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 |
|---|---|---|---|---|---|
| 2010/12/30 | 141 | 141 | 140 | 140 | 15,000 |
| 2010/12/29 | 138 | 139 | 138 | 139 | 10,000 |
| 2010/12/28 | 138 | 140 | 138 | 140 | 2,000 |
| 2010/12/27 | 140 | 140 | 140 | 140 | 8,000 |
| 2010/12/24 | 141 | 141 | 141 | 141 | 5,000 |
| 2010/12/22 | 142 | 142 | 141 | 141 | 2,000 |
| 2010/12/21 | 148 | 148 | 142 | 142 | 6,000 |
| 2010/12/20 | 138 | 140 | 138 | 140 | 7,000 |
| 2010/12/17 | 138 | 138 | 138 | 138 | 5,000 |
| 2010/12/16 | 136 | 137 | 136 | 137 | 4,000 |
| 2010/12/15 | 133 | 136 | 133 | 136 | 13,000 |
| 2010/12/14 | 134 | 135 | 133 | 133 | 15,000 |
| 2010/12/13 | 132 | 133 | 132 | 133 | 6,000 |
| 2010/12/10 | 132 | 132 | 132 | 132 | 8,000 |
| 2010/12/09 | 128 | 128 | 128 | 128 | 6,000 |
| 2010/12/08 | 129 | 130 | 129 | 130 | 2,000 |
| 2010/12/07 | 129 | 129 | 126 | 126 | 7,000 |
| 2010/12/06 | 127 | 127 | 127 | 127 | 3,000 |
| 2010/12/03 | 130 | 130 | 130 | 130 | 1,000 |
| 2010/12/02 | 0 | 0 | 0 | 132 | 0 |
| 2010/12/01 | 132 | 132 | 132 | 132 | 2,000 |
| 2010/11/30 | 128 | 132 | 128 | 132 | 6,000 |
| 2010/11/29 | 128 | 128 | 128 | 128 | 6,000 |
| 2010/11/26 | 127 | 128 | 127 | 128 | 3,000 |
| 2010/11/25 | 0 | 0 | 0 | 129 | 0 |
| 2010/11/24 | 129 | 129 | 129 | 129 | 2,000 |
| 2010/11/22 | 126 | 126 | 126 | 126 | 1,000 |
| 2010/11/19 | 129 | 129 | 127 | 127 | 5,000 |
| 2010/11/18 | 129 | 129 | 128 | 128 | 3,000 |
| 2010/11/17 | 128 | 129 | 128 | 129 | 3,000 |
| 2010/11/16 | 125 | 130 | 125 | 125 | 28,000 |
| 2010/11/15 | 127 | 129 | 119 | 127 | 39,000 |
| 2010/11/12 | 130 | 136 | 130 | 131 | 22,000 |
| 2010/11/11 | 136 | 138 | 126 | 135 | 34,000 |
| 2010/11/10 | 137 | 137 | 137 | 137 | 2,000 |
| 2010/11/09 | 137 | 137 | 137 | 137 | 4,000 |
| 2010/11/08 | 0 | 0 | 0 | 138 | 0 |
| 2010/11/05 | 138 | 138 | 138 | 138 | 2,000 |
| 2010/11/04 | 132 | 134 | 132 | 133 | 4,000 |
| 2010/11/02 | 131 | 137 | 130 | 132 | 20,000 |
| 2010/11/01 | 135 | 135 | 130 | 130 | 7,000 |
| 2010/10/29 | 134 | 135 | 134 | 135 | 8,000 |
| 2010/10/28 | 133 | 134 | 132 | 134 | 12,000 |
| 2010/10/27 | 135 | 135 | 131 | 131 | 12,000 |
| 2010/10/26 | 134 | 135 | 134 | 135 | 4,000 |
| 2010/10/25 | 135 | 135 | 135 | 135 | 4,000 |
| 2010/10/22 | 136 | 136 | 134 | 135 | 7,000 |
| 2010/10/21 | 135 | 136 | 135 | 136 | 4,000 |
| 2010/10/20 | 132 | 133 | 132 | 133 | 2,000 |
| 2010/10/19 | 138 | 139 | 136 | 139 | 6,000 |
| 2010/10/18 | 0 | 0 | 0 | 138 | 0 |
| 2010/10/15 | 138 | 138 | 135 | 138 | 5,000 |
| 2010/10/14 | 0 | 0 | 0 | 138 | 0 |
| 2010/10/13 | 138 | 138 | 137 | 138 | 13,000 |
| 2010/10/12 | 130 | 133 | 130 | 133 | 16,000 |
| 2010/10/08 | 133 | 133 | 130 | 132 | 6,000 |
| 2010/10/07 | 133 | 133 | 133 | 133 | 1,000 |
| 2010/10/06 | 138 | 138 | 138 | 138 | 2,000 |
| 2010/10/05 | 0 | 0 | 0 | 135 | 0 |
| 2010/10/04 | 0 | 0 | 0 | 135 | 0 |
| 2010/10/01 | 138 | 139 | 135 | 135 | 16,000 |
| 2010/09/30 | 136 | 137 | 136 | 137 | 2,000 |
| 2010/09/29 | 140 | 140 | 140 | 140 | 3,000 |
| 2010/09/28 | 144 | 144 | 139 | 139 | 5,000 |
| 2010/09/27 | 144 | 144 | 144 | 144 | 4,000 |
| 2010/09/24 | 135 | 137 | 135 | 137 | 7,000 |
| 2010/09/22 | 135 | 135 | 135 | 135 | 1,000 |
| 2010/09/21 | 0 | 0 | 0 | 135 | 0 |
| 2010/09/17 | 0 | 0 | 0 | 135 | 0 |
| 2010/09/16 | 135 | 135 | 135 | 135 | 1,000 |
| 2010/09/15 | 131 | 134 | 131 | 134 | 2,000 |
| 2010/09/14 | 128 | 129 | 128 | 129 | 3,000 |
| 2010/09/13 | 133 | 133 | 133 | 133 | 1,000 |
| 2010/09/10 | 130 | 131 | 130 | 131 | 4,000 |
| 2010/09/09 | 131 | 131 | 131 | 131 | 2,000 |
| 2010/09/08 | 126 | 130 | 125 | 130 | 25,000 |
| 2010/09/07 | 125 | 126 | 125 | 125 | 9,000 |
| 2010/09/06 | 126 | 129 | 125 | 125 | 11,000 |
| 2010/09/03 | 129 | 129 | 129 | 129 | 10,000 |
| 2010/09/02 | 130 | 130 | 130 | 130 | 1,000 |
| 2010/09/01 | 0 | 0 | 0 | 140 | 0 |
| 2010/08/31 | 0 | 0 | 0 | 140 | 0 |
| 2010/08/30 | 134 | 140 | 130 | 140 | 20,000 |
| 2010/08/27 | 134 | 134 | 134 | 134 | 2,000 |
| 2010/08/26 | 0 | 0 | 0 | 135 | 0 |
| 2010/08/25 | 0 | 0 | 0 | 135 | 0 |
| 2010/08/24 | 134 | 135 | 132 | 135 | 10,000 |
| 2010/08/23 | 140 | 140 | 137 | 140 | 7,000 |
| 2010/08/20 | 0 | 0 | 0 | 145 | 0 |
| 2010/08/19 | 0 | 0 | 0 | 145 | 0 |
| 2010/08/18 | 0 | 0 | 0 | 145 | 0 |
| 2010/08/17 | 145 | 145 | 145 | 145 | 5,000 |
| 2010/08/16 | 0 | 0 | 0 | 145 | 0 |
| 2010/08/13 | 0 | 0 | 0 | 145 | 0 |
| 2010/08/12 | 145 | 145 | 145 | 145 | 3,000 |
| 2010/08/11 | 155 | 155 | 153 | 153 | 6,000 |
| 2010/08/10 | 155 | 160 | 155 | 160 | 6,000 |
| 2010/08/09 | 0 | 0 | 0 | 158 | 0 |
| 2010/08/06 | 0 | 0 | 0 | 158 | 0 |
| 2010/08/05 | 155 | 158 | 155 | 158 | 17,000 |
| 2010/08/04 | 160 | 162 | 158 | 162 | 5,000 |
| 2010/08/03 | 0 | 0 | 0 | 164 | 0 |
| 2010/08/02 | 0 | 0 | 0 | 164 | 0 |
| 2010/07/30 | 160 | 164 | 160 | 164 | 3,000 |
| 2010/07/29 | 0 | 0 | 0 | 163 | 0 |
| 2010/07/28 | 160 | 163 | 160 | 163 | 3,000 |
| 2010/07/27 | 0 | 0 | 0 | 165 | 0 |
| 2010/07/26 | 0 | 0 | 0 | 165 | 0 |
| 2010/07/23 | 0 | 0 | 0 | 165 | 0 |
| 2010/07/22 | 0 | 0 | 0 | 165 | 0 |
| 2010/07/21 | 0 | 0 | 0 | 165 | 0 |
| 2010/07/20 | 0 | 0 | 0 | 165 | 0 |
| 2010/07/16 | 165 | 165 | 165 | 165 | 5,000 |
| 2010/07/15 | 161 | 165 | 161 | 165 | 2,000 |
| 2010/07/14 | 0 | 0 | 0 | 165 | 0 |
| 2010/07/13 | 0 | 0 | 0 | 165 | 0 |
| 2010/07/12 | 0 | 0 | 0 | 165 | 0 |
| 2010/07/09 | 0 | 0 | 0 | 165 | 0 |
| 2010/07/08 | 166 | 166 | 165 | 165 | 6,000 |
| 2010/07/07 | 169 | 169 | 169 | 169 | 1,000 |
| 2010/07/06 | 169 | 169 | 169 | 169 | 3,000 |
| 2010/07/05 | 165 | 169 | 165 | 169 | 7,000 |
| 2010/07/02 | 164 | 164 | 164 | 164 | 6,000 |
| 2010/07/01 | 0 | 0 | 0 | 165 | 0 |
| 2010/06/30 | 163 | 165 | 163 | 165 | 2,000 |
| 2010/06/29 | 165 | 168 | 165 | 168 | 3,000 |
| 2010/06/28 | 166 | 166 | 166 | 166 | 2,000 |
| 2010/06/25 | 167 | 167 | 167 | 167 | 6,000 |
| 2010/06/24 | 169 | 169 | 169 | 169 | 8,000 |
| 2010/06/23 | 171 | 171 | 171 | 171 | 1,000 |
| 2010/06/22 | 170 | 170 | 170 | 170 | 3,000 |
| 2010/06/21 | 0 | 0 | 0 | 170 | 0 |
| 2010/06/18 | 169 | 170 | 169 | 170 | 3,000 |
| 2010/06/17 | 169 | 169 | 169 | 169 | 1,000 |
| 2010/06/16 | 164 | 169 | 164 | 169 | 2,000 |
| 2010/06/15 | 0 | 0 | 0 | 165 | 0 |
| 2010/06/14 | 159 | 165 | 159 | 165 | 6,000 |
| 2010/06/11 | 0 | 0 | 0 | 158 | 0 |
| 2010/06/10 | 158 | 158 | 158 | 158 | 2,000 |
| 2010/06/09 | 155 | 159 | 155 | 159 | 4,000 |
| 2010/06/08 | 0 | 0 | 0 | 159 | 0 |
| 2010/06/07 | 0 | 0 | 0 | 159 | 0 |
| 2010/06/04 | 154 | 159 | 154 | 159 | 5,000 |
| 2010/06/03 | 160 | 160 | 159 | 159 | 4,000 |
| 2010/06/02 | 158 | 159 | 158 | 159 | 7,000 |
| 2010/06/01 | 158 | 158 | 158 | 158 | 2,000 |
| 2010/05/31 | 158 | 158 | 158 | 158 | 1,000 |
| 2010/05/28 | 153 | 155 | 153 | 154 | 11,000 |
| 2010/05/27 | 153 | 160 | 153 | 158 | 10,000 |
| 2010/05/26 | 0 | 0 | 0 | 158 | 0 |
| 2010/05/25 | 158 | 158 | 153 | 158 | 21,000 |
| 2010/05/24 | 153 | 158 | 153 | 158 | 11,000 |
| 2010/05/21 | 157 | 157 | 157 | 157 | 2,000 |
| 2010/05/20 | 160 | 164 | 159 | 164 | 15,000 |
| 2010/05/19 | 164 | 164 | 163 | 164 | 7,000 |
| 2010/05/18 | 172 | 172 | 164 | 165 | 22,000 |
| 2010/05/17 | 171 | 172 | 170 | 170 | 19,000 |
| 2010/05/14 | 170 | 171 | 162 | 171 | 26,000 |
| 2010/05/13 | 170 | 170 | 165 | 169 | 20,000 |
| 2010/05/12 | 170 | 170 | 169 | 170 | 95,000 |
| 2010/05/11 | 169 | 170 | 169 | 170 | 2,000 |
| 2010/05/10 | 174 | 174 | 168 | 168 | 2,000 |
| 2010/05/07 | 0 | 0 | 0 | 169 | 0 |
| 2010/05/06 | 171 | 172 | 168 | 169 | 14,000 |
| 2010/04/30 | 172 | 172 | 157 | 172 | 39,000 |
| 2010/04/28 | 169 | 169 | 169 | 169 | 1,000 |
| 2010/04/27 | 0 | 0 | 0 | 168 | 0 |
| 2010/04/26 | 163 | 172 | 163 | 168 | 33,000 |
| 2010/04/23 | 167 | 167 | 163 | 163 | 30,000 |
| 2010/04/22 | 167 | 167 | 167 | 167 | 30,000 |
| 2010/04/21 | 170 | 170 | 164 | 170 | 7,000 |
| 2010/04/20 | 168 | 171 | 168 | 171 | 2,000 |
| 2010/04/19 | 169 | 174 | 165 | 169 | 21,000 |
| 2010/04/16 | 168 | 168 | 164 | 164 | 25,000 |
| 2010/04/15 | 159 | 174 | 159 | 170 | 56,000 |
| 2010/04/14 | 152 | 157 | 152 | 157 | 12,000 |
| 2010/04/13 | 156 | 156 | 148 | 151 | 33,000 |
| 2010/04/12 | 145 | 157 | 145 | 155 | 230,000 |
| 2010/04/09 | 141 | 145 | 141 | 144 | 27,000 |
| 2010/04/08 | 139 | 143 | 139 | 141 | 16,000 |
| 2010/04/07 | 139 | 139 | 138 | 138 | 7,000 |
| 2010/04/06 | 140 | 142 | 140 | 140 | 48,000 |
| 2010/04/05 | 135 | 140 | 135 | 140 | 44,000 |
| 2010/04/02 | 131 | 133 | 131 | 133 | 7,000 |
| 2010/04/01 | 128 | 130 | 128 | 130 | 22,000 |
| 2010/03/31 | 127 | 130 | 127 | 128 | 18,000 |
| 2010/03/30 | 126 | 127 | 126 | 127 | 17,000 |
| 2010/03/29 | 127 | 129 | 127 | 127 | 27,000 |
| 2010/03/26 | 130 | 132 | 130 | 132 | 5,000 |
| 2010/03/25 | 133 | 133 | 131 | 131 | 8,000 |
| 2010/03/24 | 128 | 128 | 128 | 128 | 4,000 |
| 2010/03/18 | 129 | 129 | 128 | 128 | 8,000 |
| 2010/03/17 | 125 | 129 | 125 | 129 | 5,000 |
| 2010/03/16 | 126 | 126 | 126 | 126 | 5,000 |
| 2010/03/10 | 122 | 125 | 122 | 125 | 6,000 |
| 2010/03/08 | 116 | 116 | 116 | 116 | 2,000 |
| 2010/03/01 | 120 | 120 | 120 | 120 | 7,000 |
| 2010/02/26 | 115 | 119 | 115 | 118 | 16,000 |
| 2010/02/24 | 118 | 118 | 118 | 118 | 1,000 |
| 2010/02/23 | 120 | 120 | 120 | 120 | 3,000 |
| 2010/02/22 | 120 | 120 | 120 | 120 | 3,000 |
| 2010/02/18 | 120 | 120 | 120 | 120 | 17,000 |
| 2010/02/15 | 120 | 120 | 120 | 120 | 6,000 |
| 2010/02/12 | 121 | 121 | 121 | 121 | 1,000 |
| 2010/02/09 | 119 | 119 | 119 | 119 | 1,000 |
| 2010/02/08 | 125 | 125 | 125 | 125 | 5,000 |
| 2010/02/05 | 120 | 120 | 120 | 120 | 1,000 |
| 2010/02/03 | 118 | 121 | 118 | 121 | 2,000 |
| 2010/02/02 | 120 | 120 | 120 | 120 | 4,000 |
| 2010/02/01 | 116 | 116 | 116 | 116 | 1,000 |
| 2010/01/28 | 121 | 124 | 121 | 124 | 2,000 |
| 2010/01/27 | 118 | 122 | 118 | 122 | 9,000 |
| 2010/01/25 | 126 | 126 | 126 | 126 | 4,000 |
| 2010/01/22 | 126 | 126 | 126 | 126 | 1,000 |
| 2010/01/21 | 126 | 126 | 126 | 126 | 3,000 |
| 2010/01/20 | 126 | 126 | 126 | 126 | 12,000 |
| 2010/01/18 | 127 | 127 | 127 | 127 | 2,000 |
| 2010/01/15 | 132 | 132 | 130 | 130 | 3,000 |
| 2010/01/14 | 137 | 137 | 137 | 137 | 50,000 |
| 2010/01/13 | 140 | 140 | 140 | 140 | 30,000 |
| 2010/01/12 | 127 | 147 | 127 | 147 | 6,000 |
| 2010/01/08 | 120 | 120 | 120 | 120 | 2,000 |
| 2010/01/05 | 119 | 119 | 119 | 119 | 1,000 |