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 |
|---|---|---|---|---|---|
| 2001/12/25 | 117 | 117 | 117 | 117 | 1,000 |
| 2001/12/21 | 118 | 118 | 118 | 118 | 1,000 |
| 2001/12/20 | 117 | 117 | 117 | 117 | 1,000 |
| 2001/12/19 | 116 | 116 | 116 | 116 | 16,000 |
| 2001/12/18 | 125 | 125 | 125 | 125 | 1,000 |
| 2001/12/17 | 132 | 132 | 130 | 130 | 4,000 |
| 2001/12/14 | 135 | 135 | 131 | 131 | 2,000 |
| 2001/12/13 | 135 | 135 | 135 | 135 | 2,000 |
| 2001/12/12 | 134 | 134 | 134 | 134 | 2,000 |
| 2001/12/11 | 144 | 144 | 144 | 144 | 1,000 |
| 2001/12/06 | 133 | 133 | 133 | 133 | 1,000 |
| 2001/12/05 | 132 | 132 | 132 | 132 | 2,000 |
| 2001/12/04 | 143 | 143 | 130 | 130 | 6,000 |
| 2001/12/03 | 147 | 147 | 143 | 143 | 3,000 |
| 2001/11/30 | 155 | 155 | 147 | 147 | 3,000 |
| 2001/11/27 | 145 | 150 | 145 | 150 | 2,000 |
| 2001/11/22 | 145 | 145 | 145 | 145 | 4,000 |
| 2001/11/21 | 175 | 175 | 145 | 145 | 6,000 |
| 2001/11/20 | 141 | 141 | 141 | 141 | 1,000 |
| 2001/11/16 | 156 | 156 | 156 | 156 | 1,000 |
| 2001/11/13 | 175 | 175 | 175 | 175 | 1,000 |
| 2001/11/08 | 160 | 160 | 160 | 160 | 1,000 |
| 2001/11/06 | 162 | 162 | 162 | 162 | 1,000 |
| 2001/11/02 | 161 | 161 | 161 | 161 | 1,000 |
| 2001/10/31 | 162 | 162 | 157 | 157 | 3,000 |
| 2001/10/30 | 170 | 170 | 155 | 155 | 2,000 |
| 2001/10/23 | 169 | 169 | 169 | 169 | 1,000 |
| 2001/10/22 | 169 | 169 | 169 | 169 | 2,000 |
| 2001/10/18 | 169 | 169 | 169 | 169 | 1,000 |
| 2001/10/12 | 170 | 170 | 170 | 170 | 1,000 |
| 2001/10/11 | 164 | 164 | 164 | 164 | 1,000 |
| 2001/10/09 | 162 | 162 | 162 | 162 | 1,000 |
| 2001/10/05 | 170 | 170 | 170 | 170 | 4,000 |
| 2001/10/02 | 170 | 170 | 170 | 170 | 1,000 |
| 2001/09/27 | 170 | 170 | 170 | 170 | 6,000 |
| 2001/09/21 | 170 | 170 | 170 | 170 | 1,000 |
| 2001/09/18 | 175 | 175 | 175 | 175 | 10,000 |
| 2001/09/17 | 171 | 171 | 171 | 171 | 1,000 |
| 2001/09/14 | 180 | 180 | 180 | 180 | 1,000 |
| 2001/09/11 | 179 | 179 | 176 | 176 | 3,000 |
| 2001/09/07 | 176 | 176 | 176 | 176 | 1,000 |
| 2001/09/05 | 176 | 176 | 176 | 176 | 20,000 |
| 2001/09/04 | 175 | 175 | 175 | 175 | 1,000 |
| 2001/09/03 | 175 | 175 | 175 | 175 | 1,000 |
| 2001/08/30 | 173 | 173 | 173 | 173 | 1,000 |
| 2001/08/27 | 180 | 180 | 180 | 180 | 1,000 |
| 2001/08/24 | 179 | 179 | 179 | 179 | 1,000 |
| 2001/08/23 | 179 | 179 | 179 | 179 | 1,000 |
| 2001/08/20 | 174 | 174 | 174 | 174 | 1,000 |
| 2001/08/16 | 183 | 188 | 183 | 188 | 3,000 |
| 2001/08/13 | 182 | 182 | 182 | 182 | 1,000 |
| 2001/08/10 | 180 | 180 | 180 | 180 | 3,000 |
| 2001/08/09 | 181 | 181 | 181 | 181 | 1,000 |
| 2001/08/08 | 196 | 196 | 182 | 182 | 2,000 |
| 2001/08/06 | 172 | 172 | 172 | 172 | 2,000 |
| 2001/08/03 | 181 | 181 | 181 | 181 | 1,000 |
| 2001/08/02 | 181 | 181 | 181 | 181 | 1,000 |
| 2001/08/01 | 181 | 181 | 181 | 181 | 1,000 |
| 2001/07/30 | 178 | 182 | 178 | 182 | 2,000 |
| 2001/07/25 | 188 | 188 | 188 | 188 | 1,000 |
| 2001/07/19 | 183 | 183 | 183 | 183 | 2,000 |
| 2001/07/18 | 184 | 184 | 183 | 183 | 3,000 |
| 2001/07/16 | 184 | 184 | 184 | 184 | 4,000 |
| 2001/07/12 | 183 | 183 | 183 | 183 | 3,000 |
| 2001/07/11 | 183 | 183 | 183 | 183 | 1,000 |
| 2001/07/10 | 182 | 182 | 182 | 182 | 4,000 |
| 2001/07/09 | 181 | 181 | 181 | 181 | 1,000 |
| 2001/07/05 | 181 | 181 | 181 | 181 | 3,000 |
| 2001/07/04 | 181 | 181 | 181 | 181 | 1,000 |
| 2001/06/27 | 185 | 185 | 185 | 185 | 1,000 |
| 2001/06/19 | 193 | 193 | 193 | 193 | 1,000 |
| 2001/06/18 | 180 | 197 | 180 | 197 | 2,000 |
| 2001/06/14 | 180 | 180 | 180 | 180 | 2,000 |
| 2001/06/08 | 177 | 177 | 177 | 177 | 1,000 |
| 2001/06/07 | 180 | 180 | 173 | 173 | 2,000 |
| 2001/06/06 | 191 | 191 | 191 | 191 | 1,000 |
| 2001/06/04 | 197 | 197 | 197 | 197 | 1,000 |
| 2001/06/01 | 174 | 197 | 174 | 197 | 3,000 |
| 2001/05/31 | 175 | 175 | 171 | 171 | 5,000 |
| 2001/05/30 | 190 | 190 | 190 | 190 | 1,000 |
| 2001/05/25 | 171 | 171 | 171 | 171 | 2,000 |
| 2001/05/24 | 170 | 170 | 170 | 170 | 1,000 |
| 2001/05/23 | 180 | 180 | 165 | 171 | 7,000 |
| 2001/05/22 | 180 | 180 | 180 | 180 | 7,000 |
| 2001/05/21 | 180 | 180 | 180 | 180 | 3,000 |
| 2001/05/18 | 180 | 180 | 180 | 180 | 7,000 |
| 2001/05/16 | 180 | 195 | 180 | 190 | 9,000 |
| 2001/05/11 | 180 | 180 | 180 | 180 | 2,000 |
| 2001/05/10 | 180 | 180 | 180 | 180 | 2,000 |
| 2001/05/08 | 180 | 180 | 180 | 180 | 1,000 |
| 2001/05/02 | 180 | 180 | 180 | 180 | 1,000 |
| 2001/05/01 | 188 | 188 | 188 | 188 | 1,000 |
| 2001/04/25 | 171 | 171 | 171 | 171 | 1,000 |
| 2001/04/23 | 170 | 170 | 170 | 170 | 21,000 |
| 2001/04/18 | 180 | 180 | 180 | 180 | 1,000 |
| 2001/04/17 | 179 | 180 | 179 | 180 | 5,000 |
| 2001/04/16 | 180 | 180 | 180 | 180 | 1,000 |
| 2001/04/12 | 165 | 165 | 165 | 165 | 1,000 |
| 2001/04/06 | 178 | 178 | 178 | 178 | 1,000 |
| 2001/04/04 | 165 | 168 | 165 | 168 | 2,000 |
| 2001/03/30 | 161 | 161 | 161 | 161 | 1,000 |
| 2001/03/28 | 166 | 166 | 166 | 166 | 1,000 |
| 2001/03/22 | 186 | 186 | 186 | 186 | 1,000 |
| 2001/03/19 | 167 | 167 | 167 | 167 | 1,000 |
| 2001/03/16 | 167 | 170 | 167 | 170 | 3,000 |
| 2001/03/12 | 167 | 167 | 167 | 167 | 1,000 |
| 2001/03/08 | 165 | 165 | 165 | 165 | 2,000 |
| 2001/03/07 | 165 | 165 | 165 | 165 | 2,000 |
| 2001/03/06 | 170 | 170 | 170 | 170 | 1,000 |
| 2001/03/02 | 170 | 170 | 170 | 170 | 1,000 |
| 2001/02/26 | 185 | 185 | 185 | 185 | 1,000 |
| 2001/02/22 | 162 | 162 | 162 | 162 | 2,000 |
| 2001/02/15 | 160 | 160 | 160 | 160 | 2,000 |
| 2001/02/14 | 161 | 161 | 160 | 160 | 3,000 |
| 2001/02/13 | 156 | 160 | 156 | 160 | 2,000 |
| 2001/02/08 | 165 | 165 | 165 | 165 | 1,000 |
| 2001/02/07 | 165 | 165 | 165 | 165 | 1,000 |
| 2001/02/06 | 160 | 162 | 160 | 162 | 2,000 |
| 2001/02/02 | 162 | 162 | 162 | 162 | 1,000 |
| 2001/02/01 | 160 | 160 | 160 | 160 | 1,000 |
| 2001/01/31 | 160 | 160 | 160 | 160 | 2,000 |
| 2001/01/29 | 154 | 158 | 154 | 158 | 7,000 |
| 2001/01/25 | 180 | 180 | 180 | 180 | 1,000 |
| 2001/01/24 | 180 | 180 | 180 | 180 | 1,000 |
| 2001/01/23 | 180 | 180 | 180 | 180 | 1,000 |
| 2001/01/19 | 154 | 154 | 154 | 154 | 1,000 |