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 |
|---|---|---|---|---|---|
| 1999/12/28 | 210 | 210 | 210 | 210 | 1,000 |
| 1999/12/24 | 210 | 210 | 210 | 210 | 4,000 |
| 1999/12/17 | 210 | 210 | 210 | 210 | 1,000 |
| 1999/12/16 | 210 | 210 | 210 | 210 | 10,000 |
| 1999/12/15 | 210 | 210 | 210 | 210 | 1,000 |
| 1999/12/14 | 202 | 202 | 202 | 202 | 5,000 |
| 1999/12/10 | 201 | 201 | 196 | 196 | 2,000 |
| 1999/12/06 | 231 | 231 | 231 | 231 | 1,000 |
| 1999/11/29 | 231 | 231 | 231 | 231 | 1,000 |
| 1999/11/26 | 235 | 235 | 231 | 231 | 3,000 |
| 1999/11/22 | 234 | 235 | 234 | 235 | 2,000 |
| 1999/11/18 | 263 | 263 | 263 | 263 | 1,000 |
| 1999/11/17 | 233 | 233 | 233 | 233 | 2,000 |
| 1999/11/15 | 231 | 233 | 231 | 233 | 2,000 |
| 1999/11/12 | 231 | 233 | 231 | 233 | 4,000 |
| 1999/11/11 | 232 | 232 | 232 | 232 | 1,000 |
| 1999/11/02 | 231 | 231 | 231 | 231 | 5,000 |
| 1999/10/28 | 231 | 231 | 231 | 231 | 2,000 |
| 1999/10/26 | 276 | 276 | 276 | 276 | 4,000 |
| 1999/10/25 | 276 | 276 | 276 | 276 | 5,000 |
| 1999/10/21 | 276 | 276 | 276 | 276 | 2,000 |
| 1999/10/19 | 277 | 277 | 277 | 277 | 1,000 |
| 1999/10/18 | 276 | 276 | 276 | 276 | 6,000 |
| 1999/10/15 | 276 | 276 | 276 | 276 | 7,000 |
| 1999/10/13 | 276 | 276 | 276 | 276 | 4,000 |
| 1999/10/12 | 276 | 276 | 276 | 276 | 2,000 |
| 1999/10/08 | 276 | 276 | 276 | 276 | 2,000 |
| 1999/10/06 | 276 | 276 | 276 | 276 | 2,000 |
| 1999/10/01 | 276 | 276 | 276 | 276 | 2,000 |
| 1999/09/30 | 276 | 276 | 276 | 276 | 6,000 |
| 1999/09/29 | 277 | 277 | 277 | 277 | 1,000 |
| 1999/09/27 | 276 | 276 | 276 | 276 | 2,000 |
| 1999/09/22 | 276 | 276 | 276 | 276 | 1,000 |
| 1999/09/20 | 300 | 300 | 300 | 300 | 1,000 |
| 1999/09/17 | 276 | 276 | 276 | 276 | 1,000 |
| 1999/09/14 | 295 | 295 | 295 | 295 | 2,000 |
| 1999/09/07 | 295 | 295 | 295 | 295 | 1,000 |
| 1999/09/06 | 295 | 295 | 295 | 295 | 1,000 |
| 1999/09/03 | 295 | 295 | 295 | 295 | 1,000 |
| 1999/08/31 | 290 | 290 | 290 | 290 | 2,000 |
| 1999/08/30 | 290 | 290 | 290 | 290 | 1,000 |
| 1999/08/25 | 290 | 290 | 290 | 290 | 1,000 |
| 1999/08/23 | 278 | 278 | 278 | 278 | 1,000 |
| 1999/08/20 | 278 | 278 | 278 | 278 | 1,000 |
| 1999/08/18 | 306 | 306 | 306 | 306 | 1,000 |
| 1999/08/16 | 276 | 276 | 276 | 276 | 2,000 |
| 1999/08/09 | 345 | 345 | 345 | 345 | 1,000 |
| 1999/08/06 | 357 | 357 | 357 | 357 | 8,000 |
| 1999/08/04 | 277 | 277 | 277 | 277 | 2,000 |
| 1999/08/03 | 276 | 276 | 276 | 276 | 5,000 |
| 1999/08/02 | 276 | 276 | 276 | 276 | 1,000 |
| 1999/07/30 | 276 | 276 | 276 | 276 | 2,000 |
| 1999/07/29 | 277 | 277 | 277 | 277 | 1,000 |
| 1999/07/27 | 284 | 284 | 276 | 276 | 2,000 |
| 1999/07/26 | 276 | 276 | 276 | 276 | 6,000 |
| 1999/07/23 | 278 | 278 | 276 | 276 | 6,000 |
| 1999/07/21 | 286 | 286 | 286 | 286 | 1,000 |
| 1999/07/19 | 276 | 276 | 276 | 276 | 2,000 |
| 1999/07/16 | 276 | 276 | 276 | 276 | 1,000 |
| 1999/07/15 | 270 | 275 | 270 | 275 | 6,000 |
| 1999/07/14 | 270 | 270 | 260 | 260 | 4,000 |
| 1999/07/13 | 270 | 270 | 269 | 269 | 6,000 |
| 1999/07/12 | 270 | 275 | 270 | 275 | 2,000 |
| 1999/07/09 | 279 | 279 | 270 | 270 | 8,000 |
| 1999/07/08 | 266 | 276 | 266 | 276 | 5,000 |
| 1999/07/07 | 256 | 257 | 254 | 254 | 14,000 |
| 1999/07/06 | 252 | 253 | 252 | 253 | 4,000 |
| 1999/07/05 | 259 | 264 | 251 | 251 | 4,000 |
| 1999/07/02 | 251 | 251 | 251 | 251 | 1,000 |
| 1999/06/29 | 251 | 251 | 251 | 251 | 1,000 |
| 1999/06/28 | 252 | 252 | 250 | 252 | 4,000 |
| 1999/06/25 | 251 | 252 | 251 | 252 | 3,000 |
| 1999/06/23 | 246 | 246 | 246 | 246 | 1,000 |
| 1999/06/22 | 245 | 245 | 245 | 245 | 3,000 |
| 1999/06/21 | 245 | 246 | 241 | 245 | 32,000 |
| 1999/06/18 | 244 | 244 | 242 | 242 | 11,000 |
| 1999/06/17 | 242 | 242 | 242 | 242 | 1,000 |
| 1999/06/16 | 242 | 242 | 242 | 242 | 1,000 |
| 1999/06/15 | 245 | 245 | 245 | 245 | 1,000 |
| 1999/06/11 | 238 | 238 | 238 | 238 | 3,000 |
| 1999/06/02 | 238 | 238 | 237 | 237 | 5,000 |
| 1999/06/01 | 235 | 235 | 235 | 235 | 1,000 |
| 1999/05/31 | 266 | 266 | 266 | 266 | 1,000 |
| 1999/05/28 | 236 | 236 | 236 | 236 | 1,000 |
| 1999/05/27 | 237 | 237 | 236 | 237 | 3,000 |
| 1999/05/26 | 240 | 240 | 236 | 236 | 3,000 |
| 1999/05/21 | 236 | 236 | 236 | 236 | 2,000 |
| 1999/05/20 | 233 | 233 | 233 | 233 | 1,000 |
| 1999/05/18 | 273 | 273 | 273 | 273 | 1,000 |
| 1999/05/14 | 265 | 273 | 265 | 273 | 4,000 |
| 1999/05/13 | 255 | 260 | 255 | 260 | 5,000 |
| 1999/05/12 | 252 | 252 | 252 | 252 | 2,000 |
| 1999/05/06 | 270 | 270 | 270 | 270 | 3,000 |
| 1999/04/30 | 270 | 274 | 270 | 274 | 3,000 |
| 1999/04/27 | 270 | 270 | 270 | 270 | 1,000 |
| 1999/04/23 | 251 | 251 | 250 | 250 | 3,000 |
| 1999/04/22 | 250 | 250 | 250 | 250 | 1,000 |
| 1999/04/20 | 266 | 266 | 266 | 266 | 1,000 |
| 1999/04/15 | 246 | 246 | 246 | 246 | 2,000 |
| 1999/04/14 | 246 | 246 | 246 | 246 | 1,000 |
| 1999/04/12 | 244 | 244 | 244 | 244 | 1,000 |
| 1999/04/09 | 250 | 259 | 250 | 259 | 4,000 |
| 1999/04/07 | 254 | 254 | 254 | 254 | 1,000 |
| 1999/04/05 | 254 | 254 | 254 | 254 | 1,000 |
| 1999/03/31 | 231 | 260 | 230 | 260 | 9,000 |
| 1999/03/30 | 231 | 231 | 231 | 231 | 1,000 |
| 1999/03/29 | 231 | 231 | 230 | 230 | 2,000 |
| 1999/03/24 | 231 | 231 | 231 | 231 | 2,000 |
| 1999/03/23 | 225 | 225 | 225 | 225 | 9,000 |
| 1999/03/18 | 252 | 252 | 252 | 252 | 1,000 |
| 1999/03/17 | 240 | 240 | 237 | 237 | 7,000 |
| 1999/03/15 | 237 | 237 | 237 | 237 | 1,000 |
| 1999/03/12 | 236 | 236 | 236 | 236 | 2,000 |
| 1999/03/11 | 235 | 235 | 235 | 235 | 1,000 |
| 1999/03/09 | 230 | 230 | 230 | 230 | 2,000 |
| 1999/03/08 | 247 | 247 | 247 | 247 | 1,000 |
| 1999/03/04 | 227 | 227 | 227 | 227 | 1,000 |
| 1999/03/02 | 232 | 232 | 232 | 232 | 1,000 |
| 1999/03/01 | 217 | 217 | 217 | 217 | 1,000 |
| 1999/02/25 | 230 | 230 | 230 | 230 | 1,000 |
| 1999/02/23 | 245 | 245 | 245 | 245 | 1,000 |
| 1999/02/22 | 215 | 215 | 215 | 215 | 1,000 |
| 1999/02/19 | 216 | 216 | 215 | 215 | 11,000 |
| 1999/02/18 | 255 | 255 | 221 | 221 | 2,000 |
| 1999/02/17 | 225 | 225 | 220 | 220 | 10,000 |
| 1999/02/15 | 230 | 230 | 221 | 221 | 5,000 |
| 1999/02/12 | 235 | 235 | 235 | 235 | 1,000 |
| 1999/02/10 | 225 | 225 | 225 | 225 | 1,000 |
| 1999/02/09 | 221 | 221 | 221 | 221 | 1,000 |
| 1999/02/08 | 221 | 221 | 221 | 221 | 4,000 |
| 1999/02/05 | 231 | 231 | 231 | 231 | 1,000 |
| 1999/02/04 | 230 | 230 | 230 | 230 | 2,000 |
| 1999/02/03 | 280 | 280 | 280 | 280 | 4,000 |
| 1999/02/02 | 220 | 220 | 220 | 220 | 3,000 |
| 1999/02/01 | 220 | 220 | 220 | 220 | 1,000 |
| 1999/01/28 | 230 | 230 | 225 | 225 | 12,000 |
| 1999/01/26 | 235 | 235 | 235 | 235 | 1,000 |
| 1999/01/25 | 230 | 230 | 230 | 230 | 1,000 |
| 1999/01/21 | 230 | 230 | 230 | 230 | 1,000 |
| 1999/01/19 | 265 | 265 | 231 | 231 | 3,000 |
| 1999/01/14 | 230 | 230 | 230 | 230 | 6,000 |
| 1999/01/07 | 230 | 230 | 230 | 230 | 1,000 |
| 1999/01/05 | 265 | 265 | 265 | 265 | 1,000 |