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 |
---|---|---|---|---|---|
1988/12/28 | 775 | 780 | 775 | 780 | 5,000 |
1988/12/27 | 798 | 798 | 775 | 775 | 20,000 |
1988/12/26 | 789 | 790 | 789 | 790 | 3,000 |
1988/12/24 | 795 | 805 | 795 | 805 | 5,000 |
1988/12/23 | 816 | 816 | 816 | 816 | 5,000 |
1988/12/22 | 823 | 823 | 815 | 815 | 10,000 |
1988/12/21 | 835 | 835 | 825 | 825 | 4,000 |
1988/12/20 | 816 | 816 | 810 | 815 | 14,000 |
1988/12/19 | 815 | 816 | 812 | 816 | 20,000 |
1988/12/16 | 837 | 837 | 837 | 837 | 14,000 |
1988/12/15 | 840 | 840 | 837 | 837 | 8,000 |
1988/12/14 | 837 | 840 | 830 | 840 | 15,000 |
1988/12/13 | 840 | 842 | 830 | 837 | 17,000 |
1988/12/12 | 823 | 840 | 815 | 840 | 22,000 |
1988/12/09 | 840 | 840 | 830 | 830 | 15,000 |
1988/12/08 | 840 | 850 | 840 | 840 | 27,000 |
1988/12/07 | 815 | 830 | 815 | 830 | 21,000 |
1988/12/06 | 815 | 815 | 815 | 815 | 9,000 |
1988/12/05 | 815 | 815 | 815 | 815 | 11,000 |
1988/12/03 | 815 | 815 | 815 | 815 | 1,000 |
1988/12/02 | 823 | 823 | 815 | 815 | 24,000 |
1988/12/01 | 820 | 830 | 820 | 820 | 4,000 |
1988/11/30 | 820 | 828 | 820 | 820 | 7,000 |
1988/11/29 | 830 | 830 | 816 | 816 | 8,000 |
1988/11/28 | 835 | 850 | 830 | 840 | 36,000 |
1988/11/26 | 830 | 840 | 830 | 840 | 20,000 |
1988/11/25 | 840 | 840 | 838 | 838 | 4,000 |
1988/11/24 | 830 | 840 | 815 | 835 | 38,000 |
1988/11/22 | 800 | 835 | 800 | 835 | 32,000 |
1988/11/21 | 720 | 755 | 715 | 755 | 30,000 |
1988/11/18 | 710 | 720 | 708 | 708 | 26,000 |
1988/11/17 | 707 | 720 | 707 | 707 | 7,000 |
1988/11/16 | 715 | 715 | 705 | 705 | 11,000 |
1988/11/15 | 700 | 710 | 700 | 710 | 9,000 |
1988/11/14 | 700 | 701 | 700 | 700 | 12,000 |
1988/11/11 | 706 | 706 | 700 | 700 | 11,000 |
1988/11/10 | 715 | 715 | 700 | 700 | 20,000 |
1988/11/09 | 716 | 716 | 712 | 712 | 4,000 |
1988/11/08 | 704 | 717 | 703 | 717 | 4,000 |
1988/11/07 | 704 | 704 | 704 | 704 | 1,000 |
1988/11/05 | 700 | 700 | 700 | 700 | 12,000 |
1988/11/04 | 705 | 710 | 702 | 710 | 14,000 |
1988/11/02 | 702 | 702 | 700 | 700 | 17,000 |
1988/11/01 | 705 | 710 | 700 | 700 | 18,000 |
1988/10/31 | 701 | 715 | 700 | 700 | 11,000 |
1988/10/29 | 700 | 700 | 682 | 700 | 17,000 |
1988/10/28 | 695 | 700 | 695 | 700 | 14,000 |
1988/10/27 | 700 | 700 | 700 | 700 | 4,000 |
1988/10/26 | 710 | 710 | 700 | 700 | 8,000 |
1988/10/25 | 685 | 710 | 680 | 710 | 11,000 |
1988/10/24 | 685 | 685 | 680 | 680 | 5,000 |
1988/10/22 | 715 | 715 | 715 | 715 | 4,000 |
1988/10/21 | 715 | 715 | 705 | 710 | 21,000 |
1988/10/20 | 717 | 717 | 715 | 715 | 4,000 |
1988/10/19 | 720 | 720 | 712 | 712 | 6,000 |
1988/10/18 | 740 | 740 | 720 | 720 | 10,000 |
1988/10/17 | 740 | 740 | 740 | 740 | 1,000 |
1988/10/14 | 757 | 757 | 740 | 740 | 5,000 |
1988/10/13 | 760 | 760 | 757 | 760 | 6,000 |
1988/10/12 | 760 | 760 | 760 | 760 | 2,000 |
1988/10/06 | 790 | 790 | 789 | 789 | 3,000 |
1988/10/05 | 790 | 790 | 790 | 790 | 1,000 |
1988/10/04 | 790 | 790 | 765 | 790 | 10,000 |
1988/10/03 | 790 | 790 | 790 | 790 | 10,000 |
1988/10/01 | 790 | 790 | 790 | 790 | 2,000 |
1988/09/30 | 760 | 760 | 757 | 760 | 11,000 |
1988/09/29 | 760 | 762 | 760 | 762 | 7,000 |
1988/09/28 | 760 | 760 | 760 | 760 | 1,000 |
1988/09/27 | 760 | 760 | 760 | 760 | 8,000 |
1988/09/26 | 760 | 760 | 760 | 760 | 4,000 |
1988/09/24 | 760 | 760 | 760 | 760 | 3,000 |
1988/09/22 | 760 | 761 | 760 | 760 | 4,000 |
1988/09/21 | 760 | 760 | 760 | 760 | 3,000 |
1988/09/20 | 775 | 775 | 765 | 770 | 10,000 |
1988/09/19 | 800 | 800 | 780 | 780 | 8,000 |
1988/09/16 | 775 | 775 | 775 | 775 | 1,000 |
1988/09/14 | 800 | 800 | 775 | 775 | 4,000 |
1988/09/13 | 760 | 760 | 760 | 760 | 5,000 |
1988/09/12 | 760 | 775 | 760 | 775 | 3,000 |
1988/09/09 | 760 | 760 | 760 | 760 | 3,000 |
1988/09/08 | 760 | 760 | 755 | 756 | 7,000 |
1988/09/07 | 755 | 755 | 752 | 752 | 3,000 |
1988/09/06 | 750 | 750 | 750 | 750 | 3,000 |
1988/09/05 | 770 | 770 | 770 | 770 | 2,000 |
1988/09/03 | 752 | 752 | 730 | 730 | 10,000 |
1988/09/02 | 752 | 752 | 752 | 752 | 2,000 |
1988/09/01 | 755 | 755 | 755 | 755 | 1,000 |
1988/08/31 | 751 | 752 | 751 | 752 | 6,000 |
1988/08/30 | 761 | 761 | 751 | 755 | 3,000 |
1988/08/29 | 750 | 755 | 750 | 751 | 18,000 |
1988/08/27 | 780 | 780 | 780 | 780 | 3,000 |
1988/08/26 | 780 | 780 | 780 | 780 | 14,000 |
1988/08/25 | 786 | 786 | 781 | 785 | 8,000 |
1988/08/24 | 790 | 790 | 785 | 785 | 15,000 |
1988/08/23 | 786 | 790 | 786 | 790 | 4,000 |
1988/08/22 | 780 | 785 | 780 | 785 | 5,000 |
1988/08/19 | 800 | 800 | 800 | 800 | 7,000 |
1988/08/18 | 790 | 800 | 790 | 800 | 9,000 |
1988/08/17 | 800 | 800 | 790 | 790 | 12,000 |
1988/08/16 | 806 | 806 | 805 | 805 | 4,000 |
1988/08/15 | 806 | 806 | 805 | 805 | 3,000 |
1988/08/12 | 800 | 801 | 800 | 800 | 14,000 |
1988/08/11 | 800 | 800 | 800 | 800 | 4,000 |
1988/08/10 | 807 | 807 | 805 | 805 | 8,000 |
1988/08/09 | 808 | 808 | 808 | 808 | 5,000 |
1988/08/08 | 808 | 808 | 808 | 808 | 2,000 |
1988/08/06 | 807 | 810 | 807 | 810 | 4,000 |
1988/08/05 | 808 | 808 | 807 | 807 | 3,000 |
1988/08/04 | 807 | 807 | 807 | 807 | 3,000 |
1988/08/03 | 806 | 810 | 805 | 805 | 10,000 |
1988/08/02 | 820 | 830 | 820 | 830 | 4,000 |
1988/08/01 | 825 | 825 | 805 | 805 | 12,000 |
1988/07/29 | 822 | 822 | 821 | 821 | 6,000 |
1988/07/28 | 840 | 840 | 820 | 820 | 6,000 |
1988/07/27 | 845 | 845 | 800 | 810 | 13,000 |
1988/07/26 | 820 | 845 | 820 | 845 | 13,000 |
1988/07/25 | 790 | 790 | 790 | 790 | 13,000 |
1988/07/23 | 800 | 800 | 780 | 780 | 6,000 |
1988/07/22 | 830 | 830 | 820 | 820 | 8,000 |
1988/07/21 | 850 | 850 | 850 | 850 | 5,000 |
1988/07/20 | 860 | 860 | 850 | 850 | 11,000 |
1988/07/19 | 865 | 865 | 860 | 860 | 15,000 |
1988/07/18 | 861 | 875 | 861 | 875 | 4,000 |
1988/07/15 | 872 | 875 | 871 | 872 | 10,000 |
1988/07/14 | 923 | 928 | 900 | 900 | 21,000 |
1988/07/13 | 900 | 920 | 890 | 920 | 26,000 |
1988/07/12 | 887 | 900 | 887 | 895 | 13,000 |
1988/07/11 | 850 | 852 | 850 | 852 | 25,000 |
1988/07/08 | 860 | 860 | 845 | 850 | 41,000 |
1988/07/07 | 851 | 860 | 851 | 860 | 11,000 |
1988/07/06 | 870 | 870 | 860 | 860 | 18,000 |
1988/07/05 | 867 | 868 | 860 | 865 | 21,000 |
1988/07/04 | 875 | 875 | 867 | 867 | 5,000 |
1988/07/02 | 865 | 867 | 865 | 867 | 6,000 |
1988/07/01 | 873 | 873 | 865 | 865 | 15,000 |
1988/06/30 | 880 | 880 | 856 | 870 | 31,000 |
1988/06/29 | 885 | 885 | 870 | 870 | 20,000 |
1988/06/28 | 900 | 900 | 886 | 886 | 15,000 |
1988/06/27 | 890 | 900 | 890 | 900 | 6,000 |
1988/06/25 | 890 | 902 | 886 | 886 | 16,000 |
1988/06/24 | 905 | 905 | 886 | 886 | 25,000 |
1988/06/23 | 905 | 910 | 905 | 905 | 14,000 |
1988/06/22 | 895 | 905 | 895 | 905 | 22,000 |
1988/06/21 | 909 | 909 | 905 | 905 | 9,000 |
1988/06/20 | 880 | 911 | 880 | 910 | 33,000 |
1988/06/17 | 900 | 910 | 890 | 890 | 8,000 |
1988/06/16 | 900 | 900 | 881 | 886 | 15,000 |
1988/06/15 | 910 | 910 | 902 | 909 | 12,000 |
1988/06/14 | 900 | 920 | 900 | 920 | 7,000 |
1988/06/13 | 940 | 940 | 910 | 910 | 8,000 |
1988/06/10 | 895 | 930 | 895 | 930 | 19,000 |
1988/06/09 | 888 | 900 | 888 | 895 | 16,000 |
1988/06/08 | 890 | 900 | 881 | 888 | 27,000 |
1988/06/07 | 915 | 916 | 900 | 900 | 20,000 |
1988/06/06 | 915 | 920 | 915 | 915 | 19,000 |
1988/06/04 | 910 | 915 | 905 | 915 | 13,000 |
1988/06/03 | 930 | 930 | 910 | 910 | 46,000 |
1988/06/02 | 937 | 940 | 935 | 935 | 19,000 |
1988/06/01 | 930 | 940 | 930 | 935 | 14,000 |
1988/05/31 | 935 | 936 | 913 | 915 | 24,000 |
1988/05/30 | 955 | 965 | 940 | 940 | 35,000 |
1988/05/28 | 970 | 970 | 950 | 950 | 10,000 |
1988/05/27 | 990 | 990 | 985 | 990 | 24,000 |
1988/05/26 | 926 | 990 | 926 | 990 | 48,000 |
1988/05/25 | 932 | 935 | 915 | 925 | 59,000 |
1988/05/24 | 950 | 950 | 920 | 920 | 37,000 |
1988/05/23 | 956 | 964 | 950 | 950 | 25,000 |
1988/05/20 | 971 | 980 | 955 | 955 | 46,000 |
1988/05/19 | 981 | 981 | 950 | 969 | 64,000 |
1988/05/18 | 1,000 | 1,020 | 990 | 990 | 29,000 |
1988/05/17 | 1,030 | 1,030 | 982 | 1,000 | 71,000 |
1988/05/16 | 1,010 | 1,040 | 1,000 | 1,020 | 45,000 |
1988/05/13 | 1,050 | 1,050 | 1,010 | 1,030 | 83,000 |
1988/05/12 | 1,050 | 1,050 | 1,020 | 1,030 | 52,000 |
1988/05/11 | 1,110 | 1,110 | 1,050 | 1,060 | 61,000 |
1988/05/10 | 1,050 | 1,150 | 1,050 | 1,050 | 71,000 |
1988/05/09 | 1,140 | 1,150 | 1,050 | 1,050 | 122,000 |
1988/05/07 | 1,200 | 1,200 | 1,110 | 1,110 | 129,000 |
1988/05/06 | 1,040 | 1,190 | 1,000 | 1,190 | 326,000 |
1988/05/02 | 1,050 | 1,050 | 1,020 | 1,040 | 71,000 |
1988/04/30 | 1,000 | 1,050 | 1,000 | 1,050 | 136,000 |
1988/04/28 | 1,080 | 1,100 | 1,000 | 1,000 | 278,000 |
1988/04/27 | 1,100 | 1,170 | 1,070 | 1,070 | 363,000 |
1988/04/26 | 1,000 | 1,080 | 1,000 | 1,080 | 324,000 |
1988/04/25 | 978 | 980 | 965 | 971 | 222,000 |
1988/04/23 | 910 | 939 | 905 | 939 | 171,000 |
1988/04/22 | 872 | 920 | 870 | 895 | 277,000 |
1988/04/21 | 883 | 887 | 870 | 880 | 90,000 |
1988/04/20 | 878 | 889 | 877 | 888 | 87,000 |
1988/04/19 | 880 | 885 | 874 | 880 | 122,000 |
1988/04/18 | 861 | 900 | 861 | 877 | 341,000 |
1988/04/15 | 825 | 845 | 825 | 845 | 70,000 |
1988/04/14 | 810 | 830 | 809 | 825 | 33,000 |
1988/04/13 | 810 | 810 | 800 | 801 | 11,000 |
1988/04/12 | 810 | 810 | 800 | 805 | 17,000 |
1988/04/11 | 800 | 810 | 800 | 809 | 12,000 |
1988/04/08 | 800 | 800 | 790 | 800 | 18,000 |
1988/04/07 | 790 | 790 | 786 | 786 | 7,000 |
1988/04/06 | 800 | 805 | 785 | 785 | 17,000 |
1988/04/05 | 785 | 790 | 783 | 785 | 6,000 |
1988/04/04 | 781 | 783 | 780 | 781 | 11,000 |
1988/04/02 | 781 | 781 | 780 | 780 | 3,000 |
1988/04/01 | 790 | 790 | 780 | 780 | 15,000 |
1988/03/31 | 795 | 795 | 785 | 795 | 8,000 |
1988/03/30 | 800 | 800 | 795 | 795 | 8,000 |
1988/03/29 | 802 | 802 | 795 | 800 | 9,000 |
1988/03/28 | 805 | 805 | 800 | 800 | 13,000 |
1988/03/26 | 801 | 801 | 800 | 800 | 14,000 |
1988/03/25 | 801 | 810 | 801 | 801 | 10,000 |
1988/03/24 | 815 | 815 | 803 | 803 | 21,000 |
1988/03/23 | 810 | 815 | 805 | 805 | 18,000 |
1988/03/22 | 805 | 808 | 805 | 808 | 17,000 |
1988/03/18 | 800 | 820 | 800 | 805 | 42,000 |
1988/03/17 | 800 | 806 | 796 | 800 | 31,000 |
1988/03/16 | 818 | 818 | 800 | 800 | 29,000 |
1988/03/15 | 810 | 810 | 800 | 800 | 26,000 |
1988/03/14 | 840 | 840 | 795 | 805 | 41,000 |
1988/03/11 | 800 | 800 | 780 | 785 | 25,000 |
1988/03/10 | 815 | 815 | 800 | 800 | 29,000 |
1988/03/09 | 811 | 811 | 811 | 811 | 9,000 |
1988/03/08 | 840 | 840 | 830 | 830 | 10,000 |
1988/03/07 | 840 | 850 | 840 | 850 | 5,000 |
1988/03/05 | 850 | 850 | 840 | 840 | 13,000 |
1988/03/04 | 810 | 815 | 810 | 811 | 25,000 |
1988/03/03 | 845 | 845 | 825 | 826 | 41,000 |
1988/03/02 | 870 | 888 | 850 | 860 | 100,000 |
1988/03/01 | 812 | 860 | 801 | 860 | 123,000 |
1988/02/29 | 798 | 800 | 795 | 800 | 35,000 |
1988/02/27 | 780 | 780 | 780 | 780 | 23,000 |
1988/02/26 | 782 | 782 | 760 | 760 | 30,000 |
1988/02/25 | 770 | 790 | 765 | 780 | 41,000 |
1988/02/24 | 755 | 755 | 750 | 754 | 8,000 |
1988/02/23 | 750 | 750 | 735 | 735 | 37,000 |
1988/02/22 | 735 | 755 | 735 | 736 | 22,000 |
1988/02/19 | 750 | 750 | 735 | 735 | 9,000 |
1988/02/18 | 731 | 740 | 731 | 735 | 8,000 |
1988/02/17 | 740 | 740 | 730 | 731 | 10,000 |
1988/02/16 | 730 | 730 | 710 | 710 | 28,000 |
1988/02/15 | 730 | 730 | 710 | 730 | 24,000 |
1988/02/12 | 730 | 730 | 720 | 720 | 28,000 |
1988/02/10 | 750 | 750 | 720 | 720 | 16,000 |
1988/02/09 | 741 | 750 | 741 | 745 | 11,000 |
1988/02/08 | 760 | 760 | 751 | 755 | 17,000 |
1988/02/06 | 755 | 770 | 755 | 760 | 15,000 |
1988/02/05 | 780 | 780 | 740 | 741 | 20,000 |
1988/02/04 | 770 | 800 | 760 | 780 | 67,000 |
1988/02/03 | 731 | 755 | 731 | 750 | 24,000 |
1988/02/02 | 730 | 730 | 730 | 730 | 20,000 |
1988/02/01 | 705 | 730 | 705 | 730 | 29,000 |
1988/01/30 | 710 | 710 | 703 | 703 | 12,000 |
1988/01/29 | 703 | 705 | 703 | 705 | 6,000 |
1988/01/28 | 700 | 702 | 700 | 701 | 16,000 |
1988/01/27 | 710 | 710 | 700 | 705 | 14,000 |
1988/01/26 | 720 | 720 | 720 | 720 | 3,000 |
1988/01/25 | 710 | 725 | 710 | 720 | 12,000 |
1988/01/23 | 690 | 705 | 690 | 705 | 8,000 |
1988/01/22 | 690 | 692 | 685 | 685 | 8,000 |
1988/01/21 | 685 | 689 | 685 | 689 | 6,000 |
1988/01/20 | 685 | 685 | 675 | 680 | 18,000 |
1988/01/19 | 672 | 690 | 672 | 685 | 12,000 |
1988/01/18 | 671 | 671 | 671 | 671 | 6,000 |
1988/01/14 | 680 | 680 | 660 | 660 | 14,000 |
1988/01/13 | 680 | 680 | 680 | 680 | 7,000 |
1988/01/12 | 685 | 686 | 685 | 686 | 9,000 |
1988/01/11 | 700 | 700 | 685 | 685 | 11,000 |
1988/01/08 | 695 | 700 | 695 | 700 | 10,000 |
1988/01/07 | 695 | 695 | 690 | 695 | 10,000 |
1988/01/05 | 650 | 660 | 650 | 651 | 11,000 |
1988/01/04 | 630 | 630 | 630 | 630 | 7,000 |