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 |
---|---|---|---|---|---|
1997/12/29 | 385 | 388 | 385 | 388 | 3,000 |
1997/12/25 | 390 | 395 | 390 | 395 | 2,000 |
1997/12/24 | 400 | 400 | 390 | 395 | 7,000 |
1997/12/19 | 420 | 420 | 420 | 420 | 2,000 |
1997/12/18 | 410 | 410 | 410 | 410 | 2,000 |
1997/12/17 | 404 | 410 | 404 | 410 | 3,000 |
1997/12/16 | 405 | 405 | 405 | 405 | 1,000 |
1997/12/15 | 400 | 400 | 400 | 400 | 1,000 |
1997/12/10 | 420 | 420 | 420 | 420 | 1,000 |
1997/12/09 | 420 | 420 | 420 | 420 | 2,000 |
1997/12/04 | 440 | 440 | 439 | 439 | 2,000 |
1997/12/03 | 440 | 440 | 440 | 440 | 1,000 |
1997/12/02 | 434 | 441 | 434 | 441 | 3,000 |
1997/12/01 | 412 | 419 | 412 | 419 | 2,000 |
1997/11/28 | 391 | 407 | 391 | 407 | 5,000 |
1997/11/27 | 371 | 371 | 370 | 370 | 3,000 |
1997/11/26 | 370 | 370 | 370 | 370 | 3,000 |
1997/11/25 | 390 | 390 | 390 | 390 | 1,000 |
1997/11/21 | 390 | 395 | 390 | 395 | 2,000 |
1997/11/20 | 390 | 390 | 390 | 390 | 1,000 |
1997/11/19 | 395 | 395 | 390 | 390 | 3,000 |
1997/11/18 | 395 | 395 | 395 | 395 | 1,000 |
1997/11/12 | 370 | 370 | 370 | 370 | 25,000 |
1997/11/07 | 419 | 419 | 400 | 400 | 9,000 |
1997/11/04 | 420 | 420 | 420 | 420 | 1,000 |
1997/10/31 | 425 | 425 | 425 | 425 | 1,000 |
1997/10/23 | 425 | 425 | 425 | 425 | 1,000 |
1997/10/22 | 420 | 420 | 420 | 420 | 2,000 |
1997/10/21 | 420 | 420 | 420 | 420 | 1,000 |
1997/10/20 | 420 | 420 | 420 | 420 | 1,000 |
1997/10/15 | 400 | 400 | 400 | 400 | 3,000 |
1997/10/14 | 400 | 400 | 390 | 390 | 2,000 |
1997/10/09 | 410 | 410 | 401 | 401 | 6,000 |
1997/10/08 | 429 | 429 | 417 | 417 | 6,000 |
1997/10/07 | 445 | 445 | 430 | 430 | 3,000 |
1997/10/03 | 459 | 459 | 450 | 450 | 2,000 |
1997/09/29 | 484 | 484 | 484 | 484 | 2,000 |
1997/09/24 | 498 | 498 | 495 | 495 | 3,000 |
1997/09/22 | 495 | 495 | 495 | 495 | 1,000 |
1997/09/18 | 495 | 495 | 495 | 495 | 1,000 |
1997/09/17 | 490 | 490 | 490 | 490 | 11,000 |
1997/09/16 | 497 | 497 | 483 | 483 | 8,000 |
1997/09/12 | 498 | 498 | 498 | 498 | 2,000 |
1997/09/11 | 499 | 499 | 498 | 498 | 4,000 |
1997/09/02 | 520 | 520 | 520 | 520 | 1,000 |
1997/08/29 | 500 | 500 | 497 | 497 | 4,000 |
1997/08/28 | 500 | 500 | 500 | 500 | 1,000 |
1997/08/27 | 520 | 520 | 498 | 498 | 2,000 |
1997/08/21 | 525 | 525 | 525 | 525 | 2,000 |
1997/08/19 | 520 | 520 | 520 | 520 | 1,000 |
1997/08/18 | 497 | 497 | 497 | 497 | 1,000 |
1997/08/15 | 520 | 520 | 505 | 505 | 2,000 |
1997/08/14 | 520 | 520 | 520 | 520 | 1,000 |
1997/08/13 | 498 | 498 | 498 | 498 | 2,000 |
1997/08/08 | 482 | 482 | 482 | 482 | 1,000 |
1997/08/06 | 480 | 481 | 480 | 480 | 16,000 |
1997/08/05 | 510 | 510 | 480 | 480 | 4,000 |
1997/08/04 | 522 | 522 | 522 | 522 | 6,000 |
1997/08/01 | 530 | 530 | 520 | 520 | 9,000 |
1997/07/31 | 530 | 530 | 530 | 530 | 1,000 |
1997/07/29 | 544 | 544 | 544 | 544 | 1,000 |
1997/07/28 | 544 | 544 | 544 | 544 | 1,000 |
1997/07/23 | 552 | 552 | 544 | 544 | 10,000 |
1997/07/22 | 545 | 555 | 545 | 555 | 6,000 |
1997/07/18 | 548 | 548 | 530 | 548 | 8,000 |
1997/07/17 | 543 | 543 | 543 | 543 | 4,000 |
1997/07/16 | 543 | 547 | 543 | 543 | 5,000 |
1997/07/15 | 543 | 543 | 543 | 543 | 1,000 |
1997/07/14 | 548 | 548 | 548 | 548 | 1,000 |
1997/07/11 | 535 | 535 | 530 | 530 | 8,000 |
1997/07/09 | 540 | 540 | 540 | 540 | 2,000 |
1997/07/08 | 550 | 550 | 550 | 550 | 5,000 |
1997/07/07 | 549 | 557 | 549 | 557 | 2,000 |
1997/07/04 | 563 | 565 | 530 | 530 | 8,000 |
1997/07/03 | 566 | 566 | 566 | 566 | 1,000 |
1997/07/02 | 560 | 567 | 560 | 567 | 3,000 |
1997/07/01 | 550 | 550 | 550 | 550 | 1,000 |
1997/06/30 | 559 | 559 | 555 | 555 | 13,000 |
1997/06/27 | 554 | 559 | 554 | 559 | 3,000 |
1997/06/26 | 530 | 549 | 530 | 549 | 9,000 |
1997/06/25 | 522 | 524 | 522 | 524 | 6,000 |
1997/06/24 | 535 | 558 | 535 | 550 | 10,000 |
1997/06/23 | 547 | 548 | 542 | 542 | 33,000 |
1997/06/20 | 526 | 547 | 526 | 547 | 7,000 |
1997/06/19 | 540 | 547 | 540 | 546 | 4,000 |
1997/06/18 | 548 | 548 | 548 | 548 | 1,000 |
1997/06/17 | 530 | 530 | 530 | 530 | 2,000 |
1997/06/16 | 525 | 525 | 525 | 525 | 1,000 |
1997/06/13 | 520 | 520 | 520 | 520 | 3,000 |
1997/06/12 | 521 | 521 | 520 | 520 | 9,000 |
1997/06/10 | 535 | 535 | 535 | 535 | 10,000 |
1997/06/06 | 526 | 526 | 522 | 525 | 5,000 |
1997/06/05 | 526 | 526 | 526 | 526 | 1,000 |
1997/06/04 | 534 | 545 | 530 | 530 | 6,000 |
1997/06/03 | 534 | 534 | 526 | 534 | 4,000 |
1997/06/02 | 525 | 534 | 525 | 534 | 3,000 |
1997/05/30 | 527 | 527 | 524 | 524 | 11,000 |
1997/05/29 | 533 | 534 | 527 | 534 | 4,000 |
1997/05/28 | 545 | 545 | 524 | 524 | 22,000 |
1997/05/27 | 522 | 535 | 522 | 535 | 7,000 |
1997/05/26 | 521 | 521 | 521 | 521 | 1,000 |
1997/05/23 | 520 | 520 | 520 | 520 | 1,000 |
1997/05/22 | 522 | 525 | 511 | 520 | 16,000 |
1997/05/21 | 529 | 529 | 529 | 529 | 1,000 |
1997/05/20 | 535 | 535 | 529 | 529 | 3,000 |
1997/05/19 | 520 | 535 | 520 | 535 | 5,000 |
1997/05/16 | 508 | 511 | 505 | 505 | 30,000 |
1997/05/14 | 509 | 509 | 509 | 509 | 2,000 |
1997/05/13 | 514 | 515 | 509 | 509 | 31,000 |
1997/05/12 | 507 | 514 | 507 | 514 | 3,000 |
1997/05/09 | 515 | 515 | 515 | 515 | 6,000 |
1997/05/08 | 515 | 520 | 515 | 520 | 3,000 |
1997/05/07 | 530 | 537 | 530 | 535 | 13,000 |
1997/05/06 | 510 | 535 | 510 | 535 | 30,000 |
1997/05/02 | 510 | 515 | 505 | 515 | 23,000 |
1997/05/01 | 503 | 510 | 503 | 510 | 6,000 |
1997/04/30 | 501 | 501 | 501 | 501 | 3,000 |
1997/04/28 | 509 | 509 | 500 | 500 | 7,000 |
1997/04/25 | 515 | 515 | 514 | 514 | 7,000 |
1997/04/24 | 491 | 505 | 491 | 505 | 5,000 |
1997/04/23 | 516 | 516 | 516 | 516 | 3,000 |
1997/04/22 | 525 | 525 | 515 | 516 | 17,000 |
1997/04/21 | 500 | 525 | 500 | 525 | 40,000 |
1997/04/18 | 466 | 468 | 466 | 468 | 20,000 |
1997/04/17 | 461 | 461 | 461 | 461 | 14,000 |
1997/04/16 | 461 | 461 | 461 | 461 | 5,000 |
1997/04/15 | 469 | 469 | 460 | 461 | 5,000 |
1997/04/14 | 470 | 470 | 470 | 470 | 10,000 |
1997/04/11 | 470 | 475 | 470 | 470 | 11,000 |
1997/04/10 | 475 | 475 | 475 | 475 | 6,000 |
1997/04/09 | 510 | 510 | 475 | 475 | 116,000 |
1997/04/08 | 510 | 510 | 510 | 510 | 22,000 |
1997/04/07 | 522 | 522 | 510 | 510 | 4,000 |
1997/04/04 | 529 | 529 | 529 | 529 | 2,000 |
1997/03/28 | 529 | 529 | 524 | 529 | 6,000 |
1997/03/27 | 520 | 530 | 520 | 530 | 13,000 |
1997/03/26 | 560 | 560 | 560 | 560 | 3,000 |
1997/03/25 | 590 | 594 | 590 | 591 | 12,000 |
1997/03/24 | 590 | 595 | 590 | 591 | 8,000 |
1997/03/21 | 590 | 590 | 590 | 590 | 7,000 |
1997/03/19 | 600 | 600 | 600 | 600 | 4,000 |
1997/03/18 | 600 | 600 | 600 | 600 | 13,000 |
1997/03/17 | 600 | 600 | 600 | 600 | 3,000 |
1997/03/14 | 600 | 600 | 600 | 600 | 1,000 |
1997/03/13 | 600 | 600 | 600 | 600 | 3,000 |
1997/03/12 | 600 | 600 | 600 | 600 | 1,000 |
1997/03/11 | 600 | 600 | 600 | 600 | 4,000 |
1997/03/10 | 600 | 600 | 600 | 600 | 6,000 |
1997/03/07 | 600 | 600 | 600 | 600 | 2,000 |
1997/03/06 | 600 | 600 | 600 | 600 | 4,000 |
1997/03/05 | 620 | 620 | 600 | 600 | 107,000 |
1997/02/28 | 620 | 620 | 620 | 620 | 4,000 |
1997/02/27 | 625 | 625 | 622 | 622 | 2,000 |
1997/02/26 | 622 | 622 | 621 | 621 | 2,000 |
1997/02/25 | 620 | 620 | 620 | 620 | 4,000 |
1997/02/24 | 620 | 620 | 620 | 620 | 9,000 |
1997/02/21 | 620 | 629 | 620 | 629 | 12,000 |
1997/02/20 | 620 | 620 | 610 | 620 | 31,000 |
1997/02/19 | 619 | 619 | 619 | 619 | 3,000 |
1997/02/18 | 620 | 620 | 620 | 620 | 2,000 |
1997/02/17 | 615 | 620 | 615 | 620 | 2,000 |
1997/02/14 | 626 | 626 | 620 | 620 | 7,000 |
1997/02/13 | 615 | 625 | 615 | 625 | 2,000 |
1997/02/10 | 625 | 625 | 625 | 625 | 1,000 |
1997/02/07 | 615 | 615 | 615 | 615 | 1,000 |
1997/02/06 | 615 | 615 | 615 | 615 | 2,000 |
1997/02/05 | 639 | 639 | 631 | 631 | 2,000 |
1997/02/04 | 645 | 645 | 645 | 645 | 1,000 |
1997/01/31 | 615 | 615 | 615 | 615 | 2,000 |
1997/01/30 | 615 | 615 | 615 | 615 | 1,000 |
1997/01/29 | 601 | 621 | 601 | 621 | 31,000 |
1997/01/28 | 601 | 601 | 601 | 601 | 1,000 |
1997/01/27 | 605 | 605 | 600 | 600 | 10,000 |
1997/01/24 | 610 | 610 | 610 | 610 | 4,000 |
1997/01/23 | 610 | 610 | 610 | 610 | 23,000 |
1997/01/22 | 609 | 610 | 609 | 610 | 11,000 |
1997/01/21 | 610 | 610 | 610 | 610 | 7,000 |
1997/01/20 | 610 | 615 | 610 | 610 | 57,000 |
1997/01/17 | 612 | 612 | 610 | 610 | 12,000 |
1997/01/16 | 611 | 615 | 611 | 612 | 10,000 |
1997/01/14 | 610 | 610 | 610 | 610 | 14,000 |
1997/01/13 | 610 | 615 | 610 | 615 | 7,000 |
1997/01/10 | 635 | 635 | 615 | 615 | 7,000 |
1997/01/09 | 649 | 649 | 635 | 635 | 5,000 |
1997/01/08 | 650 | 650 | 650 | 650 | 4,000 |
1997/01/07 | 680 | 680 | 680 | 680 | 1,000 |
1997/01/06 | 650 | 650 | 650 | 650 | 4,000 |