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 |
|---|---|---|---|---|---|
| 2009/12/29 | 115 | 116 | 115 | 116 | 4,000 |
| 2009/12/28 | 116 | 116 | 116 | 116 | 1,000 |
| 2009/12/24 | 113 | 113 | 113 | 113 | 4,000 |
| 2009/12/22 | 115 | 115 | 113 | 113 | 9,000 |
| 2009/12/21 | 116 | 117 | 113 | 114 | 107,000 |
| 2009/12/18 | 113 | 113 | 113 | 113 | 10,000 |
| 2009/12/17 | 115 | 116 | 113 | 113 | 22,000 |
| 2009/12/16 | 116 | 116 | 115 | 115 | 54,000 |
| 2009/12/15 | 116 | 116 | 116 | 116 | 7,000 |
| 2009/12/11 | 120 | 120 | 119 | 119 | 5,000 |
| 2009/12/07 | 120 | 120 | 120 | 120 | 11,000 |
| 2009/12/04 | 120 | 120 | 120 | 120 | 1,000 |
| 2009/12/02 | 120 | 120 | 120 | 120 | 3,000 |
| 2009/12/01 | 115 | 122 | 115 | 120 | 28,000 |
| 2009/11/30 | 119 | 120 | 119 | 120 | 6,000 |
| 2009/11/26 | 116 | 119 | 116 | 119 | 23,000 |
| 2009/11/25 | 121 | 121 | 119 | 119 | 7,000 |
| 2009/11/24 | 121 | 124 | 119 | 119 | 12,000 |
| 2009/11/20 | 120 | 125 | 120 | 120 | 13,000 |
| 2009/11/17 | 132 | 132 | 129 | 129 | 9,000 |
| 2009/11/16 | 133 | 133 | 133 | 133 | 1,000 |
| 2009/11/12 | 140 | 140 | 138 | 138 | 14,000 |
| 2009/11/10 | 142 | 142 | 141 | 141 | 17,000 |
| 2009/11/05 | 141 | 141 | 141 | 141 | 1,000 |
| 2009/10/20 | 149 | 149 | 149 | 149 | 1,000 |
| 2009/10/19 | 145 | 145 | 144 | 144 | 3,000 |
| 2009/10/16 | 148 | 148 | 148 | 148 | 2,000 |
| 2009/10/15 | 148 | 148 | 148 | 148 | 1,000 |
| 2009/10/14 | 144 | 145 | 144 | 145 | 5,000 |
| 2009/10/13 | 150 | 150 | 140 | 150 | 14,000 |
| 2009/10/09 | 140 | 140 | 138 | 140 | 72,000 |
| 2009/10/08 | 147 | 148 | 147 | 148 | 18,000 |
| 2009/10/07 | 140 | 142 | 140 | 142 | 41,000 |
| 2009/10/06 | 138 | 138 | 138 | 138 | 1,000 |
| 2009/09/30 | 138 | 138 | 138 | 138 | 10,000 |
| 2009/09/29 | 145 | 145 | 145 | 145 | 1,000 |
| 2009/09/28 | 146 | 146 | 144 | 144 | 8,000 |
| 2009/09/25 | 159 | 159 | 150 | 155 | 11,000 |
| 2009/09/24 | 160 | 169 | 159 | 169 | 9,000 |
| 2009/09/18 | 169 | 169 | 168 | 168 | 9,000 |
| 2009/09/16 | 180 | 194 | 180 | 194 | 2,000 |
| 2009/09/14 | 200 | 200 | 200 | 200 | 36,000 |
| 2009/09/11 | 180 | 200 | 180 | 200 | 66,000 |
| 2009/09/09 | 170 | 170 | 170 | 170 | 10,000 |
| 2009/09/03 | 165 | 165 | 165 | 165 | 3,000 |
| 2009/09/02 | 160 | 160 | 160 | 160 | 1,000 |
| 2009/08/31 | 162 | 162 | 162 | 162 | 1,000 |
| 2009/08/28 | 161 | 161 | 160 | 160 | 5,000 |
| 2009/08/27 | 160 | 160 | 160 | 160 | 5,000 |
| 2009/08/25 | 160 | 170 | 160 | 170 | 13,000 |
| 2009/08/24 | 160 | 161 | 159 | 159 | 21,000 |
| 2009/08/21 | 155 | 163 | 155 | 163 | 25,000 |
| 2009/08/20 | 155 | 155 | 154 | 154 | 13,000 |
| 2009/08/13 | 155 | 155 | 152 | 152 | 3,000 |
| 2009/08/07 | 152 | 152 | 152 | 152 | 1,000 |
| 2009/08/06 | 152 | 152 | 152 | 152 | 3,000 |
| 2009/08/04 | 159 | 159 | 159 | 159 | 1,000 |
| 2009/07/31 | 160 | 160 | 160 | 160 | 1,000 |
| 2009/07/27 | 160 | 160 | 160 | 160 | 6,000 |
| 2009/07/21 | 155 | 155 | 145 | 145 | 5,000 |
| 2009/07/15 | 155 | 155 | 155 | 155 | 5,000 |
| 2009/07/14 | 160 | 160 | 160 | 160 | 9,000 |
| 2009/07/13 | 155 | 155 | 155 | 155 | 1,000 |
| 2009/07/09 | 152 | 152 | 152 | 152 | 1,000 |
| 2009/07/08 | 155 | 155 | 155 | 155 | 4,000 |
| 2009/07/06 | 150 | 155 | 150 | 155 | 5,000 |
| 2009/07/03 | 155 | 155 | 155 | 155 | 2,000 |
| 2009/06/29 | 160 | 165 | 160 | 165 | 3,000 |
| 2009/06/25 | 162 | 162 | 162 | 162 | 6,000 |
| 2009/06/23 | 152 | 152 | 152 | 152 | 4,000 |
| 2009/06/22 | 152 | 152 | 152 | 152 | 15,000 |
| 2009/06/18 | 152 | 152 | 152 | 152 | 1,000 |
| 2009/06/17 | 152 | 152 | 152 | 152 | 5,000 |
| 2009/06/15 | 146 | 146 | 145 | 145 | 4,000 |
| 2009/06/12 | 146 | 146 | 146 | 146 | 1,000 |
| 2009/06/11 | 145 | 145 | 145 | 145 | 3,000 |
| 2009/06/09 | 140 | 140 | 140 | 140 | 3,000 |
| 2009/06/04 | 145 | 145 | 145 | 145 | 10,000 |
| 2009/06/03 | 136 | 145 | 136 | 145 | 24,000 |
| 2009/06/02 | 145 | 145 | 145 | 145 | 10,000 |
| 2009/05/29 | 142 | 142 | 142 | 142 | 1,000 |
| 2009/05/26 | 138 | 138 | 138 | 138 | 2,000 |
| 2009/05/22 | 136 | 136 | 135 | 135 | 70,000 |
| 2009/05/21 | 137 | 137 | 137 | 137 | 2,000 |
| 2009/05/20 | 132 | 132 | 132 | 132 | 1,000 |
| 2009/05/18 | 139 | 139 | 139 | 139 | 2,000 |
| 2009/05/14 | 138 | 138 | 138 | 138 | 5,000 |
| 2009/05/12 | 135 | 138 | 135 | 138 | 3,000 |
| 2009/05/11 | 138 | 138 | 138 | 138 | 1,000 |
| 2009/05/08 | 133 | 133 | 133 | 133 | 1,000 |
| 2009/05/07 | 133 | 133 | 133 | 133 | 5,000 |
| 2009/04/28 | 126 | 126 | 126 | 126 | 6,000 |
| 2009/04/27 | 125 | 125 | 125 | 125 | 1,000 |
| 2009/04/24 | 126 | 128 | 126 | 128 | 4,000 |
| 2009/04/23 | 125 | 125 | 125 | 125 | 3,000 |
| 2009/04/17 | 126 | 126 | 126 | 126 | 2,000 |
| 2009/04/13 | 128 | 128 | 128 | 128 | 2,000 |
| 2009/04/10 | 130 | 130 | 130 | 130 | 101,000 |
| 2009/04/06 | 123 | 123 | 123 | 123 | 3,000 |
| 2009/04/03 | 121 | 121 | 121 | 121 | 3,000 |
| 2009/04/02 | 120 | 120 | 120 | 120 | 6,000 |
| 2009/04/01 | 120 | 120 | 120 | 120 | 4,000 |
| 2009/03/30 | 129 | 129 | 120 | 120 | 5,000 |
| 2009/03/27 | 142 | 142 | 140 | 140 | 69,000 |
| 2009/03/26 | 132 | 132 | 132 | 132 | 2,000 |
| 2009/03/25 | 127 | 127 | 127 | 127 | 12,000 |
| 2009/03/24 | 129 | 129 | 129 | 129 | 1,000 |
| 2009/03/23 | 120 | 124 | 120 | 124 | 4,000 |
| 2009/03/18 | 121 | 121 | 121 | 121 | 4,000 |
| 2009/03/17 | 121 | 121 | 121 | 121 | 10,000 |
| 2009/03/16 | 121 | 124 | 121 | 124 | 3,000 |
| 2009/03/12 | 117 | 120 | 117 | 120 | 15,000 |
| 2009/03/11 | 115 | 116 | 115 | 115 | 11,000 |
| 2009/03/05 | 120 | 120 | 120 | 120 | 42,000 |
| 2009/03/03 | 120 | 120 | 120 | 120 | 10,000 |
| 2009/02/25 | 121 | 121 | 120 | 120 | 10,000 |
| 2009/02/24 | 123 | 123 | 121 | 121 | 7,000 |
| 2009/02/20 | 134 | 134 | 128 | 128 | 8,000 |
| 2009/02/19 | 133 | 135 | 133 | 135 | 7,000 |
| 2009/02/16 | 135 | 135 | 135 | 135 | 103,000 |
| 2009/02/13 | 140 | 140 | 135 | 135 | 13,000 |
| 2009/02/12 | 140 | 141 | 140 | 140 | 8,000 |
| 2009/02/10 | 152 | 155 | 152 | 155 | 4,000 |
| 2009/02/06 | 155 | 155 | 155 | 155 | 1,000 |
| 2009/02/05 | 153 | 153 | 153 | 153 | 1,000 |
| 2009/01/29 | 160 | 160 | 160 | 160 | 5,000 |
| 2009/01/26 | 168 | 168 | 168 | 168 | 2,000 |
| 2009/01/16 | 162 | 162 | 162 | 162 | 1,000 |
| 2009/01/13 | 157 | 157 | 157 | 157 | 2,000 |
| 2009/01/05 | 167 | 167 | 167 | 167 | 2,000 |