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 |
|---|---|---|---|---|---|
| 2008/12/19 | 158 | 167 | 158 | 159 | 4,000 |
| 2008/12/17 | 160 | 160 | 157 | 157 | 2,000 |
| 2008/12/15 | 163 | 163 | 163 | 163 | 2,000 |
| 2008/12/11 | 163 | 163 | 163 | 163 | 1,000 |
| 2008/11/28 | 168 | 168 | 168 | 168 | 7,000 |
| 2008/11/21 | 178 | 178 | 178 | 178 | 1,000 |
| 2008/11/11 | 181 | 181 | 181 | 181 | 8,000 |
| 2008/11/05 | 189 | 189 | 181 | 181 | 9,000 |
| 2008/10/30 | 185 | 185 | 185 | 185 | 1,000 |
| 2008/10/29 | 180 | 180 | 180 | 180 | 3,000 |
| 2008/10/28 | 180 | 180 | 180 | 180 | 3,000 |
| 2008/10/27 | 190 | 190 | 180 | 180 | 2,000 |
| 2008/10/24 | 180 | 180 | 180 | 180 | 1,000 |
| 2008/10/22 | 195 | 195 | 195 | 195 | 11,000 |
| 2008/10/21 | 195 | 195 | 195 | 195 | 4,000 |
| 2008/10/15 | 170 | 195 | 170 | 195 | 6,000 |
| 2008/10/14 | 195 | 195 | 195 | 195 | 3,000 |
| 2008/10/10 | 194 | 194 | 194 | 194 | 1,000 |
| 2008/10/09 | 194 | 194 | 194 | 194 | 2,000 |
| 2008/10/08 | 194 | 194 | 170 | 170 | 102,000 |
| 2008/10/03 | 195 | 195 | 195 | 195 | 2,000 |
| 2008/10/01 | 205 | 205 | 190 | 199 | 13,000 |
| 2008/09/30 | 214 | 214 | 214 | 214 | 1,000 |
| 2008/09/29 | 214 | 214 | 214 | 214 | 1,000 |
| 2008/09/18 | 210 | 210 | 210 | 210 | 1,000 |
| 2008/09/16 | 220 | 220 | 220 | 220 | 1,000 |
| 2008/09/09 | 240 | 240 | 240 | 240 | 1,000 |
| 2008/09/08 | 220 | 220 | 220 | 220 | 1,000 |
| 2008/09/02 | 230 | 230 | 230 | 230 | 2,000 |
| 2008/08/29 | 233 | 233 | 233 | 233 | 6,000 |
| 2008/08/28 | 231 | 231 | 231 | 231 | 11,000 |
| 2008/08/27 | 226 | 231 | 226 | 231 | 2,000 |
| 2008/08/13 | 245 | 245 | 245 | 245 | 1,000 |
| 2008/08/08 | 250 | 250 | 246 | 246 | 3,000 |
| 2008/08/07 | 251 | 251 | 251 | 251 | 1,000 |
| 2008/07/28 | 270 | 270 | 270 | 270 | 1,000 |
| 2008/07/25 | 268 | 268 | 268 | 268 | 1,000 |
| 2008/07/22 | 265 | 265 | 265 | 265 | 1,000 |
| 2008/07/17 | 265 | 265 | 265 | 265 | 9,000 |
| 2008/07/14 | 250 | 260 | 250 | 260 | 3,000 |
| 2008/07/10 | 250 | 250 | 250 | 250 | 7,000 |
| 2008/07/08 | 250 | 250 | 250 | 250 | 1,000 |
| 2008/07/04 | 250 | 250 | 250 | 250 | 2,000 |
| 2008/07/01 | 250 | 250 | 250 | 250 | 7,000 |
| 2008/06/27 | 250 | 250 | 245 | 245 | 3,000 |
| 2008/06/25 | 256 | 256 | 250 | 250 | 4,000 |
| 2008/06/24 | 250 | 250 | 250 | 250 | 4,000 |
| 2008/06/23 | 260 | 260 | 260 | 260 | 1,000 |
| 2008/06/20 | 260 | 260 | 260 | 260 | 1,000 |
| 2008/06/16 | 269 | 269 | 269 | 269 | 3,000 |
| 2008/06/12 | 265 | 265 | 265 | 265 | 1,000 |
| 2008/06/11 | 262 | 262 | 262 | 262 | 5,000 |
| 2008/06/10 | 262 | 262 | 262 | 262 | 2,000 |
| 2008/06/09 | 263 | 263 | 263 | 263 | 1,000 |
| 2008/06/05 | 263 | 263 | 263 | 263 | 6,000 |
| 2008/06/04 | 280 | 280 | 260 | 260 | 6,000 |
| 2008/06/03 | 280 | 280 | 278 | 278 | 3,000 |
| 2008/06/02 | 265 | 280 | 265 | 280 | 2,000 |
| 2008/05/30 | 248 | 250 | 248 | 250 | 3,000 |
| 2008/05/29 | 239 | 239 | 239 | 239 | 2,000 |
| 2008/05/28 | 231 | 234 | 231 | 234 | 21,000 |
| 2008/05/23 | 239 | 239 | 239 | 239 | 8,000 |
| 2008/05/22 | 237 | 249 | 231 | 239 | 21,000 |
| 2008/05/20 | 237 | 239 | 237 | 237 | 15,000 |
| 2008/05/19 | 235 | 235 | 235 | 235 | 1,000 |
| 2008/05/16 | 235 | 239 | 235 | 239 | 3,000 |
| 2008/05/15 | 221 | 230 | 221 | 230 | 4,000 |
| 2008/05/13 | 225 | 230 | 225 | 225 | 15,000 |
| 2008/05/12 | 215 | 225 | 211 | 225 | 45,000 |
| 2008/05/09 | 235 | 235 | 210 | 210 | 82,000 |
| 2008/05/08 | 230 | 230 | 230 | 230 | 10,000 |
| 2008/05/07 | 229 | 229 | 229 | 229 | 4,000 |
| 2008/05/02 | 220 | 230 | 220 | 230 | 13,000 |
| 2008/05/01 | 225 | 230 | 220 | 220 | 19,000 |
| 2008/04/30 | 229 | 230 | 229 | 230 | 6,000 |
| 2008/04/28 | 220 | 229 | 220 | 229 | 22,000 |
| 2008/04/25 | 219 | 221 | 219 | 220 | 8,000 |
| 2008/04/24 | 219 | 219 | 219 | 219 | 2,000 |
| 2008/04/23 | 210 | 216 | 210 | 216 | 68,000 |
| 2008/04/22 | 210 | 215 | 210 | 215 | 298,000 |
| 2008/04/21 | 212 | 213 | 210 | 210 | 16,000 |
| 2008/04/15 | 211 | 211 | 211 | 211 | 4,000 |
| 2008/04/11 | 210 | 210 | 210 | 210 | 1,000 |
| 2008/04/09 | 210 | 210 | 210 | 210 | 2,000 |
| 2008/04/08 | 210 | 210 | 210 | 210 | 20,000 |
| 2008/04/07 | 210 | 210 | 210 | 210 | 5,000 |
| 2008/04/04 | 207 | 207 | 207 | 207 | 6,000 |
| 2008/04/03 | 207 | 210 | 207 | 210 | 16,000 |
| 2008/04/02 | 219 | 219 | 219 | 219 | 1,000 |
| 2008/04/01 | 208 | 212 | 208 | 212 | 11,000 |
| 2008/03/26 | 208 | 208 | 208 | 208 | 3,000 |
| 2008/03/25 | 208 | 208 | 208 | 208 | 1,000 |
| 2008/03/24 | 210 | 210 | 206 | 206 | 7,000 |
| 2008/03/19 | 203 | 205 | 203 | 205 | 6,000 |
| 2008/03/17 | 210 | 210 | 210 | 210 | 10,000 |
| 2008/03/13 | 210 | 210 | 210 | 210 | 8,000 |
| 2008/03/12 | 210 | 210 | 210 | 210 | 1,000 |
| 2008/03/10 | 210 | 210 | 210 | 210 | 5,000 |
| 2008/03/07 | 210 | 210 | 210 | 210 | 18,000 |
| 2008/03/06 | 210 | 210 | 210 | 210 | 1,000 |
| 2008/03/05 | 210 | 210 | 210 | 210 | 1,000 |
| 2008/03/04 | 220 | 220 | 220 | 220 | 1,000 |
| 2008/03/03 | 220 | 220 | 220 | 220 | 1,000 |
| 2008/02/29 | 216 | 216 | 216 | 216 | 3,000 |
| 2008/02/28 | 218 | 218 | 218 | 218 | 7,000 |
| 2008/02/27 | 218 | 218 | 218 | 218 | 1,000 |
| 2008/02/26 | 216 | 216 | 216 | 216 | 5,000 |
| 2008/02/25 | 217 | 220 | 216 | 216 | 10,000 |
| 2008/02/22 | 216 | 216 | 216 | 216 | 5,000 |
| 2008/02/21 | 213 | 216 | 213 | 215 | 18,000 |
| 2008/02/20 | 213 | 213 | 213 | 213 | 15,000 |
| 2008/02/19 | 216 | 216 | 216 | 216 | 6,000 |
| 2008/02/15 | 216 | 216 | 216 | 216 | 2,000 |
| 2008/02/14 | 216 | 216 | 216 | 216 | 16,000 |
| 2008/02/13 | 210 | 210 | 210 | 210 | 10,000 |
| 2008/02/12 | 216 | 216 | 210 | 210 | 5,000 |
| 2008/02/07 | 216 | 216 | 216 | 216 | 8,000 |
| 2008/02/06 | 220 | 220 | 220 | 220 | 1,000 |
| 2008/02/05 | 223 | 223 | 223 | 223 | 3,000 |
| 2008/01/31 | 218 | 218 | 218 | 218 | 5,000 |
| 2008/01/29 | 218 | 218 | 218 | 218 | 2,000 |
| 2008/01/25 | 212 | 225 | 212 | 225 | 5,000 |
| 2008/01/24 | 211 | 211 | 211 | 211 | 1,000 |
| 2008/01/23 | 206 | 206 | 206 | 206 | 1,000 |
| 2008/01/22 | 213 | 213 | 203 | 203 | 8,000 |
| 2008/01/21 | 232 | 232 | 232 | 232 | 1,000 |
| 2008/01/18 | 211 | 213 | 211 | 213 | 6,000 |
| 2008/01/17 | 230 | 231 | 230 | 231 | 5,000 |
| 2008/01/16 | 225 | 225 | 225 | 225 | 10,000 |
| 2008/01/15 | 233 | 233 | 233 | 233 | 1,000 |
| 2008/01/11 | 231 | 238 | 231 | 233 | 9,000 |
| 2008/01/09 | 238 | 238 | 238 | 238 | 5,000 |
| 2008/01/08 | 238 | 238 | 238 | 238 | 6,000 |
| 2008/01/07 | 238 | 238 | 238 | 238 | 1,000 |
| 2008/01/04 | 238 | 238 | 238 | 238 | 7,000 |