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 |
---|---|---|---|---|---|
1994/12/30 | 895 | 895 | 895 | 895 | 1,000 |
1994/12/29 | 895 | 895 | 895 | 895 | 1,000 |
1994/12/28 | 895 | 895 | 895 | 895 | 5,000 |
1994/12/27 | 880 | 895 | 880 | 895 | 25,000 |
1994/12/26 | 880 | 880 | 880 | 880 | 2,000 |
1994/12/21 | 890 | 895 | 870 | 895 | 5,000 |
1994/12/20 | 900 | 900 | 890 | 890 | 3,000 |
1994/12/19 | 900 | 900 | 900 | 900 | 4,000 |
1994/12/14 | 900 | 900 | 900 | 900 | 1,000 |
1994/12/09 | 900 | 900 | 900 | 900 | 5,000 |
1994/12/08 | 900 | 900 | 900 | 900 | 1,000 |
1994/12/07 | 910 | 910 | 901 | 901 | 3,000 |
1994/12/06 | 920 | 920 | 920 | 920 | 2,000 |
1994/12/02 | 920 | 920 | 920 | 920 | 1,000 |
1994/11/25 | 920 | 920 | 920 | 920 | 1,000 |
1994/11/21 | 950 | 950 | 950 | 950 | 3,000 |
1994/11/18 | 965 | 965 | 965 | 965 | 1,000 |
1994/11/07 | 970 | 970 | 965 | 965 | 4,000 |
1994/10/31 | 980 | 980 | 980 | 980 | 1,000 |
1994/10/28 | 980 | 980 | 980 | 980 | 2,000 |
1994/10/25 | 1,010 | 1,010 | 990 | 990 | 4,000 |
1994/10/24 | 1,010 | 1,010 | 1,010 | 1,010 | 2,000 |
1994/10/19 | 1,040 | 1,040 | 1,040 | 1,040 | 1,000 |
1994/10/18 | 1,040 | 1,040 | 1,040 | 1,040 | 1,000 |
1994/10/14 | 1,040 | 1,040 | 1,040 | 1,040 | 1,000 |
1994/10/13 | 1,040 | 1,040 | 1,040 | 1,040 | 2,000 |
1994/10/12 | 1,040 | 1,040 | 1,040 | 1,040 | 2,000 |
1994/10/07 | 1,040 | 1,040 | 1,040 | 1,040 | 1,000 |
1994/10/05 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 |
1994/09/30 | 1,060 | 1,060 | 1,050 | 1,050 | 2,000 |
1994/09/27 | 1,070 | 1,070 | 1,070 | 1,070 | 1,000 |
1994/09/22 | 1,070 | 1,070 | 1,050 | 1,050 | 11,000 |
1994/09/21 | 1,090 | 1,090 | 1,070 | 1,070 | 6,000 |
1994/09/20 | 1,090 | 1,090 | 1,090 | 1,090 | 3,000 |
1994/09/13 | 1,120 | 1,120 | 1,120 | 1,120 | 3,000 |
1994/09/12 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 |
1994/09/06 | 1,140 | 1,200 | 1,140 | 1,200 | 24,000 |
1994/09/05 | 1,200 | 1,200 | 1,170 | 1,170 | 7,000 |
1994/09/02 | 1,200 | 1,200 | 1,200 | 1,200 | 2,000 |
1994/09/01 | 1,150 | 1,200 | 1,150 | 1,200 | 4,000 |
1994/08/31 | 1,190 | 1,200 | 1,160 | 1,200 | 11,000 |
1994/08/30 | 1,140 | 1,140 | 1,140 | 1,140 | 2,000 |
1994/08/29 | 1,150 | 1,150 | 1,150 | 1,150 | 2,000 |
1994/08/26 | 1,130 | 1,140 | 1,130 | 1,140 | 3,000 |
1994/08/24 | 1,150 | 1,150 | 1,130 | 1,140 | 3,000 |
1994/08/23 | 1,150 | 1,150 | 1,150 | 1,150 | 8,000 |
1994/08/22 | 1,180 | 1,180 | 1,150 | 1,150 | 2,000 |
1994/08/19 | 1,200 | 1,200 | 1,190 | 1,190 | 6,000 |
1994/08/18 | 1,230 | 1,230 | 1,230 | 1,230 | 3,000 |
1994/08/16 | 1,210 | 1,210 | 1,210 | 1,210 | 1,000 |
1994/08/15 | 1,220 | 1,230 | 1,220 | 1,230 | 10,000 |
1994/08/12 | 1,250 | 1,250 | 1,220 | 1,220 | 7,000 |
1994/08/11 | 1,240 | 1,250 | 1,240 | 1,240 | 39,000 |
1994/08/10 | 1,220 | 1,230 | 1,220 | 1,220 | 52,000 |
1994/08/09 | 1,200 | 1,210 | 1,200 | 1,200 | 47,000 |
1994/08/08 | 1,170 | 1,180 | 1,170 | 1,180 | 4,000 |
1994/08/05 | 1,200 | 1,210 | 1,180 | 1,180 | 47,000 |
1994/08/04 | 1,180 | 1,200 | 1,160 | 1,200 | 40,000 |
1994/08/03 | 1,140 | 1,180 | 1,140 | 1,150 | 21,000 |
1994/08/02 | 1,210 | 1,210 | 1,160 | 1,160 | 43,000 |
1994/08/01 | 1,220 | 1,240 | 1,190 | 1,200 | 29,000 |
1994/07/29 | 1,260 | 1,270 | 1,220 | 1,240 | 157,000 |
1994/07/28 | 1,180 | 1,270 | 1,180 | 1,240 | 342,000 |
1994/07/27 | 1,050 | 1,170 | 1,050 | 1,170 | 167,000 |
1994/07/26 | 1,050 | 1,050 | 1,040 | 1,050 | 20,000 |
1994/07/25 | 1,050 | 1,050 | 1,050 | 1,050 | 19,000 |
1994/07/22 | 1,060 | 1,060 | 1,050 | 1,050 | 10,000 |
1994/07/21 | 1,050 | 1,050 | 1,050 | 1,050 | 14,000 |
1994/07/20 | 1,050 | 1,060 | 1,050 | 1,050 | 20,000 |
1994/07/19 | 1,050 | 1,050 | 1,030 | 1,050 | 18,000 |
1994/07/18 | 1,050 | 1,050 | 1,050 | 1,050 | 6,000 |
1994/07/15 | 1,050 | 1,060 | 1,050 | 1,060 | 10,000 |
1994/07/14 | 1,050 | 1,050 | 1,040 | 1,040 | 5,000 |
1994/07/13 | 1,030 | 1,050 | 1,030 | 1,050 | 9,000 |
1994/07/12 | 1,030 | 1,030 | 1,000 | 1,030 | 22,000 |
1994/07/11 | 1,020 | 1,030 | 1,000 | 1,030 | 24,000 |
1994/07/08 | 1,010 | 1,020 | 1,010 | 1,020 | 36,000 |
1994/07/07 | 1,010 | 1,010 | 1,010 | 1,010 | 26,000 |
1994/07/06 | 1,020 | 1,020 | 1,010 | 1,010 | 22,000 |
1994/07/05 | 996 | 1,020 | 996 | 1,020 | 41,000 |
1994/07/04 | 970 | 1,000 | 970 | 996 | 37,000 |
1994/07/01 | 950 | 952 | 950 | 950 | 5,000 |
1994/06/30 | 964 | 964 | 955 | 960 | 13,000 |
1994/06/29 | 924 | 964 | 924 | 964 | 21,000 |
1994/06/28 | 925 | 925 | 915 | 915 | 32,000 |
1994/06/27 | 915 | 915 | 915 | 915 | 11,000 |
1994/06/24 | 912 | 912 | 912 | 912 | 2,000 |
1994/06/23 | 910 | 910 | 905 | 905 | 2,000 |
1994/06/22 | 910 | 910 | 900 | 900 | 3,000 |
1994/06/21 | 919 | 920 | 910 | 915 | 8,000 |
1994/06/20 | 938 | 938 | 935 | 935 | 2,000 |
1994/06/17 | 940 | 940 | 938 | 938 | 4,000 |
1994/06/16 | 920 | 939 | 920 | 939 | 3,000 |
1994/06/15 | 911 | 912 | 910 | 910 | 13,000 |
1994/06/13 | 911 | 911 | 910 | 910 | 4,000 |
1994/06/10 | 916 | 920 | 910 | 910 | 13,000 |
1994/06/09 | 908 | 916 | 908 | 916 | 14,000 |
1994/06/08 | 906 | 910 | 903 | 908 | 31,000 |
1994/06/07 | 906 | 910 | 903 | 903 | 17,000 |
1994/06/06 | 905 | 906 | 903 | 906 | 18,000 |
1994/06/03 | 906 | 906 | 902 | 906 | 22,000 |
1994/06/02 | 900 | 910 | 900 | 906 | 10,000 |
1994/06/01 | 890 | 905 | 890 | 900 | 24,000 |
1994/05/31 | 889 | 900 | 885 | 900 | 17,000 |
1994/05/30 | 875 | 875 | 875 | 875 | 1,000 |
1994/05/27 | 875 | 875 | 860 | 860 | 3,000 |
1994/05/26 | 855 | 865 | 855 | 865 | 3,000 |
1994/05/25 | 870 | 870 | 857 | 857 | 5,000 |
1994/05/24 | 870 | 870 | 870 | 870 | 1,000 |
1994/05/19 | 870 | 870 | 870 | 870 | 1,000 |
1994/05/18 | 890 | 890 | 880 | 880 | 5,000 |
1994/05/16 | 900 | 905 | 900 | 905 | 5,000 |
1994/05/13 | 885 | 890 | 885 | 890 | 5,000 |
1994/05/12 | 875 | 880 | 875 | 880 | 7,000 |
1994/05/10 | 865 | 865 | 865 | 865 | 2,000 |
1994/05/02 | 880 | 880 | 880 | 880 | 1,000 |
1994/04/25 | 880 | 880 | 880 | 880 | 2,000 |
1994/04/21 | 885 | 885 | 880 | 880 | 7,000 |
1994/04/19 | 900 | 900 | 900 | 900 | 1,000 |
1994/04/18 | 900 | 900 | 900 | 900 | 2,000 |
1994/04/15 | 885 | 885 | 885 | 885 | 1,000 |
1994/04/14 | 885 | 885 | 885 | 885 | 2,000 |
1994/04/13 | 895 | 895 | 895 | 895 | 1,000 |
1994/04/12 | 885 | 885 | 885 | 885 | 1,000 |
1994/04/11 | 885 | 885 | 885 | 885 | 1,000 |
1994/03/30 | 919 | 919 | 900 | 900 | 12,000 |
1994/03/29 | 920 | 920 | 920 | 920 | 1,000 |
1994/03/28 | 929 | 929 | 929 | 929 | 1,000 |
1994/03/25 | 930 | 930 | 930 | 930 | 1,000 |
1994/03/24 | 940 | 940 | 930 | 940 | 30,000 |
1994/03/23 | 920 | 940 | 920 | 940 | 11,000 |
1994/03/22 | 886 | 891 | 886 | 891 | 4,000 |
1994/03/18 | 881 | 890 | 871 | 871 | 3,000 |
1994/03/17 | 900 | 900 | 890 | 890 | 4,000 |
1994/03/16 | 900 | 901 | 900 | 900 | 38,000 |
1994/03/15 | 899 | 900 | 890 | 900 | 13,000 |
1994/03/14 | 860 | 900 | 860 | 900 | 8,000 |
1994/03/11 | 835 | 835 | 835 | 835 | 4,000 |
1994/03/09 | 835 | 840 | 835 | 835 | 4,000 |
1994/03/08 | 830 | 830 | 830 | 830 | 14,000 |
1994/03/07 | 821 | 821 | 821 | 821 | 2,000 |
1994/03/04 | 815 | 815 | 815 | 815 | 2,000 |
1994/02/24 | 810 | 810 | 810 | 810 | 1,000 |
1994/02/23 | 812 | 812 | 800 | 805 | 8,000 |
1994/02/21 | 820 | 820 | 820 | 820 | 15,000 |
1994/02/17 | 820 | 820 | 820 | 820 | 1,000 |
1994/02/16 | 815 | 850 | 815 | 850 | 8,000 |
1994/02/15 | 815 | 815 | 810 | 815 | 9,000 |
1994/02/14 | 810 | 820 | 810 | 820 | 9,000 |
1994/02/10 | 810 | 810 | 810 | 810 | 2,000 |
1994/02/09 | 815 | 815 | 815 | 815 | 1,000 |
1994/02/08 | 815 | 815 | 800 | 800 | 2,000 |
1994/02/02 | 810 | 810 | 800 | 800 | 2,000 |
1994/02/01 | 815 | 815 | 815 | 815 | 2,000 |
1994/01/28 | 755 | 755 | 755 | 755 | 1,000 |
1994/01/26 | 755 | 755 | 755 | 755 | 1,000 |
1994/01/25 | 755 | 755 | 755 | 755 | 2,000 |
1994/01/24 | 770 | 770 | 770 | 770 | 1,000 |
1994/01/21 | 805 | 805 | 805 | 805 | 5,000 |
1994/01/19 | 800 | 800 | 800 | 800 | 1,000 |
1994/01/18 | 792 | 800 | 792 | 800 | 8,000 |
1994/01/17 | 800 | 800 | 792 | 792 | 9,000 |
1994/01/14 | 790 | 800 | 790 | 800 | 2,000 |
1994/01/13 | 780 | 780 | 780 | 780 | 1,000 |
1994/01/12 | 780 | 780 | 780 | 780 | 1,000 |
1994/01/11 | 770 | 770 | 770 | 770 | 5,000 |
1994/01/10 | 800 | 800 | 800 | 800 | 3,000 |
1994/01/07 | 810 | 810 | 800 | 800 | 4,000 |
1994/01/06 | 785 | 813 | 785 | 810 | 7,000 |
1994/01/05 | 775 | 775 | 775 | 775 | 1,000 |