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 |
|---|---|---|---|---|---|
| 1989/12/29 | 1,200 | 1,200 | 1,200 | 1,200 | 11,000 |
| 1989/12/28 | 1,200 | 1,210 | 1,190 | 1,200 | 27,000 |
| 1989/12/27 | 1,170 | 1,200 | 1,170 | 1,190 | 37,000 |
| 1989/12/26 | 1,200 | 1,200 | 1,170 | 1,170 | 29,000 |
| 1989/12/25 | 1,200 | 1,200 | 1,190 | 1,190 | 20,000 |
| 1989/12/22 | 1,210 | 1,220 | 1,200 | 1,200 | 57,000 |
| 1989/12/21 | 1,220 | 1,230 | 1,200 | 1,200 | 139,000 |
| 1989/12/20 | 1,210 | 1,220 | 1,200 | 1,200 | 68,000 |
| 1989/12/19 | 1,230 | 1,230 | 1,200 | 1,210 | 132,000 |
| 1989/12/18 | 1,220 | 1,240 | 1,220 | 1,230 | 176,000 |
| 1989/12/15 | 1,200 | 1,220 | 1,180 | 1,210 | 257,000 |
| 1989/12/14 | 1,160 | 1,190 | 1,160 | 1,190 | 119,000 |
| 1989/12/13 | 1,150 | 1,150 | 1,130 | 1,140 | 64,000 |
| 1989/12/12 | 1,110 | 1,170 | 1,110 | 1,150 | 82,000 |
| 1989/12/11 | 1,120 | 1,120 | 1,110 | 1,110 | 31,000 |
| 1989/12/08 | 1,100 | 1,120 | 1,100 | 1,100 | 59,000 |
| 1989/12/07 | 1,100 | 1,100 | 1,080 | 1,090 | 49,000 |
| 1989/12/06 | 1,100 | 1,100 | 1,080 | 1,080 | 35,000 |
| 1989/12/05 | 1,090 | 1,100 | 1,080 | 1,080 | 59,000 |
| 1989/12/04 | 1,100 | 1,100 | 1,070 | 1,070 | 14,000 |
| 1989/12/01 | 1,120 | 1,120 | 1,090 | 1,090 | 26,000 |
| 1989/11/30 | 1,100 | 1,130 | 1,090 | 1,100 | 44,000 |
| 1989/11/29 | 1,020 | 1,110 | 1,010 | 1,090 | 40,000 |
| 1989/11/28 | 1,010 | 1,010 | 1,000 | 1,000 | 17,000 |
| 1989/11/27 | 1,000 | 1,010 | 1,000 | 1,010 | 14,000 |
| 1989/11/24 | 1,000 | 1,000 | 1,000 | 1,000 | 14,000 |
| 1989/11/22 | 1,020 | 1,020 | 1,000 | 1,000 | 25,000 |
| 1989/11/21 | 1,000 | 1,000 | 1,000 | 1,000 | 9,000 |
| 1989/11/20 | 1,000 | 1,010 | 1,000 | 1,000 | 12,000 |
| 1989/11/17 | 1,010 | 1,010 | 1,000 | 1,000 | 11,000 |
| 1989/11/16 | 1,000 | 1,010 | 1,000 | 1,000 | 12,000 |
| 1989/11/15 | 1,000 | 1,010 | 1,000 | 1,000 | 7,000 |
| 1989/11/14 | 1,020 | 1,020 | 1,000 | 1,000 | 10,000 |
| 1989/11/13 | 1,010 | 1,030 | 1,010 | 1,020 | 14,000 |
| 1989/11/10 | 1,030 | 1,030 | 1,000 | 1,000 | 13,000 |
| 1989/11/09 | 1,030 | 1,030 | 1,020 | 1,020 | 9,000 |
| 1989/11/08 | 1,030 | 1,030 | 1,030 | 1,030 | 14,000 |
| 1989/11/07 | 1,030 | 1,050 | 1,030 | 1,030 | 6,000 |
| 1989/11/06 | 1,030 | 1,050 | 1,030 | 1,030 | 16,000 |
| 1989/11/02 | 1,040 | 1,040 | 1,030 | 1,030 | 11,000 |
| 1989/11/01 | 1,060 | 1,060 | 1,040 | 1,040 | 15,000 |
| 1989/10/31 | 1,050 | 1,050 | 1,050 | 1,050 | 4,000 |
| 1989/10/30 | 1,070 | 1,070 | 1,050 | 1,050 | 12,000 |
| 1989/10/27 | 1,060 | 1,060 | 1,040 | 1,040 | 28,000 |
| 1989/10/26 | 1,050 | 1,100 | 1,050 | 1,070 | 9,000 |
| 1989/10/25 | 1,070 | 1,070 | 1,050 | 1,050 | 12,000 |
| 1989/10/24 | 1,100 | 1,100 | 1,070 | 1,070 | 16,000 |
| 1989/10/23 | 1,080 | 1,100 | 1,080 | 1,080 | 28,000 |
| 1989/10/20 | 1,040 | 1,070 | 1,040 | 1,060 | 9,000 |
| 1989/10/19 | 1,060 | 1,060 | 1,030 | 1,030 | 27,000 |
| 1989/10/18 | 1,080 | 1,080 | 1,060 | 1,070 | 24,000 |
| 1989/10/17 | 1,050 | 1,080 | 1,050 | 1,060 | 10,000 |
| 1989/10/16 | 1,030 | 1,050 | 1,030 | 1,030 | 20,000 |
| 1989/10/13 | 1,080 | 1,080 | 1,060 | 1,080 | 11,000 |
| 1989/10/12 | 1,130 | 1,140 | 1,080 | 1,080 | 40,000 |
| 1989/10/11 | 1,130 | 1,140 | 1,120 | 1,120 | 53,000 |
| 1989/10/09 | 1,130 | 1,140 | 1,110 | 1,120 | 82,000 |
| 1989/10/06 | 1,200 | 1,200 | 1,120 | 1,130 | 155,000 |
| 1989/10/05 | 1,170 | 1,230 | 1,150 | 1,190 | 584,000 |
| 1989/10/04 | 1,100 | 1,140 | 1,060 | 1,140 | 144,000 |
| 1989/10/03 | 1,100 | 1,120 | 1,080 | 1,090 | 47,000 |
| 1989/10/02 | 1,030 | 1,080 | 1,020 | 1,080 | 50,000 |
| 1989/09/29 | 1,010 | 1,030 | 1,010 | 1,030 | 28,000 |
| 1989/09/28 | 1,010 | 1,030 | 1,010 | 1,010 | 30,000 |
| 1989/09/27 | 1,000 | 1,020 | 1,000 | 1,010 | 12,000 |
| 1989/09/26 | 1,000 | 1,020 | 1,000 | 1,000 | 24,000 |
| 1989/09/25 | 1,050 | 1,050 | 1,020 | 1,020 | 18,000 |
| 1989/09/22 | 1,030 | 1,030 | 1,020 | 1,020 | 54,000 |
| 1989/09/21 | 1,040 | 1,040 | 1,020 | 1,030 | 66,000 |
| 1989/09/20 | 1,030 | 1,040 | 1,010 | 1,040 | 30,000 |
| 1989/09/19 | 1,010 | 1,010 | 1,000 | 1,010 | 13,000 |
| 1989/09/18 | 1,000 | 1,030 | 996 | 1,020 | 26,000 |
| 1989/09/14 | 996 | 1,000 | 995 | 996 | 8,000 |
| 1989/09/13 | 1,000 | 1,000 | 990 | 990 | 11,000 |
| 1989/09/12 | 1,000 | 1,000 | 1,000 | 1,000 | 8,000 |
| 1989/09/11 | 1,020 | 1,020 | 1,000 | 1,000 | 9,000 |
| 1989/09/08 | 1,010 | 1,020 | 1,000 | 1,010 | 20,000 |
| 1989/09/07 | 1,020 | 1,020 | 1,010 | 1,010 | 19,000 |
| 1989/09/06 | 1,040 | 1,040 | 1,020 | 1,020 | 41,000 |
| 1989/09/05 | 1,030 | 1,050 | 1,030 | 1,040 | 41,000 |
| 1989/09/04 | 1,000 | 1,050 | 980 | 1,050 | 41,000 |
| 1989/09/01 | 980 | 1,000 | 980 | 1,000 | 21,000 |
| 1989/08/31 | 1,010 | 1,020 | 1,000 | 1,000 | 16,000 |
| 1989/08/30 | 1,020 | 1,030 | 1,010 | 1,010 | 35,000 |
| 1989/08/29 | 1,020 | 1,030 | 1,010 | 1,010 | 32,000 |
| 1989/08/28 | 1,060 | 1,060 | 1,030 | 1,050 | 37,000 |
| 1989/08/25 | 1,060 | 1,070 | 1,050 | 1,070 | 49,000 |
| 1989/08/24 | 1,080 | 1,080 | 1,040 | 1,060 | 94,000 |
| 1989/08/23 | 1,130 | 1,130 | 1,080 | 1,080 | 153,000 |
| 1989/08/22 | 1,100 | 1,140 | 1,090 | 1,140 | 277,000 |
| 1989/08/21 | 1,070 | 1,110 | 1,060 | 1,080 | 265,000 |
| 1989/08/18 | 1,030 | 1,070 | 1,020 | 1,060 | 91,000 |
| 1989/08/17 | 1,070 | 1,070 | 1,020 | 1,030 | 99,000 |
| 1989/08/16 | 1,020 | 1,110 | 1,020 | 1,080 | 576,000 |
| 1989/08/15 | 1,000 | 1,010 | 990 | 1,010 | 117,000 |
| 1989/08/14 | 970 | 1,020 | 954 | 1,020 | 158,000 |
| 1989/08/11 | 950 | 960 | 946 | 960 | 54,000 |
| 1989/08/10 | 955 | 955 | 946 | 946 | 53,000 |
| 1989/08/09 | 935 | 960 | 935 | 950 | 35,000 |
| 1989/08/08 | 917 | 935 | 917 | 935 | 35,000 |
| 1989/08/07 | 921 | 921 | 910 | 912 | 15,000 |
| 1989/08/04 | 911 | 925 | 911 | 925 | 22,000 |
| 1989/08/03 | 920 | 925 | 920 | 920 | 33,000 |
| 1989/08/02 | 920 | 920 | 920 | 920 | 10,000 |
| 1989/08/01 | 920 | 920 | 910 | 910 | 19,000 |
| 1989/07/31 | 925 | 925 | 920 | 920 | 10,000 |
| 1989/07/28 | 960 | 960 | 925 | 925 | 47,000 |
| 1989/07/27 | 955 | 980 | 950 | 955 | 216,000 |
| 1989/07/26 | 895 | 950 | 895 | 945 | 131,000 |
| 1989/07/25 | 885 | 890 | 884 | 890 | 19,000 |
| 1989/07/24 | 870 | 880 | 870 | 880 | 5,000 |
| 1989/07/21 | 882 | 885 | 881 | 883 | 9,000 |
| 1989/07/20 | 885 | 885 | 881 | 881 | 7,000 |
| 1989/07/19 | 880 | 885 | 880 | 885 | 3,000 |
| 1989/07/18 | 890 | 890 | 885 | 885 | 3,000 |
| 1989/07/17 | 900 | 900 | 890 | 890 | 4,000 |
| 1989/07/14 | 901 | 910 | 901 | 910 | 9,000 |
| 1989/07/13 | 910 | 910 | 900 | 900 | 48,000 |
| 1989/07/12 | 900 | 900 | 898 | 898 | 15,000 |
| 1989/07/11 | 879 | 900 | 878 | 900 | 8,000 |
| 1989/07/10 | 880 | 880 | 875 | 875 | 3,000 |
| 1989/07/07 | 875 | 875 | 875 | 875 | 1,000 |
| 1989/07/06 | 870 | 870 | 870 | 870 | 5,000 |
| 1989/07/04 | 870 | 870 | 870 | 870 | 2,000 |
| 1989/07/03 | 875 | 875 | 870 | 870 | 2,000 |
| 1989/06/30 | 855 | 855 | 855 | 855 | 2,000 |
| 1989/06/29 | 870 | 870 | 850 | 850 | 5,000 |
| 1989/06/28 | 870 | 870 | 865 | 865 | 2,000 |
| 1989/06/26 | 855 | 900 | 855 | 900 | 6,000 |
| 1989/06/23 | 875 | 875 | 865 | 865 | 11,000 |
| 1989/06/22 | 885 | 885 | 875 | 875 | 4,000 |
| 1989/06/21 | 890 | 891 | 875 | 885 | 6,000 |
| 1989/06/20 | 888 | 891 | 888 | 891 | 4,000 |
| 1989/06/19 | 900 | 900 | 900 | 900 | 2,000 |
| 1989/06/14 | 913 | 913 | 905 | 905 | 2,000 |
| 1989/06/13 | 940 | 940 | 921 | 921 | 12,000 |
| 1989/06/12 | 937 | 945 | 910 | 945 | 108,000 |
| 1989/06/09 | 910 | 940 | 910 | 940 | 73,000 |
| 1989/06/08 | 930 | 940 | 916 | 939 | 73,000 |
| 1989/06/07 | 886 | 930 | 886 | 930 | 34,000 |
| 1989/06/06 | 885 | 885 | 885 | 885 | 6,000 |
| 1989/06/05 | 910 | 925 | 907 | 925 | 12,000 |
| 1989/06/02 | 906 | 906 | 906 | 906 | 3,000 |
| 1989/06/01 | 920 | 920 | 905 | 905 | 11,000 |
| 1989/05/31 | 920 | 920 | 900 | 920 | 14,000 |
| 1989/05/30 | 928 | 930 | 915 | 915 | 13,000 |
| 1989/05/29 | 920 | 920 | 905 | 920 | 22,000 |
| 1989/05/26 | 895 | 920 | 880 | 885 | 22,000 |
| 1989/05/25 | 920 | 920 | 901 | 901 | 9,000 |
| 1989/05/24 | 920 | 930 | 915 | 930 | 28,000 |
| 1989/05/23 | 930 | 945 | 921 | 930 | 29,000 |
| 1989/05/22 | 906 | 935 | 906 | 930 | 23,000 |
| 1989/05/19 | 910 | 910 | 905 | 905 | 15,000 |
| 1989/05/18 | 910 | 910 | 910 | 910 | 2,000 |
| 1989/05/17 | 901 | 920 | 900 | 920 | 10,000 |
| 1989/05/16 | 910 | 920 | 900 | 920 | 19,000 |
| 1989/05/15 | 895 | 910 | 890 | 910 | 24,000 |
| 1989/05/12 | 890 | 900 | 890 | 890 | 8,000 |
| 1989/05/11 | 895 | 900 | 890 | 900 | 17,000 |
| 1989/05/10 | 900 | 900 | 890 | 890 | 16,000 |
| 1989/05/09 | 895 | 899 | 880 | 880 | 20,000 |
| 1989/05/08 | 885 | 899 | 885 | 895 | 26,000 |
| 1989/05/02 | 855 | 870 | 855 | 870 | 6,000 |
| 1989/05/01 | 851 | 859 | 851 | 854 | 11,000 |
| 1989/04/28 | 850 | 854 | 850 | 851 | 6,000 |
| 1989/04/27 | 851 | 851 | 850 | 850 | 6,000 |
| 1989/04/26 | 850 | 850 | 850 | 850 | 1,000 |
| 1989/04/25 | 845 | 845 | 845 | 845 | 1,000 |
| 1989/04/24 | 861 | 861 | 855 | 855 | 5,000 |
| 1989/04/21 | 855 | 861 | 855 | 861 | 2,000 |
| 1989/04/20 | 870 | 870 | 855 | 855 | 3,000 |
| 1989/04/19 | 865 | 870 | 865 | 870 | 2,000 |
| 1989/04/18 | 890 | 890 | 890 | 890 | 1,000 |
| 1989/04/17 | 870 | 890 | 870 | 890 | 7,000 |
| 1989/04/14 | 871 | 872 | 871 | 872 | 5,000 |
| 1989/04/12 | 855 | 855 | 855 | 855 | 2,000 |
| 1989/04/11 | 875 | 877 | 875 | 877 | 7,000 |
| 1989/04/10 | 900 | 900 | 895 | 895 | 10,000 |
| 1989/04/07 | 835 | 860 | 835 | 860 | 26,000 |
| 1989/04/06 | 835 | 840 | 835 | 840 | 5,000 |
| 1989/04/05 | 850 | 850 | 840 | 840 | 4,000 |
| 1989/04/04 | 845 | 845 | 835 | 835 | 4,000 |
| 1989/04/03 | 850 | 850 | 845 | 845 | 5,000 |
| 1989/03/31 | 850 | 850 | 835 | 835 | 5,000 |
| 1989/03/30 | 849 | 849 | 837 | 837 | 5,000 |
| 1989/03/29 | 821 | 849 | 821 | 849 | 4,000 |
| 1989/03/28 | 820 | 820 | 820 | 820 | 1,000 |
| 1989/03/27 | 820 | 820 | 820 | 820 | 4,000 |
| 1989/03/24 | 821 | 822 | 820 | 820 | 5,000 |
| 1989/03/23 | 820 | 820 | 820 | 820 | 3,000 |
| 1989/03/22 | 820 | 820 | 820 | 820 | 5,000 |
| 1989/03/20 | 830 | 850 | 815 | 850 | 14,000 |
| 1989/03/17 | 850 | 850 | 841 | 841 | 7,000 |
| 1989/03/16 | 845 | 850 | 830 | 850 | 28,000 |
| 1989/03/15 | 850 | 850 | 840 | 840 | 8,000 |
| 1989/03/14 | 850 | 850 | 850 | 850 | 14,000 |
| 1989/03/13 | 869 | 869 | 850 | 850 | 5,000 |
| 1989/03/10 | 855 | 865 | 855 | 865 | 6,000 |
| 1989/03/09 | 852 | 852 | 852 | 852 | 6,000 |
| 1989/03/08 | 850 | 870 | 850 | 870 | 4,000 |
| 1989/03/07 | 865 | 865 | 850 | 850 | 6,000 |
| 1989/03/06 | 890 | 890 | 866 | 866 | 11,000 |
| 1989/03/03 | 900 | 900 | 885 | 885 | 4,000 |
| 1989/03/02 | 860 | 865 | 858 | 865 | 13,000 |
| 1989/03/01 | 860 | 865 | 860 | 860 | 13,000 |
| 1989/02/28 | 860 | 860 | 860 | 860 | 2,000 |
| 1989/02/27 | 865 | 865 | 857 | 860 | 10,000 |
| 1989/02/23 | 880 | 880 | 871 | 876 | 7,000 |
| 1989/02/22 | 880 | 885 | 880 | 885 | 10,000 |
| 1989/02/21 | 881 | 890 | 881 | 890 | 3,000 |
| 1989/02/20 | 880 | 900 | 873 | 900 | 13,000 |
| 1989/02/17 | 894 | 895 | 871 | 871 | 12,000 |
| 1989/02/16 | 890 | 894 | 872 | 894 | 6,000 |
| 1989/02/15 | 905 | 905 | 895 | 900 | 17,000 |
| 1989/02/14 | 871 | 895 | 871 | 895 | 17,000 |
| 1989/02/13 | 875 | 875 | 870 | 871 | 7,000 |
| 1989/02/10 | 895 | 895 | 890 | 890 | 8,000 |
| 1989/02/09 | 890 | 895 | 870 | 895 | 18,000 |
| 1989/02/08 | 891 | 900 | 891 | 895 | 11,000 |
| 1989/02/07 | 915 | 915 | 901 | 901 | 12,000 |
| 1989/02/06 | 919 | 919 | 900 | 913 | 10,000 |
| 1989/02/03 | 908 | 919 | 890 | 919 | 34,000 |
| 1989/02/02 | 920 | 925 | 908 | 908 | 29,000 |
| 1989/02/01 | 950 | 950 | 921 | 921 | 22,000 |
| 1989/01/31 | 950 | 955 | 925 | 955 | 44,000 |
| 1989/01/30 | 945 | 950 | 940 | 950 | 32,000 |
| 1989/01/28 | 920 | 940 | 920 | 940 | 31,000 |
| 1989/01/27 | 915 | 920 | 915 | 920 | 45,000 |
| 1989/01/26 | 911 | 920 | 910 | 911 | 30,000 |
| 1989/01/25 | 910 | 920 | 905 | 911 | 39,000 |
| 1989/01/24 | 920 | 920 | 900 | 900 | 21,000 |
| 1989/01/23 | 860 | 920 | 855 | 920 | 36,000 |
| 1989/01/20 | 865 | 870 | 860 | 860 | 18,000 |
| 1989/01/19 | 850 | 851 | 850 | 851 | 5,000 |
| 1989/01/18 | 865 | 865 | 865 | 865 | 7,000 |
| 1989/01/17 | 865 | 865 | 865 | 865 | 14,000 |
| 1989/01/13 | 830 | 830 | 825 | 825 | 15,000 |
| 1989/01/12 | 823 | 823 | 821 | 821 | 11,000 |
| 1989/01/11 | 821 | 821 | 821 | 821 | 8,000 |
| 1989/01/10 | 810 | 830 | 810 | 830 | 17,000 |
| 1989/01/09 | 810 | 810 | 809 | 809 | 2,000 |
| 1989/01/06 | 830 | 830 | 810 | 810 | 5,000 |
| 1989/01/05 | 830 | 837 | 830 | 835 | 8,000 |