 310 | 8,000 |
| 1985/09/02 | 305 | 305 | 305 | 305 | 1,000 |
| 1985/08/31 | 305 | 305 | 305 | 305 | 1,000 |
| 1985/08/30 | 305 | 305 | 305 | 305 | 1,000 |
| 1985/08/28 | 305 | 305 | 305 | 305 | 2,000 |
| 1985/08/27 | 305 | 305 | 305 | 305 | 4,000 |
| 1985/08/24 | 305 | 305 | 305 | 305 | 2,000 |
| 1985/08/23 | 305 | 305 | 305 | 305 | 7,000 |
| 1985/08/21 | 305 | 305 | 305 | 305 | 1,000 |
| 1985/08/19 | 305 | 310 | 300 | 310 | 25,000 |
| 1985/08/17 | 300 | 300 | 300 | 300 | 1,000 |
| 1985/08/15 | 297 | 297 | 297 | 297 | 1,000 |
| 1985/08/14 | 305 | 305 | 305 | 305 | 2,000 |
| 1985/08/13 | 305 | 305 | 305 | 305 | 2,000 |
| 1985/08/12 | 310 | 310 | 310 | 310 | 1,000 |
| 1985/08/07 | 300 | 300 | 300 | 300 | 1,000 |
| 1985/08/06 | 296 | 296 | 296 | 296 | 3,000 |
| 1985/08/03 | 293 | 293 | 293 | 293 | 1,000 |
| 1985/08/02 | 293 | 293 | 293 | 293 | 3,000 |
| 1985/08/01 | 292 | 292 | 292 | 292 | 1,000 |
| 1985/07/31 | 291 | 291 | 291 | 291 | 2,000 |
| 1985/07/30 | 315 | 315 | 300 | 300 | 10,000 |
| 1985/07/29 | 315 | 317 | 315 | 315 | 10,000 |
| 1985/07/24 | 317 | 317 | 311 | 311 | 3,000 |
| 1985/07/23 | 330 | 330 | 325 | 325 | 4,000 |
| 1985/07/22 | 330 | 330 | 330 | 330 | 1,000 |
| 1985/07/19 | 340 | 340 | 330 | 331 | 7,000 |
| 1985/07/18 | 340 | 340 | 337 | 340 | 4,000 |
| 1985/07/17 | 334 | 340 | 334 | 340 | 11,000 |
| 1985/07/16 | 330 | 330 | 330 | 330 | 2,000 |
| 1985/07/15 | 335 | 340 | 330 | 330 | 11,000 |
| 1985/07/12 | 330 | 335 | 321 | 335 | 12,000 |
| 1985/07/11 | 321 | 330 | 321 | 330 | 7,000 |
| 1985/07/10 | 321 | 330 | 321 | 330 | 6,000 |
| 1985/07/09 | 330 | 330 | 321 | 330 | 14,000 |
| 1985/07/08 | 323 | 336 | 323 | 336 | 3,000 |
| 1985/07/06 | 321 | 321 | 321 | 321 | 7,000 |
| 1985/07/05 | 335 | 335 | 335 | 335 | 10,000 |
| 1985/07/04 | 335 | 335 | 335 | 335 | 8,000 |
| 1985/07/03 | 335 | 335 | 332 | 335 | 13,000 |
| 1985/07/02 | 335 | 335 | 335 | 335 | 7,000 |
| 1985/07/01 | 336 | 336 | 332 | 335 | 18,000 |
| 1985/06/29 | 332 | 332 | 332 | 332 | 1,000 |
| 1985/06/28 | 332 | 332 | 332 | 332 | 6,000 |
| 1985/06/27 | 331 | 331 | 331 | 331 | 7,000 |
| 1985/06/26 | 330 | 330 | 330 | 330 | 5,000 |
| 1985/06/25 | 330 | 331 | 330 | 330 | 7,000 |
| 1985/06/24 | 330 | 331 | 330 | 331 | 6,000 |
| 1985/06/22 | 330 | 330 | 330 | 330 | 3,000 |
| 1985/06/21 | 330 | 331 | 330 | 331 | 11,000 |
| 1985/06/20 | 331 | 331 | 330 | 331 | 13,000 |
| 1985/06/19 | 330 | 331 | 330 | 331 | 13,000 |
| 1985/06/18 | 330 | 330 | 330 | 330 | 10,000 |
| 1985/06/17 | 336 | 336 | 330 | 330 | 8,000 |
| 1985/06/15 | 319 | 319 | 319 | 319 | 1,000 |
| 1985/06/14 | 316 | 316 | 316 | 316 | 2,000 |
| 1985/06/13 | 315 | 316 | 315 | 316 | 11,000 |
| 1985/06/12 | 315 | 315 | 315 | 315 | 2,000 |
| 1985/06/10 | 310 | 319 | 310 | 310 | 21,000 |
| 1985/06/07 | 310 | 310 | 310 | 310 | 1,000 |
| 1985/06/06 | 310 | 319 | 310 | 310 | 6,000 |
| 1985/06/05 | 310 | 310 | 308 | 310 | 10,000 |
| 1985/06/04 | 308 | 310 | 305 | 308 | 15,000 |
| 1985/06/03 | 310 | 310 | 309 | 309 | 12,000 |
| 1985/06/01 | 310 | 310 | 310 | 310 | 8,000 |
| 1985/05/30 | 310 | 317 | 310 | 317 | 5,000 |
| 1985/05/29 | 321 | 323 | 319 | 319 | 10,000 |
| 1985/05/28 | 323 | 323 | 323 | 323 | 3,000 |
| 1985/05/27 | 323 | 323 | 323 | 323 | 5,000 |
| 1985/05/25 | 320 | 320 | 320 | 320 | 1,000 |
| 1985/05/24 | 319 | 319 | 319 | 319 | 5,000 |
| 1985/05/23 | 320 | 320 | 319 | 319 | 8,000 |
| 1985/05/22 | 319 | 319 | 319 | 319 | 6,000 |
| 1985/05/21 | 319 | 319 | 319 | 319 | 9,000 |
| 1985/05/20 | 319 | 319 | 319 | 319 | 2,000 |
| 1985/05/18 | 319 | 319 | 319 | 319 | 1,000 |
| 1985/05/17 | 310 | 310 | 310 | 310 | 7,000 |
| 1985/05/16 | 316 | 316 | 313 | 313 | 19,000 |
| 1985/05/15 | 325 | 325 | 315 | 316 | 17,000 |
| 1985/05/14 | 325 | 325 | 322 | 325 | 5,000 |
| 1985/05/13 | 339 | 339 | 330 | 330 | 4,000 |
| 1985/05/10 | 330 | 330 | 325 | 325 | 9,000 |
| 1985/05/09 | 330 | 330 | 320 | 330 | 36,000 |
| 1985/05/08 | 340 | 340 | 340 | 340 | 3,000 |
| 1985/05/07 | 343 | 343 | 340 | 340 | 5,000 |
| 1985/05/04 | 343 | 343 | 343 | 343 | 1,000 |
| 1985/05/02 | 355 | 355 | 340 | 340 | 12,000 |
| 1985/05/01 | 345 | 355 | 345 | 345 | 19,000 |
| 1985/04/30 | 345 | 355 | 345 | 345 | 22,000 |
| 1985/04/27 | 349 | 353 | 343 | 343 | 62,000 |
| 1985/04/26 | 335 | 340 | 325 | 340 | 27,000 |
| 1985/04/25 | 320 | 340 | 320 | 333 | 13,000 |
| 1985/04/24 | 310 | 313 | 310 | 311 | 13,000 |
| 1985/04/23 | 319 | 319 | 308 | 308 | 39,000 |
| 1985/04/22 | 319 | 320 | 319 | 319 | 11,000 |
| 1985/04/20 | 313 | 325 | 313 | 325 | 9,000 |
| 1985/04/19 | 311 | 313 | 310 | 313 | 4,000 |
| 1985/04/18 | 330 | 330 | 320 | 320 | 9,000 |
| 1985/04/17 | 328 | 330 | 325 | 330 | 22,000 |
| 1985/04/16 | 356 | 356 | 330 | 330 | 30,000 |
| 1985/04/15 | 370 | 405 | 355 | 368 | 250,000 |
| 1985/04/12 | 309 | 385 | 309 | 375 | 140,000 |
| 1985/04/11 | 304 | 305 | 304 | 305 | 4,000 |
| 1985/04/10 | 301 | 301 | 300 | 300 | 17,000 |
| 1985/04/09 | 299 | 300 | 299 | 300 | 2,000 |
| 1985/04/08 | 303 | 303 | 299 | 300 | 17,000 |
| 1985/04/06 | 299 | 299 | 299 | 299 | 12,000 |
| 1985/04/05 | 300 | 305 | 299 | 299 | 27,000 |
| 1985/04/04 | 299 | 309 | 299 | 309 | 14,000 |
| 1985/04/03 | 310 | 310 | 300 | 300 | 21,000 |
| 1985/04/02 | 301 | 308 | 299 | 308 | 30,000 |
| 1985/04/01 | 300 | 303 | 300 | 303 | 21,000 |
| 1985/03/30 | 295 | 300 | 290 | 290 | 24,000 |
| 1985/03/29 | 300 | 300 | 300 | 300 | 2,000 |
| 1985/03/28 | 297 | 300 | 290 | 290 | 15,000 |
| 1985/03/27 | 304 | 304 | 300 | 300 | 27,000 |
| 1985/03/26 | 310 | 310 | 300 | 300 | 9,000 |
| 1985/03/25 | 320 | 320 | 310 | 310 | 11,000 |
| 1985/03/23 | 320 | 320 | 310 | 310 | 14,000 |
| 1985/03/22 | 331 | 331 | 312 | 312 | 24,000 |
| 1985/03/20 | 315 | 319 | 310 | 315 | 48,000 |
| 1985/03/19 | 330 | 330 | 313 | 313 | 38,000 |
| 1985/03/18 | 340 | 343 | 330 | 330 | 29,000 |
| 1985/03/16 | 341 | 346 | 337 | 344 | 24,000 |
| 1985/03/15 | 341 | 341 | 340 | 340 | 27,000 |
| 1985/03/14 | 332 | 342 | 332 | 339 | 52,000 |
| 1985/03/13 | 366 | 374 | 330 | 330 | 66,000 |
| 1985/03/12 | 410 | 410 | 370 | 375 | 82,000 |
| 1985/03/11 | 390 | 442 | 390 | 410 | 410,000 |
| 1985/03/08 | 374 | 410 | 355 | 387 | 481,000 |
| 1985/03/07 | 300 | 374 | 300 | 374 | 178,000 |
| 1985/03/06 | 294 | 294 | 294 | 294 | 3,000 |
| 1985/03/05 | 295 | 295 | 293 | 293 | 8,000 |
| 1985/03/04 | 297 | 297 | 296 | 296 | 3,000 |
| 1985/03/02 | 300 | 300 | 295 | 295 | 5,000 |
| 1985/03/01 | 295 | 300 | 295 | 300 | 3,000 |
| 1985/02/28 | 290 | 292 | 290 | 292 | 5,000 |
| 1985/02/27 | 292 | 292 | 290 | 290 | 4,000 |
| 1985/02/26 | 292 | 292 | 292 | 292 | 1,000 |
| 1985/02/25 | 315 | 315 | 291 | 292 | 44,000 |
| 1985/02/23 | 310 | 311 | 310 | 311 | 7,000 |
| 1985/02/22 | 309 | 315 | 308 | 311 | 54,000 |
| 1985/02/21 | 285 | 309 | 285 | 300 | 30,000 |
| 1985/02/20 | 281 | 281 | 280 | 280 | 17,000 |
| 1985/02/19 | 280 | 280 | 279 | 280 | 6,000 |
| 1985/02/18 | 280 | 285 | 279 | 280 | 13,000 |
| 1985/02/16 | 267 | 270 | 267 | 270 | 4,000 |
| 1985/02/15 | 265 | 266 | 265 | 265 | 3,000 |
| 1985/02/13 | 276 | 276 | 273 | 273 | 12,000 |
| 1985/02/12 | 275 | 276 | 275 | 276 | 3,000 |
| 1985/02/08 | 280 | 280 | 277 | 277 | 3,000 |
| 1985/02/07 | 282 | 282 | 282 | 282 | 1,000 |
| 1985/02/06 | 276 | 276 | 276 | 276 | 5,000 |
| 1985/02/05 | 276 | 280 | 276 | 276 | 12,000 |
| 1985/02/04 | 284 | 284 | 280 | 280 | 6,000 |
| 1985/02/02 | 275 | 275 | 275 | 275 | 3,000 |
| 1985/02/01 | 275 | 275 | 275 | 275 | 8,000 |
| 1985/01/31 | 275 | 275 | 275 | 275 | 3,000 |
| 1985/01/30 | 275 | 275 | 275 | 275 | 3,000 |
| 1985/01/29 | 265 | 265 | 260 | 260 | 22,000 |
| 1985/01/28 | 266 | 266 | 265 | 265 | 10,000 |
| 1985/01/26 | 270 | 270 | 265 | 265 | 7,000 |
| 1985/01/25 | 272 | 272 | 270 | 270 | 36,000 |
| 1985/01/24 | 275 | 277 | 271 | 271 | 6,000 |
| 1985/01/22 | 277 | 277 | 275 | 275 | 3,000 |
| 1985/01/21 | 275 | 275 | 275 | 275 | 2,000 |
| 1985/01/19 | 278 | 278 | 274 | 274 | 4,000 |
| 1985/01/18 | 280 | 280 | 275 | 275 | 4,000 |
| 1985/01/17 | 285 | 285 | 282 | 282 | 4,000 |
| 1985/01/16 | 270 | 275 | 270 | 275 | 2,000 |
| 1985/01/14 | 270 | 270 | 270 | 270 | 3,000 |
| 1985/01/11 | 280 | 280 | 280 | 280 | 5,000 |
| 1985/01/10 | 280 | 280 | 280 | 280 | 6,000 |
| 1985/01/09 | 280 | 289 | 280 | 285 | 11,000 |
| 1985/01/07 | 275 | 275 | 275 | 275 | 3,000 |
| 1985/01/05 | 265 | 265 | 265 | 265 | 3,000 |