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 |
---|---|---|---|---|---|
2002/12/30 | 108 | 108 | 108 | 108 | 5,000 |
2002/12/27 | 101 | 102 | 101 | 102 | 2,000 |
2002/12/26 | 101 | 106 | 101 | 106 | 2,000 |
2002/12/25 | 101 | 105 | 101 | 105 | 11,000 |
2002/12/24 | 101 | 102 | 101 | 101 | 3,000 |
2002/12/20 | 101 | 108 | 93 | 108 | 5,000 |
2002/12/19 | 102 | 105 | 101 | 101 | 14,000 |
2002/12/18 | 102 | 102 | 101 | 101 | 7,000 |
2002/12/17 | 105 | 105 | 105 | 105 | 13,000 |
2002/12/16 | 105 | 105 | 105 | 105 | 10,000 |
2002/12/13 | 100 | 105 | 100 | 105 | 4,000 |
2002/12/12 | 113 | 115 | 110 | 110 | 16,000 |
2002/12/11 | 100 | 115 | 100 | 115 | 133,000 |
2002/12/10 | 110 | 110 | 110 | 110 | 2,000 |
2002/12/09 | 110 | 117 | 110 | 110 | 3,000 |
2002/12/06 | 110 | 110 | 107 | 110 | 3,000 |
2002/12/05 | 111 | 120 | 111 | 117 | 34,000 |
2002/12/04 | 111 | 111 | 111 | 111 | 1,000 |
2002/12/02 | 106 | 107 | 106 | 107 | 2,000 |
2002/11/29 | 107 | 107 | 107 | 107 | 3,000 |
2002/11/26 | 105 | 105 | 105 | 105 | 2,000 |
2002/11/25 | 102 | 102 | 102 | 102 | 1,000 |
2002/11/22 | 102 | 102 | 100 | 101 | 5,000 |
2002/11/21 | 102 | 102 | 102 | 102 | 1,000 |
2002/11/19 | 105 | 105 | 102 | 102 | 23,000 |
2002/11/14 | 103 | 103 | 103 | 103 | 3,000 |
2002/11/12 | 105 | 105 | 105 | 105 | 10,000 |
2002/11/08 | 105 | 105 | 105 | 105 | 11,000 |
2002/11/07 | 105 | 105 | 105 | 105 | 2,000 |
2002/11/06 | 110 | 110 | 110 | 110 | 2,000 |
2002/11/01 | 111 | 111 | 110 | 110 | 10,000 |
2002/10/31 | 111 | 111 | 111 | 111 | 2,000 |
2002/10/30 | 108 | 108 | 108 | 108 | 3,000 |
2002/10/24 | 110 | 110 | 106 | 106 | 10,000 |
2002/10/17 | 120 | 120 | 120 | 120 | 2,000 |
2002/10/16 | 115 | 115 | 115 | 115 | 1,000 |
2002/10/10 | 115 | 115 | 115 | 115 | 1,000 |
2002/10/07 | 120 | 120 | 120 | 120 | 20,000 |
2002/10/02 | 120 | 120 | 120 | 120 | 1,000 |
2002/10/01 | 117 | 117 | 117 | 117 | 12,000 |
2002/09/30 | 115 | 115 | 115 | 115 | 4,000 |
2002/09/26 | 117 | 128 | 117 | 128 | 4,000 |
2002/09/25 | 116 | 116 | 116 | 116 | 4,000 |
2002/09/17 | 120 | 136 | 120 | 136 | 41,000 |
2002/09/13 | 120 | 120 | 120 | 120 | 3,000 |
2002/09/12 | 120 | 120 | 120 | 120 | 7,000 |
2002/09/10 | 124 | 124 | 124 | 124 | 1,000 |
2002/09/09 | 115 | 115 | 115 | 115 | 1,000 |
2002/08/28 | 126 | 126 | 124 | 124 | 8,000 |
2002/08/27 | 125 | 125 | 125 | 125 | 5,000 |
2002/08/26 | 130 | 130 | 130 | 130 | 1,000 |
2002/08/22 | 130 | 134 | 130 | 130 | 24,000 |
2002/08/20 | 131 | 131 | 131 | 131 | 1,000 |
2002/08/15 | 130 | 130 | 130 | 130 | 1,000 |
2002/08/07 | 131 | 136 | 131 | 136 | 2,000 |
2002/08/06 | 131 | 131 | 131 | 131 | 4,000 |
2002/08/02 | 136 | 136 | 136 | 136 | 1,000 |
2002/07/26 | 137 | 137 | 135 | 135 | 15,000 |
2002/07/25 | 136 | 140 | 136 | 140 | 2,000 |
2002/07/24 | 136 | 136 | 135 | 135 | 4,000 |
2002/07/23 | 135 | 135 | 135 | 135 | 2,000 |
2002/07/12 | 139 | 154 | 139 | 154 | 4,000 |
2002/07/10 | 133 | 135 | 133 | 135 | 15,000 |
2002/07/09 | 137 | 137 | 135 | 135 | 28,000 |
2002/07/08 | 141 | 141 | 139 | 139 | 3,000 |
2002/07/04 | 137 | 137 | 137 | 137 | 1,000 |
2002/06/20 | 130 | 130 | 130 | 130 | 1,000 |
2002/06/19 | 131 | 131 | 131 | 131 | 2,000 |
2002/06/13 | 130 | 130 | 130 | 130 | 1,000 |
2002/06/07 | 130 | 130 | 130 | 130 | 1,000 |
2002/06/05 | 130 | 130 | 130 | 130 | 5,000 |
2002/06/03 | 131 | 131 | 131 | 131 | 9,000 |
2002/05/31 | 131 | 131 | 131 | 131 | 1,000 |
2002/05/30 | 130 | 131 | 130 | 131 | 5,000 |
2002/05/28 | 131 | 132 | 131 | 131 | 14,000 |
2002/05/21 | 130 | 130 | 130 | 130 | 1,000 |
2002/05/20 | 129 | 129 | 129 | 129 | 1,000 |
2002/05/16 | 129 | 129 | 129 | 129 | 1,000 |
2002/05/15 | 131 | 131 | 130 | 130 | 8,000 |
2002/05/13 | 130 | 130 | 130 | 130 | 2,000 |
2002/05/10 | 130 | 130 | 130 | 130 | 1,000 |
2002/04/26 | 130 | 130 | 130 | 130 | 3,000 |
2002/04/25 | 130 | 130 | 130 | 130 | 2,000 |
2002/04/22 | 131 | 131 | 131 | 131 | 1,000 |
2002/04/18 | 130 | 130 | 130 | 130 | 1,000 |
2002/04/12 | 131 | 131 | 130 | 130 | 4,000 |
2002/04/03 | 130 | 130 | 130 | 130 | 2,000 |
2002/04/02 | 128 | 128 | 128 | 128 | 1,000 |
2002/03/26 | 132 | 132 | 132 | 132 | 1,000 |
2002/03/25 | 133 | 133 | 133 | 133 | 1,000 |
2002/03/22 | 131 | 131 | 131 | 131 | 2,000 |
2002/03/20 | 131 | 131 | 131 | 131 | 2,000 |
2002/03/15 | 127 | 127 | 127 | 127 | 2,000 |
2002/03/12 | 136 | 136 | 136 | 136 | 3,000 |
2002/03/08 | 136 | 136 | 135 | 135 | 2,000 |
2002/03/05 | 142 | 142 | 142 | 142 | 1,000 |
2002/02/28 | 142 | 142 | 142 | 142 | 1,000 |
2002/02/25 | 130 | 130 | 130 | 130 | 1,000 |
2002/02/20 | 144 | 144 | 144 | 144 | 1,000 |
2002/02/18 | 129 | 129 | 129 | 129 | 3,000 |
2002/02/13 | 128 | 130 | 128 | 130 | 9,000 |
2002/02/07 | 128 | 128 | 128 | 128 | 1,000 |
2002/02/04 | 128 | 128 | 128 | 128 | 1,000 |
2002/01/31 | 134 | 134 | 134 | 134 | 1,000 |
2002/01/29 | 130 | 130 | 130 | 130 | 1,000 |
2002/01/25 | 130 | 130 | 130 | 130 | 1,000 |
2002/01/24 | 127 | 127 | 127 | 127 | 1,000 |
2002/01/22 | 135 | 135 | 135 | 135 | 1,000 |
2002/01/16 | 123 | 124 | 123 | 124 | 3,000 |
2002/01/15 | 123 | 123 | 123 | 123 | 1,000 |
2002/01/11 | 125 | 125 | 125 | 125 | 1,000 |
2002/01/10 | 124 | 124 | 124 | 124 | 2,000 |
2002/01/07 | 136 | 136 | 136 | 136 | 1,000 |