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 |
|---|---|---|---|---|---|
| 1992/12/30 | 762 | 762 | 753 | 762 | 5,000 |
| 1992/12/29 | 752 | 752 | 752 | 752 | 1,000 |
| 1992/12/28 | 751 | 751 | 751 | 751 | 1,000 |
| 1992/12/24 | 751 | 751 | 751 | 751 | 1,000 |
| 1992/12/22 | 780 | 780 | 775 | 775 | 2,000 |
| 1992/12/21 | 780 | 780 | 780 | 780 | 2,000 |
| 1992/12/18 | 751 | 751 | 751 | 751 | 1,000 |
| 1992/12/16 | 769 | 769 | 750 | 750 | 4,000 |
| 1992/12/15 | 780 | 780 | 775 | 779 | 10,000 |
| 1992/12/14 | 770 | 770 | 770 | 770 | 10,000 |
| 1992/12/10 | 740 | 740 | 740 | 740 | 13,000 |
| 1992/12/09 | 737 | 737 | 737 | 737 | 5,000 |
| 1992/12/08 | 730 | 730 | 730 | 730 | 1,000 |
| 1992/12/07 | 730 | 730 | 730 | 730 | 1,000 |
| 1992/12/04 | 730 | 730 | 730 | 730 | 2,000 |
| 1992/12/03 | 730 | 730 | 730 | 730 | 1,000 |
| 1992/12/01 | 730 | 740 | 730 | 735 | 3,000 |
| 1992/11/30 | 720 | 720 | 720 | 720 | 1,000 |
| 1992/11/27 | 725 | 725 | 720 | 725 | 8,000 |
| 1992/11/26 | 706 | 720 | 706 | 720 | 19,000 |
| 1992/11/24 | 701 | 705 | 700 | 701 | 21,000 |
| 1992/11/20 | 685 | 691 | 685 | 691 | 8,000 |
| 1992/11/19 | 686 | 686 | 680 | 680 | 8,000 |
| 1992/11/18 | 670 | 670 | 660 | 665 | 3,000 |
| 1992/11/12 | 699 | 699 | 699 | 699 | 1,000 |
| 1992/11/10 | 719 | 719 | 719 | 719 | 1,000 |
| 1992/11/02 | 780 | 780 | 780 | 780 | 1,000 |
| 1992/10/30 | 780 | 780 | 780 | 780 | 2,000 |
| 1992/10/28 | 780 | 780 | 780 | 780 | 7,000 |
| 1992/10/26 | 740 | 750 | 740 | 750 | 10,000 |
| 1992/10/22 | 750 | 750 | 750 | 750 | 2,000 |
| 1992/10/14 | 760 | 760 | 751 | 751 | 3,000 |
| 1992/10/01 | 780 | 780 | 765 | 765 | 2,000 |
| 1992/09/30 | 780 | 780 | 780 | 780 | 2,000 |
| 1992/09/29 | 780 | 780 | 780 | 780 | 2,000 |
| 1992/09/28 | 785 | 785 | 780 | 780 | 3,000 |
| 1992/09/22 | 720 | 720 | 715 | 715 | 2,000 |
| 1992/09/21 | 720 | 720 | 720 | 720 | 1,000 |
| 1992/09/16 | 710 | 730 | 710 | 726 | 6,000 |
| 1992/09/14 | 710 | 720 | 710 | 720 | 7,000 |
| 1992/09/11 | 760 | 760 | 750 | 750 | 5,000 |
| 1992/09/10 | 750 | 785 | 750 | 785 | 13,000 |
| 1992/09/09 | 790 | 795 | 785 | 790 | 10,000 |
| 1992/09/08 | 800 | 800 | 800 | 800 | 3,000 |
| 1992/09/07 | 800 | 800 | 800 | 800 | 1,000 |
| 1992/09/04 | 780 | 809 | 780 | 809 | 3,000 |
| 1992/09/02 | 780 | 780 | 770 | 770 | 4,000 |
| 1992/09/01 | 801 | 820 | 800 | 820 | 8,000 |
| 1992/08/31 | 778 | 778 | 778 | 778 | 3,000 |
| 1992/08/28 | 748 | 750 | 740 | 748 | 17,000 |
| 1992/08/27 | 720 | 730 | 715 | 730 | 13,000 |
| 1992/08/26 | 730 | 730 | 730 | 730 | 2,000 |
| 1992/08/25 | 730 | 730 | 729 | 729 | 6,000 |
| 1992/08/24 | 730 | 730 | 730 | 730 | 3,000 |
| 1992/08/21 | 680 | 680 | 680 | 680 | 15,000 |
| 1992/08/20 | 671 | 671 | 671 | 671 | 1,000 |
| 1992/08/19 | 670 | 670 | 670 | 670 | 1,000 |
| 1992/08/18 | 670 | 670 | 670 | 670 | 1,000 |
| 1992/08/17 | 689 | 689 | 674 | 674 | 4,000 |
| 1992/08/14 | 719 | 719 | 719 | 719 | 1,000 |
| 1992/08/12 | 789 | 789 | 789 | 789 | 1,000 |
| 1992/08/11 | 810 | 810 | 790 | 790 | 5,000 |
| 1992/08/10 | 805 | 805 | 800 | 800 | 4,000 |
| 1992/08/07 | 815 | 815 | 805 | 805 | 4,000 |
| 1992/08/06 | 815 | 815 | 812 | 815 | 4,000 |
| 1992/08/05 | 805 | 810 | 805 | 810 | 3,000 |
| 1992/07/29 | 816 | 816 | 800 | 800 | 12,000 |
| 1992/07/28 | 809 | 809 | 809 | 809 | 3,000 |
| 1992/07/27 | 825 | 825 | 824 | 824 | 2,000 |
| 1992/07/24 | 850 | 850 | 850 | 850 | 2,000 |
| 1992/07/23 | 850 | 850 | 845 | 850 | 5,000 |
| 1992/07/20 | 860 | 860 | 860 | 860 | 1,000 |
| 1992/07/17 | 860 | 860 | 860 | 860 | 1,000 |
| 1992/07/16 | 860 | 860 | 860 | 860 | 1,000 |
| 1992/07/14 | 850 | 850 | 850 | 850 | 2,000 |
| 1992/07/13 | 860 | 860 | 848 | 848 | 8,000 |
| 1992/07/09 | 848 | 848 | 848 | 848 | 8,000 |
| 1992/07/08 | 860 | 860 | 860 | 860 | 1,000 |
| 1992/07/06 | 865 | 865 | 865 | 865 | 3,000 |
| 1992/07/03 | 870 | 870 | 865 | 865 | 17,000 |
| 1992/07/02 | 870 | 870 | 870 | 870 | 3,000 |
| 1992/07/01 | 870 | 870 | 870 | 870 | 1,000 |
| 1992/06/29 | 860 | 860 | 860 | 860 | 2,000 |
| 1992/06/26 | 900 | 900 | 900 | 900 | 6,000 |
| 1992/06/25 | 900 | 900 | 900 | 900 | 11,000 |
| 1992/06/23 | 860 | 860 | 860 | 860 | 1,000 |
| 1992/06/22 | 899 | 899 | 890 | 890 | 7,000 |
| 1992/06/19 | 900 | 900 | 900 | 900 | 5,000 |
| 1992/06/18 | 900 | 900 | 890 | 899 | 4,000 |
| 1992/06/17 | 890 | 900 | 890 | 892 | 10,000 |
| 1992/06/12 | 900 | 900 | 900 | 900 | 1,000 |
| 1992/06/11 | 910 | 910 | 900 | 900 | 7,000 |
| 1992/06/10 | 910 | 910 | 910 | 910 | 1,000 |
| 1992/06/09 | 924 | 925 | 920 | 920 | 11,000 |
| 1992/06/08 | 925 | 925 | 925 | 925 | 2,000 |
| 1992/06/05 | 900 | 900 | 900 | 900 | 1,000 |
| 1992/06/04 | 900 | 901 | 895 | 895 | 10,000 |
| 1992/06/03 | 890 | 890 | 890 | 890 | 4,000 |
| 1992/06/02 | 910 | 910 | 910 | 910 | 5,000 |
| 1992/06/01 | 935 | 935 | 935 | 935 | 2,000 |
| 1992/05/29 | 930 | 935 | 926 | 935 | 13,000 |
| 1992/05/28 | 950 | 950 | 920 | 920 | 27,000 |
| 1992/05/27 | 970 | 980 | 960 | 980 | 8,000 |
| 1992/05/26 | 980 | 980 | 980 | 980 | 1,000 |
| 1992/05/25 | 990 | 990 | 990 | 990 | 1,000 |
| 1992/05/22 | 1,000 | 1,000 | 990 | 990 | 2,000 |
| 1992/05/21 | 1,010 | 1,010 | 1,010 | 1,010 | 1,000 |
| 1992/05/20 | 990 | 1,010 | 990 | 1,010 | 4,000 |
| 1992/05/19 | 1,010 | 1,010 | 1,000 | 1,000 | 12,000 |
| 1992/05/18 | 970 | 970 | 958 | 970 | 8,000 |
| 1992/05/15 | 1,010 | 1,010 | 980 | 980 | 25,000 |
| 1992/05/14 | 1,000 | 1,040 | 999 | 1,030 | 16,000 |
| 1992/05/13 | 956 | 956 | 950 | 956 | 14,000 |
| 1992/05/08 | 873 | 873 | 873 | 873 | 1,000 |
| 1992/05/07 | 870 | 872 | 870 | 870 | 13,000 |
| 1992/05/01 | 860 | 860 | 860 | 860 | 2,000 |
| 1992/04/28 | 870 | 870 | 870 | 870 | 2,000 |
| 1992/04/27 | 865 | 880 | 865 | 870 | 7,000 |
| 1992/04/24 | 861 | 870 | 861 | 870 | 4,000 |
| 1992/04/22 | 860 | 860 | 850 | 850 | 2,000 |
| 1992/04/21 | 860 | 860 | 860 | 860 | 4,000 |
| 1992/04/17 | 879 | 880 | 860 | 860 | 9,000 |
| 1992/04/16 | 855 | 880 | 855 | 871 | 14,000 |
| 1992/04/15 | 850 | 860 | 850 | 851 | 8,000 |
| 1992/04/14 | 845 | 849 | 840 | 849 | 5,000 |
| 1992/04/13 | 830 | 840 | 830 | 840 | 12,000 |
| 1992/04/10 | 820 | 829 | 820 | 825 | 4,000 |
| 1992/04/08 | 869 | 870 | 869 | 870 | 3,000 |
| 1992/04/07 | 884 | 884 | 884 | 884 | 1,000 |
| 1992/04/06 | 884 | 889 | 881 | 884 | 53,000 |
| 1992/04/03 | 879 | 879 | 879 | 879 | 1,000 |
| 1992/04/02 | 899 | 900 | 890 | 890 | 3,000 |
| 1992/04/01 | 910 | 910 | 900 | 900 | 8,000 |
| 1992/03/31 | 901 | 905 | 900 | 905 | 3,000 |
| 1992/03/30 | 909 | 910 | 900 | 900 | 3,000 |
| 1992/03/27 | 930 | 930 | 930 | 930 | 3,000 |
| 1992/03/26 | 936 | 939 | 935 | 939 | 6,000 |
| 1992/03/25 | 937 | 937 | 935 | 935 | 6,000 |
| 1992/03/24 | 940 | 940 | 930 | 930 | 15,000 |
| 1992/03/23 | 935 | 955 | 935 | 940 | 10,000 |
| 1992/03/19 | 950 | 950 | 931 | 931 | 9,000 |
| 1992/03/18 | 1,000 | 1,000 | 960 | 960 | 4,000 |
| 1992/03/17 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 |
| 1992/03/16 | 1,070 | 1,070 | 1,070 | 1,070 | 1,000 |
| 1992/03/13 | 1,120 | 1,120 | 1,100 | 1,110 | 4,000 |
| 1992/03/11 | 1,170 | 1,170 | 1,170 | 1,170 | 1,000 |
| 1992/03/10 | 1,200 | 1,200 | 1,200 | 1,200 | 9,000 |
| 1992/03/09 | 1,230 | 1,230 | 1,200 | 1,200 | 3,000 |
| 1992/03/06 | 1,230 | 1,250 | 1,230 | 1,240 | 4,000 |
| 1992/03/05 | 1,250 | 1,250 | 1,250 | 1,250 | 8,000 |
| 1992/03/03 | 1,290 | 1,290 | 1,290 | 1,290 | 6,000 |
| 1992/03/02 | 1,290 | 1,290 | 1,280 | 1,280 | 10,000 |
| 1992/02/28 | 1,280 | 1,280 | 1,270 | 1,280 | 16,000 |
| 1992/02/27 | 1,280 | 1,280 | 1,280 | 1,280 | 17,000 |
| 1992/02/24 | 1,330 | 1,330 | 1,330 | 1,330 | 1,000 |
| 1992/02/21 | 1,340 | 1,340 | 1,320 | 1,330 | 25,000 |
| 1992/02/17 | 1,310 | 1,340 | 1,310 | 1,340 | 11,000 |
| 1992/02/14 | 1,340 | 1,340 | 1,330 | 1,330 | 2,000 |
| 1992/02/12 | 1,350 | 1,350 | 1,350 | 1,350 | 15,000 |
| 1992/02/10 | 1,350 | 1,360 | 1,350 | 1,360 | 2,000 |
| 1992/02/07 | 1,380 | 1,380 | 1,360 | 1,360 | 9,000 |
| 1992/02/06 | 1,360 | 1,360 | 1,360 | 1,360 | 3,000 |
| 1992/02/05 | 1,340 | 1,340 | 1,340 | 1,340 | 3,000 |
| 1992/02/04 | 1,360 | 1,360 | 1,340 | 1,340 | 19,000 |
| 1992/02/03 | 1,340 | 1,340 | 1,340 | 1,340 | 21,000 |
| 1992/01/31 | 1,340 | 1,340 | 1,340 | 1,340 | 14,000 |
| 1992/01/30 | 1,340 | 1,340 | 1,340 | 1,340 | 5,000 |
| 1992/01/29 | 1,340 | 1,340 | 1,340 | 1,340 | 19,000 |
| 1992/01/28 | 1,340 | 1,340 | 1,340 | 1,340 | 1,000 |
| 1992/01/27 | 1,340 | 1,340 | 1,340 | 1,340 | 5,000 |
| 1992/01/23 | 1,350 | 1,400 | 1,350 | 1,350 | 7,000 |
| 1992/01/22 | 1,350 | 1,350 | 1,350 | 1,350 | 4,000 |
| 1992/01/21 | 1,350 | 1,350 | 1,350 | 1,350 | 6,000 |
| 1992/01/20 | 1,350 | 1,350 | 1,350 | 1,350 | 18,000 |
| 1992/01/17 | 1,350 | 1,400 | 1,350 | 1,400 | 14,000 |
| 1992/01/16 | 1,350 | 1,350 | 1,350 | 1,350 | 7,000 |
| 1992/01/14 | 1,350 | 1,350 | 1,350 | 1,350 | 4,000 |
| 1992/01/13 | 1,350 | 1,350 | 1,350 | 1,350 | 21,000 |
| 1992/01/10 | 1,350 | 1,350 | 1,350 | 1,350 | 3,000 |
| 1992/01/09 | 1,400 | 1,400 | 1,400 | 1,400 | 1,000 |
| 1992/01/08 | 1,400 | 1,400 | 1,400 | 1,400 | 2,000 |
| 1992/01/07 | 1,380 | 1,400 | 1,380 | 1,400 | 2,000 |
| 1992/01/06 | 1,430 | 1,430 | 1,430 | 1,430 | 1,000 |