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 |
---|---|---|---|---|---|
1987/12/28 | 690 | 690 | 680 | 680 | 3,000 |
1987/12/26 | 681 | 681 | 681 | 681 | 1,000 |
1987/12/25 | 690 | 690 | 670 | 670 | 3,000 |
1987/12/24 | 680 | 680 | 670 | 670 | 33,000 |
1987/12/23 | 690 | 690 | 680 | 680 | 36,000 |
1987/12/22 | 690 | 691 | 690 | 690 | 20,000 |
1987/12/21 | 689 | 700 | 689 | 700 | 42,000 |
1987/12/18 | 700 | 702 | 681 | 681 | 17,000 |
1987/12/17 | 740 | 740 | 720 | 720 | 20,000 |
1987/12/16 | 740 | 750 | 735 | 735 | 12,000 |
1987/12/15 | 750 | 750 | 725 | 730 | 12,000 |
1987/12/14 | 710 | 750 | 700 | 750 | 19,000 |
1987/12/11 | 695 | 700 | 688 | 700 | 12,000 |
1987/12/10 | 690 | 690 | 675 | 680 | 16,000 |
1987/12/09 | 670 | 685 | 661 | 685 | 38,000 |
1987/12/08 | 675 | 675 | 660 | 665 | 22,000 |
1987/12/05 | 675 | 675 | 675 | 675 | 3,000 |
1987/12/04 | 670 | 675 | 660 | 660 | 33,000 |
1987/12/03 | 675 | 675 | 665 | 670 | 9,000 |
1987/12/02 | 680 | 680 | 670 | 670 | 9,000 |
1987/12/01 | 670 | 675 | 665 | 665 | 18,000 |
1987/11/30 | 700 | 700 | 678 | 678 | 10,000 |
1987/11/28 | 691 | 695 | 691 | 693 | 26,000 |
1987/11/27 | 670 | 685 | 670 | 670 | 15,000 |
1987/11/26 | 670 | 690 | 670 | 680 | 14,000 |
1987/11/25 | 670 | 695 | 670 | 690 | 7,000 |
1987/11/24 | 670 | 680 | 656 | 670 | 14,000 |
1987/11/19 | 685 | 685 | 670 | 670 | 10,000 |
1987/11/18 | 680 | 680 | 680 | 680 | 2,000 |
1987/11/17 | 670 | 690 | 670 | 690 | 7,000 |
1987/11/16 | 700 | 700 | 700 | 700 | 1,000 |
1987/11/13 | 675 | 700 | 675 | 700 | 7,000 |
1987/11/12 | 655 | 660 | 655 | 660 | 12,000 |
1987/11/10 | 710 | 710 | 709 | 709 | 3,000 |
1987/11/09 | 680 | 710 | 680 | 710 | 14,000 |
1987/11/07 | 700 | 700 | 690 | 690 | 4,000 |
1987/11/06 | 700 | 700 | 700 | 700 | 7,000 |
1987/11/05 | 700 | 700 | 700 | 700 | 13,000 |
1987/11/04 | 728 | 728 | 710 | 710 | 6,000 |
1987/11/02 | 730 | 730 | 730 | 730 | 8,000 |
1987/10/31 | 701 | 705 | 701 | 705 | 7,000 |
1987/10/30 | 680 | 690 | 680 | 687 | 11,000 |
1987/10/29 | 736 | 736 | 710 | 710 | 6,000 |
1987/10/28 | 740 | 740 | 740 | 740 | 7,000 |
1987/10/27 | 695 | 740 | 695 | 740 | 8,000 |
1987/10/26 | 745 | 745 | 725 | 725 | 10,000 |
1987/10/24 | 780 | 780 | 745 | 745 | 5,000 |
1987/10/23 | 770 | 770 | 770 | 770 | 12,000 |
1987/10/22 | 805 | 810 | 800 | 800 | 17,000 |
1987/10/21 | 735 | 754 | 723 | 750 | 32,000 |
1987/10/19 | 830 | 830 | 825 | 825 | 10,000 |
1987/10/16 | 850 | 850 | 840 | 840 | 16,000 |
1987/10/15 | 860 | 860 | 851 | 851 | 13,000 |
1987/10/14 | 836 | 850 | 836 | 840 | 10,000 |
1987/10/13 | 845 | 845 | 830 | 831 | 32,000 |
1987/10/12 | 855 | 860 | 840 | 840 | 18,000 |
1987/10/09 | 865 | 867 | 850 | 850 | 35,000 |
1987/10/08 | 880 | 880 | 860 | 860 | 37,000 |
1987/10/07 | 850 | 850 | 840 | 850 | 24,000 |
1987/10/06 | 837 | 850 | 837 | 850 | 23,000 |
1987/10/05 | 845 | 855 | 835 | 836 | 39,000 |
1987/10/03 | 890 | 890 | 875 | 875 | 23,000 |
1987/10/02 | 890 | 900 | 890 | 890 | 151,000 |
1987/10/01 | 876 | 890 | 873 | 890 | 59,000 |
1987/09/30 | 900 | 900 | 873 | 876 | 13,000 |
1987/09/29 | 880 | 900 | 880 | 900 | 22,000 |
1987/09/28 | 895 | 898 | 880 | 895 | 39,000 |
1987/09/26 | 835 | 860 | 835 | 850 | 39,000 |
1987/09/25 | 929 | 930 | 835 | 835 | 100,000 |
1987/09/24 | 950 | 955 | 904 | 904 | 60,000 |
1987/09/22 | 950 | 970 | 930 | 945 | 106,000 |
1987/09/21 | 960 | 965 | 950 | 950 | 115,000 |
1987/09/18 | 900 | 915 | 880 | 885 | 125,000 |
1987/09/17 | 840 | 894 | 836 | 875 | 169,000 |
1987/09/16 | 840 | 840 | 825 | 825 | 176,000 |
1987/09/14 | 800 | 800 | 790 | 790 | 103,000 |
1987/09/11 | 720 | 730 | 713 | 730 | 21,000 |
1987/09/10 | 725 | 725 | 720 | 721 | 19,000 |
1987/09/09 | 730 | 730 | 725 | 725 | 23,000 |
1987/09/08 | 736 | 750 | 731 | 735 | 13,000 |
1987/09/07 | 750 | 760 | 744 | 744 | 51,000 |
1987/09/05 | 795 | 798 | 795 | 798 | 12,000 |
1987/09/04 | 751 | 802 | 751 | 800 | 109,000 |
1987/09/03 | 730 | 745 | 730 | 740 | 21,000 |
1987/09/02 | 731 | 735 | 715 | 735 | 48,000 |
1987/09/01 | 730 | 735 | 725 | 725 | 15,000 |
1987/08/31 | 730 | 730 | 715 | 720 | 34,000 |
1987/08/29 | 735 | 735 | 730 | 730 | 6,000 |
1987/08/28 | 745 | 745 | 735 | 735 | 15,000 |
1987/08/27 | 740 | 745 | 730 | 730 | 11,000 |
1987/08/26 | 720 | 728 | 720 | 725 | 14,000 |
1987/08/25 | 729 | 730 | 720 | 720 | 29,000 |
1987/08/24 | 720 | 730 | 720 | 730 | 9,000 |
1987/08/22 | 745 | 745 | 735 | 745 | 4,000 |
1987/08/21 | 750 | 750 | 741 | 745 | 26,000 |
1987/08/20 | 750 | 750 | 750 | 750 | 1,000 |
1987/08/19 | 745 | 760 | 740 | 760 | 7,000 |
1987/08/18 | 760 | 760 | 760 | 760 | 8,000 |
1987/08/17 | 780 | 780 | 759 | 759 | 3,000 |
1987/08/14 | 745 | 780 | 745 | 780 | 3,000 |
1987/08/13 | 756 | 758 | 750 | 750 | 5,000 |
1987/08/12 | 800 | 810 | 761 | 763 | 21,000 |
1987/08/11 | 750 | 805 | 750 | 805 | 29,000 |
1987/08/10 | 720 | 720 | 705 | 705 | 11,000 |
1987/08/07 | 745 | 745 | 735 | 735 | 16,000 |
1987/08/06 | 764 | 764 | 750 | 750 | 4,000 |
1987/08/05 | 705 | 750 | 705 | 750 | 10,000 |
1987/08/04 | 755 | 755 | 725 | 725 | 5,000 |
1987/08/03 | 770 | 770 | 765 | 765 | 12,000 |
1987/08/01 | 770 | 775 | 765 | 765 | 4,000 |
1987/07/31 | 775 | 775 | 775 | 775 | 3,000 |
1987/07/30 | 780 | 780 | 775 | 775 | 2,000 |
1987/07/29 | 763 | 780 | 763 | 780 | 4,000 |
1987/07/28 | 780 | 780 | 780 | 780 | 4,000 |
1987/07/27 | 805 | 805 | 800 | 800 | 10,000 |
1987/07/25 | 790 | 800 | 785 | 800 | 15,000 |
1987/07/24 | 800 | 800 | 790 | 790 | 4,000 |
1987/07/23 | 800 | 800 | 780 | 800 | 9,000 |
1987/07/22 | 789 | 790 | 780 | 790 | 24,000 |
1987/07/21 | 720 | 720 | 720 | 720 | 2,000 |
1987/07/20 | 715 | 720 | 715 | 720 | 27,000 |
1987/07/17 | 820 | 830 | 800 | 800 | 42,000 |
1987/07/16 | 840 | 850 | 820 | 820 | 52,000 |
1987/07/15 | 880 | 880 | 854 | 860 | 217,000 |
1987/07/14 | 755 | 850 | 740 | 850 | 138,000 |
1987/07/13 | 755 | 759 | 735 | 750 | 32,000 |
1987/07/10 | 685 | 730 | 685 | 730 | 36,000 |
1987/07/09 | 775 | 775 | 755 | 755 | 122,000 |
1987/07/08 | 650 | 685 | 650 | 685 | 48,000 |
1987/07/07 | 630 | 650 | 615 | 650 | 10,000 |
1987/07/06 | 631 | 640 | 620 | 630 | 27,000 |
1987/07/04 | 650 | 660 | 630 | 630 | 9,000 |
1987/07/03 | 670 | 670 | 670 | 670 | 2,000 |
1987/07/02 | 665 | 670 | 665 | 670 | 13,000 |
1987/07/01 | 630 | 635 | 620 | 625 | 25,000 |
1987/06/30 | 660 | 660 | 655 | 655 | 6,000 |
1987/06/29 | 630 | 630 | 625 | 625 | 5,000 |
1987/06/27 | 640 | 640 | 630 | 630 | 11,000 |
1987/06/26 | 630 | 630 | 626 | 630 | 5,000 |
1987/06/25 | 630 | 631 | 630 | 630 | 12,000 |
1987/06/24 | 645 | 645 | 630 | 630 | 10,000 |
1987/06/23 | 646 | 650 | 631 | 645 | 12,000 |
1987/06/22 | 660 | 665 | 660 | 665 | 9,000 |
1987/06/19 | 650 | 660 | 630 | 640 | 18,000 |
1987/06/18 | 670 | 670 | 650 | 660 | 20,000 |
1987/06/17 | 680 | 685 | 671 | 671 | 15,000 |
1987/06/16 | 661 | 680 | 660 | 680 | 23,000 |
1987/06/15 | 670 | 670 | 650 | 650 | 16,000 |
1987/06/12 | 680 | 680 | 670 | 670 | 6,000 |
1987/06/11 | 679 | 680 | 679 | 680 | 7,000 |
1987/06/10 | 680 | 680 | 679 | 679 | 4,000 |
1987/06/09 | 660 | 680 | 660 | 680 | 15,000 |
1987/06/08 | 660 | 680 | 660 | 660 | 17,000 |
1987/06/06 | 690 | 690 | 660 | 660 | 10,000 |
1987/06/05 | 670 | 680 | 670 | 680 | 11,000 |
1987/06/04 | 700 | 700 | 660 | 660 | 24,000 |
1987/06/03 | 705 | 705 | 680 | 700 | 8,000 |
1987/06/02 | 670 | 700 | 670 | 700 | 20,000 |
1987/06/01 | 785 | 785 | 770 | 770 | 49,000 |
1987/05/30 | 755 | 755 | 755 | 755 | 31,000 |
1987/05/29 | 620 | 635 | 620 | 635 | 28,000 |
1987/05/28 | 630 | 630 | 606 | 606 | 16,000 |
1987/05/27 | 605 | 635 | 605 | 630 | 15,000 |
1987/05/26 | 600 | 600 | 585 | 600 | 21,000 |
1987/05/25 | 602 | 610 | 585 | 585 | 12,000 |
1987/05/23 | 602 | 602 | 602 | 602 | 3,000 |
1987/05/22 | 615 | 615 | 606 | 615 | 7,000 |
1987/05/21 | 620 | 620 | 620 | 620 | 2,000 |
1987/05/20 | 645 | 650 | 645 | 650 | 10,000 |
1987/05/19 | 610 | 623 | 602 | 615 | 7,000 |
1987/05/18 | 615 | 615 | 600 | 600 | 4,000 |
1987/05/15 | 650 | 650 | 630 | 630 | 6,000 |
1987/05/14 | 615 | 650 | 610 | 650 | 11,000 |
1987/05/13 | 600 | 615 | 600 | 611 | 9,000 |
1987/05/12 | 621 | 621 | 615 | 615 | 7,000 |
1987/05/11 | 600 | 610 | 600 | 610 | 8,000 |
1987/05/08 | 642 | 645 | 642 | 645 | 3,000 |
1987/05/07 | 645 | 660 | 645 | 660 | 17,000 |
1987/05/06 | 580 | 580 | 580 | 580 | 12,000 |
1987/05/02 | 620 | 620 | 610 | 620 | 8,000 |
1987/05/01 | 630 | 630 | 610 | 620 | 6,000 |
1987/04/30 | 625 | 640 | 625 | 640 | 7,000 |
1987/04/28 | 615 | 615 | 605 | 610 | 7,000 |
1987/04/27 | 675 | 675 | 675 | 675 | 5,000 |
1987/04/25 | 700 | 700 | 685 | 685 | 14,000 |
1987/04/23 | 760 | 760 | 750 | 755 | 17,000 |
1987/04/22 | 800 | 800 | 755 | 760 | 66,000 |
1987/04/21 | 786 | 786 | 786 | 786 | 44,000 |
1987/04/20 | 686 | 686 | 686 | 686 | 22,000 |
1987/04/17 | 560 | 605 | 560 | 586 | 49,000 |
1987/04/16 | 600 | 610 | 598 | 598 | 23,000 |
1987/04/15 | 610 | 615 | 610 | 612 | 16,000 |
1987/04/14 | 665 | 665 | 665 | 665 | 3,000 |
1987/04/13 | 655 | 682 | 630 | 682 | 28,000 |
1987/04/10 | 689 | 689 | 675 | 689 | 6,000 |
1987/04/09 | 690 | 690 | 690 | 690 | 8,000 |
1987/04/08 | 705 | 705 | 690 | 702 | 21,000 |
1987/04/07 | 670 | 710 | 655 | 710 | 37,000 |
1987/04/06 | 680 | 680 | 680 | 680 | 14,000 |
1987/04/04 | 715 | 735 | 710 | 735 | 12,000 |
1987/04/03 | 700 | 715 | 700 | 715 | 28,000 |
1987/04/02 | 750 | 750 | 709 | 709 | 14,000 |
1987/04/01 | 750 | 756 | 750 | 755 | 8,000 |
1987/03/31 | 760 | 760 | 750 | 750 | 6,000 |
1987/03/30 | 770 | 770 | 770 | 770 | 5,000 |
1987/03/27 | 755 | 770 | 755 | 770 | 20,000 |
1987/03/26 | 770 | 775 | 760 | 760 | 23,000 |
1987/03/25 | 800 | 800 | 780 | 780 | 14,000 |
1987/03/24 | 780 | 785 | 770 | 785 | 20,000 |
1987/03/23 | 755 | 790 | 755 | 786 | 17,000 |
1987/03/20 | 785 | 785 | 770 | 770 | 19,000 |
1987/03/19 | 800 | 800 | 781 | 785 | 19,000 |
1987/03/18 | 840 | 840 | 800 | 800 | 23,000 |
1987/03/17 | 845 | 845 | 830 | 840 | 17,000 |
1987/03/16 | 865 | 865 | 865 | 865 | 17,000 |
1987/03/13 | 775 | 800 | 775 | 800 | 21,000 |
1987/03/12 | 765 | 780 | 750 | 775 | 21,000 |
1987/03/11 | 800 | 800 | 765 | 770 | 16,000 |
1987/03/10 | 801 | 805 | 800 | 800 | 11,000 |
1987/03/09 | 820 | 825 | 810 | 810 | 11,000 |
1987/03/07 | 820 | 825 | 815 | 815 | 16,000 |
1987/03/06 | 860 | 860 | 830 | 830 | 9,000 |
1987/03/05 | 890 | 890 | 860 | 860 | 16,000 |
1987/03/03 | 890 | 900 | 890 | 895 | 16,000 |
1987/03/02 | 960 | 960 | 940 | 940 | 12,000 |
1987/02/28 | 955 | 970 | 950 | 950 | 127,000 |
1987/02/27 | 940 | 940 | 940 | 940 | 72,000 |
1987/02/26 | 785 | 815 | 780 | 815 | 30,000 |
1987/02/25 | 760 | 780 | 750 | 775 | 74,000 |
1987/02/24 | 825 | 825 | 810 | 819 | 16,000 |
1987/02/23 | 820 | 830 | 810 | 810 | 30,000 |
1987/02/20 | 830 | 835 | 822 | 830 | 50,000 |
1987/02/19 | 835 | 840 | 805 | 805 | 37,000 |
1987/02/18 | 870 | 871 | 855 | 865 | 24,000 |
1987/02/17 | 885 | 890 | 870 | 870 | 31,000 |
1987/02/16 | 945 | 945 | 896 | 896 | 21,000 |
1987/02/13 | 960 | 965 | 945 | 945 | 19,000 |
1987/02/12 | 955 | 965 | 950 | 950 | 14,000 |
1987/02/10 | 880 | 917 | 880 | 917 | 26,000 |
1987/02/09 | 890 | 900 | 870 | 880 | 13,000 |
1987/02/07 | 920 | 920 | 902 | 902 | 15,000 |
1987/02/06 | 912 | 920 | 912 | 920 | 13,000 |
1987/02/05 | 989 | 989 | 970 | 970 | 20,000 |
1987/02/04 | 985 | 985 | 970 | 980 | 16,000 |
1987/02/03 | 989 | 989 | 989 | 989 | 1,000 |
1987/02/02 | 1,000 | 1,000 | 980 | 990 | 36,000 |
1987/01/30 | 910 | 925 | 910 | 925 | 28,000 |
1987/01/29 | 970 | 970 | 945 | 955 | 12,000 |
1987/01/28 | 975 | 990 | 975 | 975 | 19,000 |
1987/01/27 | 1,020 | 1,020 | 990 | 990 | 17,000 |
1987/01/26 | 1,040 | 1,040 | 990 | 990 | 18,000 |
1987/01/24 | 1,000 | 1,030 | 1,000 | 1,030 | 8,000 |
1987/01/23 | 970 | 991 | 970 | 991 | 24,000 |
1987/01/22 | 1,000 | 1,000 | 970 | 980 | 16,000 |
1987/01/21 | 1,010 | 1,020 | 980 | 990 | 16,000 |
1987/01/20 | 1,040 | 1,080 | 1,020 | 1,020 | 21,000 |
1987/01/19 | 1,050 | 1,050 | 1,030 | 1,050 | 12,000 |
1987/01/16 | 1,150 | 1,180 | 1,020 | 1,100 | 293,000 |
1987/01/14 | 1,090 | 1,190 | 1,090 | 1,190 | 66,000 |
1987/01/13 | 1,080 | 1,130 | 1,030 | 1,120 | 37,000 |
1987/01/12 | 1,140 | 1,140 | 1,100 | 1,120 | 12,000 |
1987/01/09 | 1,150 | 1,150 | 1,100 | 1,140 | 11,000 |
1987/01/08 | 1,040 | 1,170 | 1,040 | 1,150 | 30,000 |
1987/01/07 | 1,070 | 1,070 | 1,030 | 1,040 | 27,000 |
1987/01/06 | 1,140 | 1,170 | 1,090 | 1,090 | 34,000 |
1987/01/05 | 1,200 | 1,200 | 1,170 | 1,170 | 9,000 |