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 |
---|---|---|---|---|---|
2014/12/30 | 283 | 292 | 283 | 292 | 15,000 |
2014/12/29 | 288 | 289 | 286 | 286 | 6,000 |
2014/12/26 | 285 | 285 | 285 | 285 | 3,000 |
2014/12/25 | 287 | 289 | 287 | 289 | 12,000 |
2014/12/24 | 287 | 287 | 287 | 287 | 3,000 |
2014/12/22 | 287 | 291 | 282 | 282 | 5,000 |
2014/12/19 | 285 | 289 | 285 | 287 | 10,000 |
2014/12/18 | 284 | 285 | 283 | 285 | 13,000 |
2014/12/17 | 283 | 288 | 283 | 288 | 3,000 |
2014/12/16 | 288 | 288 | 282 | 282 | 23,000 |
2014/12/15 | 285 | 291 | 285 | 288 | 7,000 |
2014/12/12 | 295 | 296 | 283 | 283 | 7,000 |
2014/12/11 | 285 | 295 | 285 | 295 | 5,000 |
2014/12/10 | 295 | 295 | 284 | 287 | 9,000 |
2014/12/09 | 287 | 287 | 284 | 284 | 3,000 |
2014/12/08 | 282 | 285 | 282 | 285 | 3,000 |
2014/12/05 | 286 | 286 | 286 | 286 | 6,000 |
2014/12/04 | 290 | 290 | 286 | 286 | 19,000 |
2014/12/03 | 298 | 298 | 290 | 294 | 6,000 |
2014/12/02 | 298 | 298 | 298 | 298 | 1,000 |
2014/12/01 | 301 | 301 | 300 | 300 | 6,000 |
2014/11/28 | 292 | 301 | 292 | 301 | 9,000 |
2014/11/27 | 299 | 300 | 288 | 300 | 31,000 |
2014/11/26 | 301 | 301 | 301 | 301 | 1,000 |
2014/11/25 | 300 | 301 | 298 | 299 | 20,000 |
2014/11/21 | 297 | 301 | 297 | 301 | 11,000 |
2014/11/20 | 304 | 304 | 292 | 302 | 11,000 |
2014/11/19 | 283 | 299 | 283 | 299 | 10,000 |
2014/11/18 | 286 | 286 | 286 | 286 | 5,000 |
2014/11/17 | 295 | 297 | 282 | 282 | 26,000 |
2014/11/14 | 309 | 309 | 285 | 287 | 51,000 |
2014/11/13 | 278 | 333 | 278 | 294 | 295,000 |
2014/11/12 | 253 | 256 | 253 | 256 | 2,000 |
2014/11/11 | 264 | 264 | 253 | 253 | 6,000 |
2014/11/10 | 256 | 256 | 256 | 256 | 1,000 |
2014/11/06 | 250 | 255 | 250 | 253 | 3,000 |
2014/11/05 | 250 | 250 | 250 | 250 | 7,000 |
2014/11/04 | 240 | 249 | 240 | 249 | 6,000 |
2014/10/30 | 237 | 237 | 236 | 236 | 2,000 |
2014/10/28 | 236 | 236 | 236 | 236 | 5,000 |
2014/10/24 | 249 | 249 | 231 | 236 | 28,000 |
2014/10/20 | 241 | 243 | 241 | 243 | 4,000 |
2014/10/17 | 245 | 245 | 245 | 245 | 2,000 |
2014/10/16 | 248 | 248 | 248 | 248 | 2,000 |
2014/10/14 | 249 | 249 | 249 | 249 | 2,000 |
2014/10/10 | 249 | 250 | 240 | 250 | 8,000 |
2014/10/09 | 250 | 250 | 250 | 250 | 2,000 |
2014/10/08 | 252 | 252 | 252 | 252 | 1,000 |
2014/10/07 | 253 | 254 | 252 | 252 | 15,000 |
2014/10/06 | 253 | 255 | 253 | 253 | 7,000 |
2014/10/03 | 265 | 265 | 252 | 252 | 6,000 |
2014/10/02 | 251 | 251 | 249 | 249 | 9,000 |
2014/10/01 | 251 | 253 | 250 | 250 | 10,000 |
2014/09/30 | 250 | 250 | 250 | 250 | 4,000 |
2014/09/29 | 252 | 252 | 250 | 250 | 5,000 |
2014/09/26 | 253 | 253 | 253 | 253 | 1,000 |
2014/09/25 | 252 | 252 | 251 | 251 | 4,000 |
2014/09/22 | 249 | 249 | 249 | 249 | 1,000 |
2014/09/19 | 254 | 254 | 254 | 254 | 1,000 |
2014/09/17 | 245 | 246 | 244 | 246 | 9,000 |
2014/09/16 | 252 | 255 | 252 | 253 | 12,000 |
2014/09/12 | 262 | 263 | 259 | 260 | 6,000 |
2014/09/11 | 265 | 265 | 265 | 265 | 2,000 |
2014/09/10 | 272 | 272 | 265 | 265 | 4,000 |
2014/09/08 | 274 | 275 | 274 | 274 | 3,000 |
2014/09/05 | 279 | 279 | 275 | 275 | 3,000 |
2014/09/04 | 279 | 279 | 279 | 279 | 3,000 |
2014/09/03 | 273 | 275 | 273 | 275 | 5,000 |
2014/09/02 | 271 | 279 | 271 | 275 | 8,000 |
2014/09/01 | 279 | 285 | 279 | 285 | 6,000 |
2014/08/29 | 278 | 278 | 278 | 278 | 1,000 |
2014/08/28 | 270 | 277 | 265 | 277 | 15,000 |
2014/08/27 | 279 | 279 | 277 | 277 | 12,000 |
2014/08/26 | 259 | 263 | 259 | 263 | 6,000 |
2014/08/25 | 256 | 259 | 256 | 259 | 4,000 |
2014/08/22 | 255 | 255 | 255 | 255 | 2,000 |
2014/08/21 | 253 | 256 | 253 | 254 | 6,000 |
2014/08/20 | 256 | 256 | 254 | 254 | 3,000 |
2014/08/19 | 258 | 258 | 255 | 255 | 3,000 |
2014/08/18 | 253 | 255 | 250 | 255 | 23,000 |
2014/08/15 | 260 | 262 | 254 | 254 | 12,000 |
2014/08/14 | 265 | 265 | 262 | 262 | 7,000 |
2014/08/13 | 275 | 275 | 260 | 260 | 8,000 |
2014/08/12 | 277 | 277 | 274 | 275 | 10,000 |
2014/08/11 | 262 | 265 | 262 | 265 | 4,000 |
2014/08/08 | 258 | 260 | 252 | 254 | 17,000 |
2014/08/07 | 251 | 252 | 250 | 252 | 4,000 |
2014/08/06 | 251 | 259 | 251 | 251 | 4,000 |
2014/08/05 | 256 | 256 | 255 | 255 | 2,000 |
2014/08/04 | 257 | 257 | 256 | 256 | 2,000 |
2014/08/01 | 261 | 265 | 254 | 265 | 4,000 |
2014/07/31 | 268 | 280 | 265 | 265 | 11,000 |
2014/07/30 | 280 | 280 | 259 | 266 | 16,000 |
2014/07/29 | 248 | 316 | 248 | 260 | 97,000 |
2014/07/28 | 239 | 240 | 239 | 240 | 2,000 |
2014/07/25 | 240 | 240 | 240 | 240 | 2,000 |
2014/07/22 | 246 | 246 | 245 | 246 | 8,000 |
2014/07/18 | 247 | 247 | 247 | 247 | 1,000 |
2014/07/17 | 235 | 235 | 235 | 235 | 1,000 |
2014/07/16 | 238 | 238 | 235 | 235 | 5,000 |
2014/07/15 | 236 | 248 | 232 | 232 | 15,000 |
2014/07/14 | 227 | 227 | 227 | 227 | 3,000 |
2014/07/11 | 222 | 243 | 222 | 227 | 30,000 |
2014/07/10 | 221 | 222 | 221 | 222 | 4,000 |
2014/07/09 | 213 | 220 | 213 | 220 | 6,000 |
2014/07/08 | 212 | 212 | 212 | 212 | 1,000 |
2014/07/07 | 213 | 213 | 210 | 210 | 3,000 |
2014/07/04 | 209 | 210 | 206 | 210 | 6,000 |
2014/07/02 | 205 | 205 | 205 | 205 | 2,000 |
2014/07/01 | 206 | 206 | 202 | 202 | 8,000 |
2014/06/27 | 204 | 205 | 204 | 204 | 3,000 |
2014/06/23 | 210 | 210 | 204 | 210 | 3,000 |
2014/06/20 | 210 | 210 | 210 | 210 | 5,000 |
2014/06/18 | 209 | 217 | 209 | 210 | 5,000 |
2014/06/17 | 205 | 205 | 205 | 205 | 1,000 |
2014/06/16 | 202 | 205 | 202 | 203 | 8,000 |
2014/06/13 | 200 | 202 | 200 | 202 | 3,000 |
2014/06/12 | 196 | 200 | 196 | 200 | 3,000 |
2014/06/11 | 196 | 196 | 196 | 196 | 1,000 |
2014/06/09 | 195 | 197 | 195 | 197 | 5,000 |
2014/06/05 | 200 | 202 | 200 | 202 | 2,000 |
2014/06/04 | 199 | 199 | 199 | 199 | 1,000 |
2014/06/03 | 198 | 198 | 194 | 194 | 9,000 |
2014/06/02 | 197 | 197 | 197 | 197 | 7,000 |
2014/05/29 | 202 | 202 | 202 | 202 | 3,000 |
2014/05/23 | 202 | 202 | 202 | 202 | 1,000 |
2014/05/20 | 200 | 200 | 200 | 200 | 5,000 |
2014/05/16 | 197 | 197 | 197 | 197 | 5,000 |
2014/05/15 | 192 | 192 | 192 | 192 | 1,000 |
2014/05/14 | 192 | 192 | 192 | 192 | 3,000 |
2014/05/13 | 192 | 192 | 190 | 190 | 5,000 |
2014/05/08 | 192 | 192 | 192 | 192 | 3,000 |
2014/05/02 | 195 | 195 | 195 | 195 | 3,000 |
2014/04/25 | 196 | 196 | 195 | 195 | 2,000 |
2014/04/24 | 194 | 194 | 194 | 194 | 1,000 |
2014/04/23 | 196 | 196 | 193 | 193 | 4,000 |
2014/04/22 | 198 | 198 | 196 | 196 | 3,000 |
2014/04/10 | 196 | 198 | 196 | 198 | 6,000 |
2014/04/09 | 193 | 199 | 193 | 193 | 13,000 |
2014/04/04 | 196 | 196 | 196 | 196 | 2,000 |
2014/04/03 | 198 | 198 | 198 | 198 | 1,000 |
2014/04/02 | 199 | 199 | 199 | 199 | 2,000 |
2014/04/01 | 194 | 194 | 194 | 194 | 1,000 |
2014/03/31 | 195 | 195 | 195 | 195 | 2,000 |
2014/03/24 | 188 | 191 | 188 | 191 | 4,000 |
2014/03/20 | 201 | 201 | 188 | 188 | 6,000 |
2014/03/18 | 202 | 202 | 202 | 202 | 1,000 |
2014/03/17 | 203 | 205 | 203 | 203 | 4,000 |
2014/03/13 | 210 | 210 | 210 | 210 | 1,000 |
2014/03/10 | 211 | 211 | 211 | 211 | 1,000 |
2014/03/07 | 211 | 211 | 211 | 211 | 1,000 |
2014/03/06 | 212 | 212 | 212 | 212 | 1,000 |
2014/03/03 | 213 | 229 | 213 | 213 | 5,000 |
2014/02/24 | 213 | 213 | 213 | 213 | 1,000 |
2014/02/21 | 217 | 217 | 217 | 217 | 1,000 |
2014/02/20 | 212 | 212 | 210 | 210 | 3,000 |
2014/02/19 | 220 | 220 | 220 | 220 | 3,000 |
2014/02/18 | 214 | 236 | 214 | 236 | 5,000 |
2014/02/13 | 208 | 213 | 208 | 208 | 8,000 |
2014/02/12 | 215 | 215 | 213 | 213 | 10,000 |
2014/02/10 | 222 | 222 | 222 | 222 | 1,000 |
2014/02/07 | 214 | 214 | 214 | 214 | 1,000 |
2014/02/05 | 218 | 220 | 218 | 218 | 4,000 |
2014/02/04 | 213 | 236 | 213 | 234 | 6,000 |
2014/02/03 | 221 | 229 | 221 | 229 | 2,000 |
2014/01/30 | 227 | 227 | 227 | 227 | 3,000 |
2014/01/29 | 240 | 242 | 240 | 242 | 13,000 |
2014/01/23 | 233 | 238 | 233 | 238 | 6,000 |
2014/01/21 | 242 | 242 | 242 | 242 | 1,000 |
2014/01/20 | 241 | 242 | 241 | 242 | 2,000 |
2014/01/17 | 225 | 237 | 225 | 237 | 6,000 |
2014/01/16 | 217 | 229 | 217 | 229 | 5,000 |
2014/01/15 | 228 | 228 | 220 | 220 | 6,000 |
2014/01/14 | 220 | 220 | 220 | 220 | 2,000 |
2014/01/09 | 213 | 215 | 213 | 215 | 3,000 |
2014/01/07 | 211 | 212 | 211 | 211 | 12,000 |
2014/01/06 | 216 | 216 | 216 | 216 | 1,000 |