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 |
|---|---|---|---|---|---|
| 1996/12/30 | 660 | 660 | 655 | 655 | 5,000 |
| 1996/12/27 | 652 | 660 | 652 | 660 | 3,000 |
| 1996/12/26 | 651 | 660 | 651 | 660 | 3,000 |
| 1996/12/25 | 650 | 650 | 650 | 650 | 4,000 |
| 1996/12/24 | 660 | 660 | 650 | 650 | 3,000 |
| 1996/12/20 | 669 | 670 | 669 | 669 | 8,000 |
| 1996/12/19 | 685 | 685 | 670 | 670 | 4,000 |
| 1996/12/18 | 681 | 681 | 670 | 670 | 3,000 |
| 1996/12/16 | 661 | 681 | 661 | 681 | 3,000 |
| 1996/12/13 | 670 | 670 | 660 | 660 | 2,000 |
| 1996/12/12 | 670 | 670 | 670 | 670 | 8,000 |
| 1996/12/11 | 670 | 680 | 670 | 670 | 33,000 |
| 1996/12/10 | 670 | 670 | 670 | 670 | 10,000 |
| 1996/12/09 | 670 | 670 | 670 | 670 | 5,000 |
| 1996/12/06 | 681 | 681 | 670 | 670 | 17,000 |
| 1996/12/05 | 670 | 680 | 670 | 680 | 2,000 |
| 1996/12/04 | 700 | 700 | 700 | 700 | 1,000 |
| 1996/12/03 | 709 | 709 | 700 | 700 | 6,000 |
| 1996/11/27 | 709 | 709 | 709 | 709 | 2,000 |
| 1996/11/26 | 715 | 715 | 710 | 710 | 11,000 |
| 1996/11/25 | 715 | 715 | 715 | 715 | 3,000 |
| 1996/11/22 | 715 | 715 | 715 | 715 | 3,000 |
| 1996/11/21 | 715 | 715 | 715 | 715 | 2,000 |
| 1996/11/20 | 715 | 720 | 715 | 720 | 2,000 |
| 1996/11/15 | 715 | 715 | 715 | 715 | 4,000 |
| 1996/11/14 | 718 | 718 | 715 | 715 | 18,000 |
| 1996/11/13 | 721 | 721 | 717 | 717 | 101,000 |
| 1996/11/08 | 720 | 720 | 720 | 720 | 3,000 |
| 1996/11/07 | 717 | 717 | 717 | 717 | 1,000 |
| 1996/11/05 | 712 | 712 | 712 | 712 | 1,000 |
| 1996/10/30 | 710 | 710 | 710 | 710 | 2,000 |
| 1996/10/29 | 710 | 710 | 710 | 710 | 2,000 |
| 1996/10/28 | 701 | 701 | 701 | 701 | 1,000 |
| 1996/10/25 | 700 | 700 | 700 | 700 | 10,000 |
| 1996/10/24 | 720 | 720 | 711 | 711 | 6,000 |
| 1996/10/23 | 722 | 722 | 720 | 720 | 11,000 |
| 1996/10/21 | 722 | 722 | 722 | 722 | 1,000 |
| 1996/10/18 | 720 | 720 | 720 | 720 | 10,000 |
| 1996/10/17 | 720 | 720 | 720 | 720 | 2,000 |
| 1996/10/16 | 711 | 720 | 711 | 720 | 9,000 |
| 1996/10/15 | 720 | 720 | 709 | 709 | 17,000 |
| 1996/10/14 | 719 | 719 | 719 | 719 | 2,000 |
| 1996/10/11 | 729 | 729 | 720 | 720 | 5,000 |
| 1996/10/09 | 721 | 730 | 721 | 730 | 4,000 |
| 1996/10/08 | 738 | 738 | 730 | 730 | 2,000 |
| 1996/10/07 | 758 | 758 | 758 | 758 | 5,000 |
| 1996/10/04 | 762 | 762 | 762 | 762 | 4,000 |
| 1996/10/03 | 762 | 762 | 762 | 762 | 1,000 |
| 1996/10/02 | 768 | 768 | 768 | 768 | 1,000 |
| 1996/10/01 | 767 | 767 | 767 | 767 | 8,000 |
| 1996/09/26 | 765 | 765 | 765 | 765 | 2,000 |
| 1996/09/25 | 765 | 765 | 765 | 765 | 1,000 |
| 1996/09/24 | 766 | 766 | 765 | 765 | 3,000 |
| 1996/09/20 | 766 | 766 | 760 | 760 | 10,000 |
| 1996/09/19 | 765 | 765 | 765 | 765 | 2,000 |
| 1996/09/18 | 760 | 760 | 760 | 760 | 1,000 |
| 1996/09/17 | 740 | 740 | 740 | 740 | 6,000 |
| 1996/09/13 | 735 | 735 | 735 | 735 | 1,000 |
| 1996/09/12 | 740 | 740 | 735 | 735 | 3,000 |
| 1996/09/09 | 740 | 740 | 740 | 740 | 8,000 |
| 1996/09/06 | 740 | 740 | 740 | 740 | 1,000 |
| 1996/09/05 | 741 | 741 | 740 | 740 | 6,000 |
| 1996/09/04 | 750 | 750 | 741 | 741 | 2,000 |
| 1996/09/03 | 761 | 761 | 750 | 750 | 5,000 |
| 1996/08/23 | 771 | 771 | 771 | 771 | 2,000 |
| 1996/08/22 | 770 | 770 | 770 | 770 | 1,000 |
| 1996/08/21 | 751 | 770 | 751 | 770 | 2,000 |
| 1996/08/20 | 751 | 751 | 751 | 751 | 2,000 |
| 1996/08/19 | 750 | 750 | 750 | 750 | 2,000 |
| 1996/08/16 | 750 | 750 | 750 | 750 | 3,000 |
| 1996/08/09 | 751 | 751 | 751 | 751 | 4,000 |
| 1996/08/05 | 765 | 765 | 765 | 765 | 1,000 |
| 1996/07/31 | 760 | 760 | 760 | 760 | 3,000 |
| 1996/07/30 | 755 | 755 | 755 | 755 | 2,000 |
| 1996/07/29 | 761 | 761 | 760 | 760 | 2,000 |
| 1996/07/22 | 770 | 770 | 765 | 765 | 2,000 |
| 1996/07/18 | 760 | 760 | 760 | 760 | 1,000 |
| 1996/07/15 | 770 | 770 | 760 | 760 | 4,000 |
| 1996/07/12 | 770 | 770 | 770 | 770 | 6,000 |
| 1996/07/11 | 770 | 770 | 770 | 770 | 1,000 |
| 1996/07/10 | 780 | 780 | 770 | 770 | 3,000 |
| 1996/07/09 | 756 | 760 | 756 | 760 | 19,000 |
| 1996/07/08 | 756 | 761 | 752 | 756 | 24,000 |
| 1996/07/05 | 781 | 781 | 770 | 780 | 47,000 |
| 1996/07/04 | 790 | 795 | 785 | 785 | 4,000 |
| 1996/07/03 | 799 | 799 | 793 | 793 | 11,000 |
| 1996/07/02 | 799 | 799 | 798 | 798 | 4,000 |
| 1996/06/28 | 800 | 800 | 799 | 799 | 6,000 |
| 1996/06/27 | 800 | 800 | 800 | 800 | 2,000 |
| 1996/06/26 | 800 | 800 | 780 | 800 | 13,000 |
| 1996/06/25 | 785 | 790 | 785 | 790 | 13,000 |
| 1996/06/24 | 790 | 790 | 788 | 788 | 4,000 |
| 1996/06/21 | 793 | 793 | 786 | 786 | 18,000 |
| 1996/06/20 | 794 | 794 | 793 | 793 | 2,000 |
| 1996/06/19 | 792 | 793 | 792 | 793 | 5,000 |
| 1996/06/18 | 797 | 797 | 792 | 792 | 3,000 |
| 1996/06/17 | 790 | 790 | 790 | 790 | 1,000 |
| 1996/06/14 | 785 | 790 | 785 | 790 | 6,000 |
| 1996/06/13 | 790 | 797 | 790 | 790 | 9,000 |
| 1996/06/12 | 785 | 785 | 785 | 785 | 1,000 |
| 1996/06/11 | 797 | 797 | 797 | 797 | 3,000 |
| 1996/06/10 | 797 | 797 | 797 | 797 | 1,000 |
| 1996/06/06 | 800 | 800 | 800 | 800 | 3,000 |
| 1996/06/04 | 770 | 770 | 770 | 770 | 3,000 |
| 1996/06/03 | 794 | 795 | 780 | 780 | 7,000 |
| 1996/05/31 | 800 | 800 | 800 | 800 | 4,000 |
| 1996/05/30 | 800 | 801 | 800 | 801 | 4,000 |
| 1996/05/28 | 820 | 820 | 815 | 818 | 7,000 |
| 1996/05/24 | 810 | 810 | 810 | 810 | 1,000 |
| 1996/05/23 | 816 | 817 | 815 | 815 | 11,000 |
| 1996/05/22 | 820 | 820 | 820 | 820 | 3,000 |
| 1996/05/21 | 845 | 845 | 820 | 820 | 6,000 |
| 1996/05/20 | 840 | 840 | 840 | 840 | 7,000 |
| 1996/05/17 | 840 | 840 | 840 | 840 | 3,000 |
| 1996/05/16 | 816 | 820 | 816 | 820 | 10,000 |
| 1996/05/14 | 830 | 830 | 816 | 816 | 2,000 |
| 1996/05/10 | 840 | 840 | 834 | 834 | 4,000 |
| 1996/05/09 | 840 | 850 | 840 | 850 | 7,000 |
| 1996/05/08 | 857 | 857 | 857 | 857 | 1,000 |
| 1996/05/02 | 860 | 860 | 860 | 860 | 1,000 |
| 1996/05/01 | 870 | 870 | 860 | 860 | 8,000 |
| 1996/04/30 | 861 | 870 | 861 | 866 | 9,000 |
| 1996/04/26 | 850 | 860 | 850 | 860 | 20,000 |
| 1996/04/25 | 840 | 850 | 838 | 848 | 30,000 |
| 1996/04/24 | 840 | 840 | 830 | 831 | 10,000 |
| 1996/04/23 | 820 | 827 | 820 | 827 | 21,000 |
| 1996/04/22 | 810 | 810 | 810 | 810 | 2,000 |
| 1996/04/19 | 820 | 825 | 810 | 810 | 17,000 |
| 1996/04/18 | 815 | 820 | 815 | 820 | 15,000 |
| 1996/04/17 | 814 | 816 | 814 | 816 | 8,000 |
| 1996/04/16 | 824 | 825 | 813 | 814 | 13,000 |
| 1996/04/15 | 809 | 825 | 809 | 825 | 11,000 |
| 1996/04/12 | 790 | 800 | 790 | 800 | 29,000 |
| 1996/04/11 | 780 | 790 | 780 | 790 | 6,000 |
| 1996/04/10 | 776 | 779 | 765 | 771 | 21,000 |
| 1996/04/09 | 775 | 775 | 775 | 775 | 3,000 |
| 1996/04/08 | 760 | 760 | 760 | 760 | 5,000 |
| 1996/04/05 | 768 | 768 | 763 | 763 | 3,000 |
| 1996/04/04 | 769 | 769 | 769 | 769 | 2,000 |
| 1996/04/03 | 770 | 775 | 765 | 770 | 9,000 |
| 1996/04/02 | 770 | 770 | 770 | 770 | 2,000 |
| 1996/04/01 | 760 | 760 | 750 | 750 | 4,000 |
| 1996/03/29 | 750 | 750 | 750 | 750 | 2,000 |
| 1996/03/27 | 740 | 750 | 740 | 750 | 3,000 |
| 1996/03/26 | 750 | 750 | 750 | 750 | 2,000 |
| 1996/03/25 | 740 | 740 | 740 | 740 | 1,000 |
| 1996/03/22 | 740 | 740 | 740 | 740 | 1,000 |
| 1996/03/21 | 731 | 731 | 731 | 731 | 4,000 |
| 1996/03/19 | 750 | 750 | 750 | 750 | 2,000 |
| 1996/03/18 | 750 | 750 | 749 | 750 | 9,000 |
| 1996/03/14 | 718 | 720 | 718 | 720 | 10,000 |
| 1996/03/13 | 720 | 720 | 718 | 718 | 3,000 |
| 1996/03/12 | 718 | 718 | 718 | 718 | 2,000 |
| 1996/03/08 | 722 | 722 | 718 | 718 | 4,000 |
| 1996/03/06 | 721 | 725 | 715 | 725 | 5,000 |
| 1996/03/04 | 735 | 735 | 721 | 721 | 4,000 |
| 1996/03/01 | 735 | 735 | 735 | 735 | 1,000 |
| 1996/02/29 | 735 | 735 | 735 | 735 | 3,000 |
| 1996/02/28 | 735 | 735 | 735 | 735 | 7,000 |
| 1996/02/27 | 755 | 755 | 745 | 745 | 6,000 |
| 1996/02/26 | 752 | 752 | 751 | 751 | 2,000 |
| 1996/02/20 | 754 | 760 | 754 | 754 | 6,000 |
| 1996/02/19 | 760 | 760 | 760 | 760 | 2,000 |
| 1996/02/16 | 760 | 760 | 760 | 760 | 8,000 |
| 1996/02/15 | 760 | 760 | 760 | 760 | 2,000 |
| 1996/02/14 | 760 | 760 | 760 | 760 | 1,000 |
| 1996/02/13 | 765 | 765 | 761 | 761 | 2,000 |
| 1996/02/09 | 775 | 775 | 765 | 765 | 6,000 |
| 1996/02/08 | 765 | 770 | 761 | 766 | 5,000 |
| 1996/02/07 | 770 | 770 | 760 | 760 | 5,000 |
| 1996/02/05 | 755 | 760 | 752 | 760 | 19,000 |
| 1996/02/01 | 751 | 751 | 750 | 750 | 2,000 |
| 1996/01/31 | 767 | 768 | 751 | 751 | 7,000 |
| 1996/01/30 | 768 | 768 | 768 | 768 | 2,000 |
| 1996/01/29 | 752 | 768 | 752 | 768 | 3,000 |
| 1996/01/26 | 750 | 750 | 740 | 740 | 3,000 |
| 1996/01/25 | 740 | 740 | 740 | 740 | 4,000 |
| 1996/01/24 | 745 | 745 | 740 | 740 | 2,000 |
| 1996/01/23 | 755 | 755 | 751 | 751 | 4,000 |
| 1996/01/22 | 768 | 768 | 768 | 768 | 1,000 |
| 1996/01/19 | 770 | 770 | 769 | 769 | 3,000 |
| 1996/01/17 | 782 | 782 | 766 | 770 | 12,000 |
| 1996/01/16 | 767 | 782 | 767 | 782 | 11,000 |
| 1996/01/12 | 752 | 752 | 745 | 747 | 8,000 |
| 1996/01/11 | 755 | 755 | 740 | 740 | 5,000 |
| 1996/01/10 | 770 | 770 | 755 | 755 | 3,000 |
| 1996/01/09 | 769 | 770 | 767 | 767 | 3,000 |
| 1996/01/08 | 782 | 783 | 782 | 782 | 5,000 |
| 1996/01/05 | 793 | 794 | 790 | 792 | 4,000 |
| 1996/01/04 | 790 | 794 | 790 | 794 | 3,000 |