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 |
|---|---|---|---|---|---|
| 2006/12/29 | 344 | 345 | 344 | 345 | 3,000 |
| 2006/12/28 | 336 | 345 | 336 | 345 | 4,000 |
| 2006/12/27 | 339 | 339 | 339 | 339 | 1,000 |
| 2006/12/26 | 334 | 340 | 334 | 340 | 13,000 |
| 2006/12/25 | 340 | 340 | 333 | 333 | 27,000 |
| 2006/12/22 | 337 | 339 | 333 | 337 | 58,000 |
| 2006/12/21 | 344 | 344 | 341 | 341 | 2,000 |
| 2006/12/20 | 344 | 344 | 344 | 344 | 3,000 |
| 2006/12/19 | 345 | 347 | 344 | 347 | 4,000 |
| 2006/12/18 | 345 | 345 | 344 | 345 | 10,000 |
| 2006/12/15 | 347 | 351 | 341 | 349 | 20,000 |
| 2006/12/14 | 345 | 351 | 345 | 348 | 18,000 |
| 2006/12/13 | 344 | 344 | 344 | 344 | 3,000 |
| 2006/12/12 | 344 | 344 | 344 | 344 | 3,000 |
| 2006/12/11 | 350 | 350 | 344 | 344 | 7,000 |
| 2006/12/08 | 343 | 343 | 343 | 343 | 6,000 |
| 2006/12/07 | 342 | 343 | 338 | 343 | 17,000 |
| 2006/12/05 | 339 | 339 | 339 | 339 | 4,000 |
| 2006/12/04 | 348 | 348 | 339 | 339 | 4,000 |
| 2006/12/01 | 344 | 344 | 343 | 343 | 2,000 |
| 2006/11/29 | 343 | 348 | 333 | 348 | 15,000 |
| 2006/11/24 | 331 | 344 | 331 | 344 | 6,000 |
| 2006/11/22 | 331 | 331 | 331 | 331 | 3,000 |
| 2006/11/17 | 337 | 346 | 337 | 346 | 3,000 |
| 2006/11/16 | 334 | 340 | 333 | 333 | 7,000 |
| 2006/11/15 | 350 | 350 | 342 | 343 | 3,000 |
| 2006/11/10 | 351 | 351 | 351 | 351 | 1,000 |
| 2006/11/09 | 354 | 354 | 354 | 354 | 2,000 |
| 2006/11/08 | 354 | 354 | 354 | 354 | 1,000 |
| 2006/11/07 | 361 | 364 | 361 | 364 | 6,000 |
| 2006/11/01 | 354 | 354 | 354 | 354 | 3,000 |
| 2006/10/31 | 355 | 355 | 354 | 354 | 4,000 |
| 2006/10/26 | 356 | 356 | 355 | 355 | 2,000 |
| 2006/10/24 | 357 | 357 | 357 | 357 | 12,000 |
| 2006/10/23 | 361 | 361 | 355 | 355 | 2,000 |
| 2006/10/20 | 353 | 353 | 353 | 353 | 1,000 |
| 2006/10/19 | 355 | 355 | 355 | 355 | 2,000 |
| 2006/10/18 | 351 | 359 | 351 | 359 | 4,000 |
| 2006/10/17 | 360 | 360 | 360 | 360 | 2,000 |
| 2006/10/16 | 350 | 360 | 350 | 360 | 7,000 |
| 2006/10/13 | 348 | 348 | 348 | 348 | 5,000 |
| 2006/10/12 | 351 | 351 | 351 | 351 | 2,000 |
| 2006/10/11 | 355 | 360 | 351 | 351 | 5,000 |
| 2006/10/06 | 360 | 360 | 360 | 360 | 2,000 |
| 2006/10/05 | 362 | 362 | 362 | 362 | 1,000 |
| 2006/10/02 | 370 | 370 | 361 | 361 | 24,000 |
| 2006/09/29 | 370 | 370 | 370 | 370 | 3,000 |
| 2006/09/28 | 366 | 366 | 366 | 366 | 5,000 |
| 2006/09/27 | 362 | 362 | 362 | 362 | 2,000 |
| 2006/09/22 | 367 | 367 | 357 | 364 | 7,000 |
| 2006/09/20 | 380 | 380 | 371 | 371 | 15,000 |
| 2006/09/19 | 380 | 380 | 380 | 380 | 1,000 |
| 2006/09/15 | 382 | 382 | 382 | 382 | 4,000 |
| 2006/09/14 | 381 | 381 | 381 | 381 | 1,000 |
| 2006/09/13 | 389 | 389 | 389 | 389 | 3,000 |
| 2006/09/08 | 399 | 405 | 399 | 405 | 25,000 |
| 2006/09/07 | 395 | 395 | 395 | 395 | 1,000 |
| 2006/09/06 | 393 | 393 | 393 | 393 | 1,000 |
| 2006/09/05 | 386 | 394 | 386 | 394 | 4,000 |
| 2006/09/04 | 390 | 394 | 390 | 394 | 10,000 |
| 2006/09/01 | 392 | 392 | 392 | 392 | 2,000 |
| 2006/08/29 | 395 | 395 | 395 | 395 | 10,000 |
| 2006/08/28 | 404 | 404 | 404 | 404 | 1,000 |
| 2006/08/25 | 395 | 400 | 395 | 400 | 14,000 |
| 2006/08/22 | 400 | 410 | 400 | 410 | 22,000 |
| 2006/08/21 | 405 | 409 | 405 | 409 | 2,000 |
| 2006/08/16 | 395 | 395 | 393 | 393 | 5,000 |
| 2006/08/14 | 370 | 388 | 370 | 388 | 15,000 |
| 2006/08/11 | 395 | 395 | 395 | 395 | 1,000 |
| 2006/08/10 | 395 | 395 | 395 | 395 | 1,000 |
| 2006/08/04 | 405 | 405 | 403 | 405 | 8,000 |
| 2006/08/03 | 403 | 403 | 403 | 403 | 4,000 |
| 2006/08/02 | 403 | 403 | 403 | 403 | 6,000 |
| 2006/07/14 | 400 | 400 | 400 | 400 | 7,000 |
| 2006/07/07 | 400 | 400 | 400 | 400 | 5,000 |
| 2006/07/05 | 404 | 409 | 404 | 409 | 6,000 |
| 2006/07/03 | 414 | 420 | 414 | 420 | 4,000 |
| 2006/06/30 | 400 | 400 | 400 | 400 | 1,000 |
| 2006/06/27 | 389 | 389 | 389 | 389 | 1,000 |
| 2006/06/26 | 389 | 389 | 389 | 389 | 1,000 |
| 2006/06/22 | 398 | 399 | 398 | 399 | 2,000 |
| 2006/06/20 | 400 | 400 | 400 | 400 | 1,000 |
| 2006/06/16 | 415 | 415 | 415 | 415 | 4,000 |
| 2006/06/15 | 400 | 400 | 398 | 398 | 8,000 |
| 2006/06/14 | 400 | 400 | 398 | 398 | 4,000 |
| 2006/06/09 | 400 | 400 | 400 | 400 | 3,000 |
| 2006/06/08 | 400 | 400 | 400 | 400 | 24,000 |
| 2006/06/07 | 410 | 410 | 399 | 399 | 11,000 |
| 2006/06/06 | 400 | 410 | 400 | 410 | 25,000 |
| 2006/06/02 | 420 | 420 | 400 | 400 | 12,000 |
| 2006/05/31 | 429 | 429 | 420 | 420 | 2,000 |
| 2006/05/30 | 420 | 430 | 420 | 430 | 8,000 |
| 2006/05/29 | 420 | 435 | 420 | 435 | 15,000 |
| 2006/05/25 | 410 | 410 | 410 | 410 | 3,000 |
| 2006/05/24 | 400 | 400 | 400 | 400 | 3,000 |
| 2006/05/23 | 400 | 400 | 400 | 400 | 1,000 |
| 2006/05/19 | 405 | 405 | 404 | 404 | 5,000 |
| 2006/05/18 | 404 | 407 | 404 | 405 | 15,000 |
| 2006/05/17 | 419 | 419 | 419 | 419 | 1,000 |
| 2006/05/16 | 425 | 425 | 420 | 420 | 30,000 |
| 2006/05/15 | 425 | 427 | 425 | 425 | 7,000 |
| 2006/05/12 | 426 | 427 | 425 | 426 | 13,000 |
| 2006/05/11 | 434 | 434 | 434 | 434 | 2,000 |
| 2006/05/10 | 450 | 450 | 449 | 449 | 9,000 |
| 2006/05/09 | 430 | 435 | 430 | 435 | 4,000 |
| 2006/05/08 | 434 | 434 | 434 | 434 | 1,000 |
| 2006/05/01 | 435 | 435 | 430 | 435 | 7,000 |
| 2006/04/28 | 440 | 449 | 440 | 449 | 3,000 |
| 2006/04/27 | 426 | 440 | 426 | 440 | 3,000 |
| 2006/04/26 | 431 | 431 | 431 | 431 | 2,000 |
| 2006/04/25 | 431 | 431 | 431 | 431 | 4,000 |
| 2006/04/24 | 439 | 439 | 430 | 431 | 4,000 |
| 2006/04/20 | 455 | 455 | 440 | 440 | 8,000 |
| 2006/04/19 | 455 | 455 | 455 | 455 | 2,000 |
| 2006/04/18 | 458 | 461 | 458 | 461 | 4,000 |
| 2006/04/17 | 459 | 461 | 452 | 458 | 9,000 |
| 2006/04/14 | 458 | 459 | 457 | 458 | 15,000 |
| 2006/04/13 | 456 | 456 | 450 | 450 | 8,000 |
| 2006/04/12 | 450 | 450 | 448 | 450 | 8,000 |
| 2006/04/11 | 456 | 456 | 456 | 456 | 1,000 |
| 2006/04/10 | 453 | 453 | 453 | 453 | 2,000 |
| 2006/04/07 | 453 | 453 | 453 | 453 | 2,000 |
| 2006/04/06 | 448 | 448 | 448 | 448 | 2,000 |
| 2006/04/05 | 450 | 450 | 450 | 450 | 2,000 |
| 2006/04/04 | 448 | 452 | 448 | 452 | 3,000 |
| 2006/04/03 | 448 | 448 | 446 | 446 | 9,000 |
| 2006/03/31 | 442 | 442 | 442 | 442 | 1,000 |
| 2006/03/29 | 440 | 440 | 440 | 440 | 4,000 |
| 2006/03/28 | 443 | 443 | 435 | 440 | 9,000 |
| 2006/03/27 | 450 | 450 | 443 | 445 | 17,000 |
| 2006/03/24 | 453 | 453 | 450 | 453 | 32,000 |
| 2006/03/23 | 453 | 453 | 453 | 453 | 1,000 |
| 2006/03/22 | 453 | 458 | 452 | 453 | 8,000 |
| 2006/03/20 | 468 | 468 | 468 | 468 | 1,000 |
| 2006/03/17 | 460 | 460 | 460 | 460 | 1,000 |
| 2006/03/15 | 460 | 460 | 460 | 460 | 1,000 |
| 2006/03/14 | 459 | 470 | 459 | 470 | 5,000 |
| 2006/03/13 | 454 | 454 | 454 | 454 | 1,000 |
| 2006/03/10 | 464 | 464 | 464 | 464 | 1,000 |
| 2006/03/09 | 460 | 462 | 460 | 460 | 7,000 |
| 2006/03/07 | 460 | 460 | 460 | 460 | 3,000 |
| 2006/03/06 | 435 | 460 | 435 | 460 | 3,000 |
| 2006/03/03 | 445 | 450 | 435 | 450 | 12,000 |
| 2006/03/02 | 455 | 459 | 455 | 455 | 10,000 |
| 2006/03/01 | 450 | 455 | 446 | 455 | 15,000 |
| 2006/02/28 | 450 | 455 | 450 | 455 | 9,000 |
| 2006/02/27 | 450 | 458 | 450 | 458 | 9,000 |
| 2006/02/24 | 450 | 452 | 442 | 452 | 8,000 |
| 2006/02/23 | 443 | 447 | 443 | 447 | 4,000 |
| 2006/02/22 | 440 | 443 | 440 | 443 | 6,000 |
| 2006/02/21 | 430 | 440 | 430 | 440 | 7,000 |
| 2006/02/20 | 448 | 450 | 435 | 437 | 9,000 |
| 2006/02/17 | 460 | 460 | 455 | 455 | 2,000 |
| 2006/02/16 | 460 | 470 | 460 | 470 | 13,000 |
| 2006/02/15 | 465 | 465 | 460 | 460 | 14,000 |
| 2006/02/14 | 474 | 474 | 474 | 474 | 3,000 |
| 2006/02/13 | 480 | 480 | 480 | 480 | 4,000 |
| 2006/02/10 | 482 | 486 | 480 | 480 | 15,000 |
| 2006/02/09 | 490 | 490 | 482 | 482 | 4,000 |
| 2006/02/06 | 502 | 502 | 495 | 495 | 3,000 |
| 2006/02/03 | 498 | 500 | 497 | 500 | 10,000 |
| 2006/02/02 | 488 | 490 | 488 | 490 | 9,000 |
| 2006/02/01 | 490 | 490 | 481 | 488 | 7,000 |
| 2006/01/31 | 488 | 496 | 480 | 496 | 40,000 |
| 2006/01/30 | 486 | 494 | 486 | 494 | 2,000 |
| 2006/01/27 | 495 | 495 | 478 | 491 | 11,000 |
| 2006/01/26 | 487 | 495 | 487 | 493 | 6,000 |
| 2006/01/25 | 471 | 495 | 471 | 485 | 5,000 |
| 2006/01/24 | 462 | 470 | 462 | 470 | 16,000 |
| 2006/01/23 | 460 | 465 | 451 | 460 | 22,000 |
| 2006/01/20 | 495 | 495 | 487 | 487 | 3,000 |
| 2006/01/19 | 460 | 494 | 460 | 494 | 21,000 |
| 2006/01/18 | 484 | 484 | 440 | 455 | 47,000 |
| 2006/01/17 | 498 | 508 | 498 | 500 | 43,000 |
| 2006/01/16 | 500 | 500 | 484 | 498 | 27,000 |
| 2006/01/13 | 474 | 480 | 474 | 480 | 36,000 |
| 2006/01/12 | 473 | 473 | 462 | 473 | 31,000 |
| 2006/01/11 | 475 | 479 | 465 | 465 | 41,000 |
| 2006/01/10 | 457 | 464 | 454 | 455 | 28,000 |
| 2006/01/06 | 448 | 468 | 448 | 460 | 28,000 |
| 2006/01/05 | 455 | 458 | 445 | 445 | 18,000 |
| 2006/01/04 | 448 | 455 | 445 | 450 | 16,000 |