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 |
|---|---|---|---|---|---|
| 2018/12/28 | 6,300 | 6,460 | 6,110 | 6,420 | 10,800 |
| 2018/12/27 | 6,190 | 6,270 | 6,010 | 6,260 | 7,100 |
| 2018/12/26 | 5,800 | 5,950 | 5,700 | 5,790 | 4,100 |
| 2018/12/25 | 5,630 | 5,890 | 5,500 | 5,500 | 10,900 |
| 2018/12/21 | 6,380 | 6,380 | 6,000 | 6,130 | 6,500 |
| 2018/12/20 | 6,100 | 6,420 | 5,900 | 6,000 | 14,100 |
| 2018/12/19 | 5,920 | 6,120 | 5,780 | 6,070 | 19,000 |
| 2018/12/18 | 5,610 | 5,990 | 5,510 | 5,770 | 9,500 |
| 2018/12/17 | 5,860 | 6,170 | 5,600 | 5,600 | 19,800 |
| 2018/12/14 | 5,330 | 5,520 | 5,250 | 5,260 | 10,900 |
| 2018/12/13 | 4,880 | 4,880 | 4,800 | 4,815 | 900 |
| 2018/12/12 | 4,720 | 4,925 | 4,720 | 4,905 | 2,000 |
| 2018/12/11 | 4,940 | 4,940 | 4,820 | 4,820 | 1,000 |
| 2018/12/10 | 4,955 | 4,955 | 4,940 | 4,940 | 600 |
| 2018/12/06 | 5,400 | 5,400 | 5,100 | 5,300 | 1,600 |
| 2018/12/05 | 5,400 | 5,450 | 5,250 | 5,450 | 2,200 |
| 2018/12/04 | 5,610 | 5,610 | 5,420 | 5,420 | 600 |
| 2018/12/03 | 5,680 | 5,740 | 5,680 | 5,680 | 800 |
| 2018/11/30 | 5,480 | 5,650 | 5,480 | 5,600 | 1,100 |
| 2018/11/29 | 5,670 | 5,700 | 5,570 | 5,580 | 3,500 |
| 2018/11/28 | 5,610 | 5,700 | 5,530 | 5,530 | 3,800 |
| 2018/11/27 | 5,200 | 5,500 | 5,200 | 5,500 | 7,700 |
| 2018/11/26 | 5,100 | 5,140 | 4,995 | 5,120 | 3,700 |
| 2018/11/22 | 5,010 | 5,050 | 4,925 | 4,990 | 5,500 |
| 2018/11/21 | 4,955 | 4,955 | 4,830 | 4,940 | 1,400 |
| 2018/11/20 | 4,970 | 4,970 | 4,955 | 4,955 | 300 |
| 2018/11/19 | 4,900 | 4,975 | 4,900 | 4,975 | 300 |
| 2018/11/16 | 4,900 | 4,900 | 4,830 | 4,855 | 300 |
| 2018/11/15 | 4,950 | 4,950 | 4,905 | 4,905 | 800 |
| 2018/11/14 | 4,985 | 4,995 | 4,950 | 4,995 | 800 |
| 2018/11/13 | 4,955 | 5,010 | 4,830 | 5,000 | 2,000 |
| 2018/11/12 | 5,250 | 5,300 | 5,000 | 5,130 | 16,000 |
| 2018/11/09 | 4,520 | 5,240 | 4,520 | 5,240 | 3,800 |
| 2018/11/08 | 4,535 | 4,535 | 4,535 | 4,535 | 500 |
| 2018/11/07 | 4,575 | 4,575 | 4,435 | 4,490 | 700 |
| 2018/11/06 | 4,540 | 4,540 | 4,540 | 4,540 | 100 |
| 2018/11/02 | 4,390 | 4,440 | 4,390 | 4,400 | 1,000 |
| 2018/11/01 | 4,395 | 4,395 | 4,395 | 4,395 | 100 |
| 2018/10/31 | 4,110 | 4,255 | 4,110 | 4,255 | 200 |
| 2018/10/30 | 4,185 | 4,185 | 4,180 | 4,180 | 400 |
| 2018/10/29 | 4,160 | 4,185 | 4,160 | 4,185 | 200 |
| 2018/10/26 | 4,310 | 4,350 | 4,150 | 4,150 | 900 |
| 2018/10/25 | 4,365 | 4,455 | 4,365 | 4,450 | 1,000 |
| 2018/10/24 | 4,365 | 4,365 | 4,365 | 4,365 | 100 |
| 2018/10/19 | 4,505 | 4,505 | 4,505 | 4,505 | 100 |
| 2018/10/17 | 4,600 | 4,600 | 4,600 | 4,600 | 100 |
| 2018/10/16 | 4,540 | 4,540 | 4,540 | 4,540 | 300 |
| 2018/10/15 | 4,330 | 4,330 | 4,330 | 4,330 | 100 |
| 2018/10/12 | 4,335 | 4,335 | 4,335 | 4,335 | 100 |
| 2018/10/11 | 4,325 | 4,355 | 4,325 | 4,335 | 1,700 |
| 2018/10/10 | 4,445 | 4,500 | 4,445 | 4,500 | 200 |
| 2018/10/09 | 4,500 | 4,500 | 4,305 | 4,445 | 1,000 |
| 2018/10/05 | 4,730 | 4,730 | 4,630 | 4,630 | 1,600 |
| 2018/10/04 | 4,910 | 4,910 | 4,740 | 4,740 | 1,200 |
| 2018/10/03 | 4,910 | 4,910 | 4,910 | 4,910 | 100 |
| 2018/10/02 | 4,790 | 4,915 | 4,720 | 4,915 | 900 |
| 2018/10/01 | 4,805 | 4,850 | 4,800 | 4,810 | 700 |
| 2018/09/28 | 4,790 | 4,900 | 4,790 | 4,800 | 1,600 |
| 2018/09/27 | 4,785 | 4,790 | 4,785 | 4,790 | 300 |
| 2018/09/26 | 4,775 | 4,780 | 4,775 | 4,780 | 400 |
| 2018/09/26 | 1 -> 0.10 分割 | ||||
| 2018/09/25 | 488 | 496 | 480 | 484 | 18,000 |
| 2018/09/21 | 498 | 498 | 494 | 494 | 2,000 |
| 2018/09/20 | 485 | 498 | 485 | 498 | 10,000 |
| 2018/09/19 | 487 | 488 | 485 | 485 | 3,000 |
| 2018/09/18 | 480 | 487 | 480 | 485 | 9,000 |
| 2018/09/14 | 482 | 482 | 479 | 480 | 7,000 |
| 2018/09/13 | 482 | 482 | 481 | 481 | 3,000 |
| 2018/09/12 | 485 | 485 | 482 | 482 | 4,000 |
| 2018/09/10 | 490 | 491 | 490 | 491 | 4,000 |
| 2018/09/07 | 482 | 491 | 482 | 491 | 3,000 |
| 2018/09/06 | 481 | 482 | 481 | 482 | 4,000 |
| 2018/09/05 | 495 | 495 | 488 | 488 | 5,000 |
| 2018/09/04 | 499 | 500 | 496 | 496 | 7,000 |
| 2018/09/03 | 485 | 486 | 485 | 486 | 2,000 |
| 2018/08/31 | 482 | 488 | 482 | 488 | 16,000 |
| 2018/08/30 | 490 | 490 | 484 | 484 | 36,000 |
| 2018/08/29 | 498 | 498 | 494 | 494 | 6,000 |
| 2018/08/28 | 500 | 500 | 500 | 500 | 3,000 |
| 2018/08/27 | 510 | 510 | 500 | 500 | 18,000 |
| 2018/08/24 | 512 | 517 | 510 | 517 | 6,000 |
| 2018/08/23 | 517 | 517 | 514 | 515 | 16,000 |
| 2018/08/22 | 495 | 519 | 495 | 518 | 19,000 |
| 2018/08/21 | 500 | 502 | 498 | 502 | 12,000 |
| 2018/08/20 | 496 | 503 | 495 | 503 | 11,000 |
| 2018/08/17 | 500 | 500 | 492 | 494 | 15,000 |
| 2018/08/16 | 495 | 495 | 491 | 491 | 11,000 |
| 2018/08/15 | 503 | 503 | 491 | 502 | 10,000 |
| 2018/08/14 | 509 | 509 | 486 | 503 | 41,000 |
| 2018/08/13 | 516 | 520 | 493 | 498 | 28,000 |
| 2018/08/10 | 540 | 547 | 518 | 520 | 76,000 |
| 2018/08/09 | 495 | 566 | 472 | 535 | 317,000 |
| 2018/08/08 | 496 | 499 | 486 | 490 | 23,000 |
| 2018/08/07 | 479 | 480 | 479 | 480 | 15,000 |
| 2018/08/06 | 490 | 490 | 480 | 480 | 9,000 |
| 2018/08/03 | 485 | 498 | 480 | 480 | 11,000 |
| 2018/08/02 | 468 | 488 | 467 | 480 | 24,000 |
| 2018/08/01 | 470 | 470 | 462 | 462 | 5,000 |
| 2018/07/31 | 464 | 469 | 460 | 468 | 21,000 |
| 2018/07/30 | 468 | 468 | 464 | 464 | 2,000 |
| 2018/07/27 | 461 | 468 | 453 | 468 | 9,000 |
| 2018/07/26 | 468 | 475 | 461 | 461 | 23,000 |
| 2018/07/25 | 440 | 468 | 440 | 460 | 28,000 |
| 2018/07/24 | 434 | 439 | 434 | 439 | 3,000 |
| 2018/07/23 | 429 | 434 | 429 | 434 | 31,000 |
| 2018/07/20 | 433 | 433 | 421 | 433 | 26,000 |
| 2018/07/19 | 431 | 439 | 431 | 431 | 7,000 |
| 2018/07/18 | 438 | 438 | 438 | 438 | 3,000 |
| 2018/07/17 | 427 | 440 | 427 | 431 | 14,000 |
| 2018/07/13 | 439 | 445 | 423 | 423 | 14,000 |
| 2018/07/12 | 430 | 447 | 430 | 447 | 15,000 |
| 2018/07/11 | 422 | 424 | 416 | 424 | 7,000 |
| 2018/07/10 | 425 | 430 | 425 | 430 | 2,000 |
| 2018/07/09 | 438 | 444 | 430 | 430 | 14,000 |
| 2018/07/06 | 441 | 441 | 441 | 441 | 3,000 |
| 2018/07/05 | 421 | 421 | 417 | 417 | 4,000 |
| 2018/07/04 | 422 | 422 | 422 | 422 | 2,000 |
| 2018/07/03 | 422 | 422 | 422 | 422 | 19,000 |
| 2018/07/02 | 439 | 440 | 430 | 438 | 24,000 |
| 2018/06/29 | 418 | 430 | 418 | 430 | 16,000 |
| 2018/06/28 | 427 | 427 | 420 | 420 | 6,000 |
| 2018/06/27 | 415 | 421 | 415 | 421 | 7,000 |
| 2018/06/26 | 410 | 419 | 409 | 419 | 16,000 |
| 2018/06/25 | 415 | 415 | 413 | 414 | 5,000 |
| 2018/06/22 | 414 | 418 | 410 | 418 | 6,000 |
| 2018/06/21 | 410 | 421 | 410 | 421 | 12,000 |
| 2018/06/20 | 408 | 412 | 407 | 412 | 8,000 |
| 2018/06/19 | 413 | 413 | 410 | 410 | 9,000 |
| 2018/06/18 | 405 | 431 | 405 | 411 | 88,000 |
| 2018/06/15 | 409 | 411 | 407 | 407 | 9,000 |
| 2018/06/14 | 410 | 411 | 408 | 408 | 7,000 |
| 2018/06/13 | 411 | 411 | 411 | 411 | 3,000 |
| 2018/06/12 | 413 | 419 | 412 | 414 | 6,000 |
| 2018/06/11 | 415 | 415 | 409 | 409 | 6,000 |
| 2018/06/08 | 414 | 414 | 409 | 411 | 5,000 |
| 2018/06/07 | 408 | 413 | 407 | 413 | 8,000 |
| 2018/06/06 | 408 | 409 | 401 | 408 | 10,000 |
| 2018/06/05 | 415 | 415 | 409 | 415 | 6,000 |
| 2018/06/04 | 423 | 423 | 415 | 415 | 2,000 |
| 2018/06/01 | 428 | 428 | 415 | 415 | 19,000 |
| 2018/05/31 | 419 | 420 | 415 | 420 | 9,000 |
| 2018/05/30 | 423 | 423 | 415 | 415 | 3,000 |
| 2018/05/29 | 429 | 429 | 419 | 419 | 4,000 |
| 2018/05/28 | 429 | 429 | 429 | 429 | 2,000 |
| 2018/05/25 | 424 | 424 | 415 | 415 | 10,000 |
| 2018/05/24 | 430 | 430 | 430 | 430 | 3,000 |
| 2018/05/23 | 445 | 445 | 420 | 420 | 27,000 |
| 2018/05/22 | 440 | 440 | 437 | 439 | 11,000 |
| 2018/05/21 | 420 | 434 | 420 | 434 | 59,000 |
| 2018/05/18 | 415 | 420 | 415 | 420 | 30,000 |
| 2018/05/17 | 401 | 413 | 400 | 409 | 25,000 |
| 2018/05/16 | 410 | 410 | 399 | 403 | 11,000 |
| 2018/05/15 | 409 | 409 | 400 | 400 | 27,000 |
| 2018/05/14 | 424 | 424 | 409 | 409 | 93,000 |
| 2018/05/11 | 333 | 413 | 333 | 400 | 92,000 |
| 2018/05/09 | 333 | 333 | 333 | 333 | 6,000 |
| 2018/05/08 | 333 | 333 | 333 | 333 | 2,000 |
| 2018/05/01 | 339 | 339 | 333 | 333 | 5,000 |
| 2018/04/27 | 340 | 340 | 340 | 340 | 27,000 |
| 2018/04/26 | 334 | 340 | 334 | 338 | 12,000 |
| 2018/04/25 | 334 | 334 | 334 | 334 | 1,000 |
| 2018/04/24 | 330 | 330 | 330 | 330 | 1,000 |
| 2018/04/23 | 330 | 330 | 330 | 330 | 6,000 |
| 2018/04/20 | 332 | 334 | 332 | 334 | 4,000 |
| 2018/04/19 | 329 | 334 | 329 | 334 | 6,000 |
| 2018/04/18 | 334 | 334 | 334 | 334 | 1,000 |
| 2018/04/17 | 330 | 331 | 330 | 331 | 7,000 |
| 2018/04/13 | 330 | 332 | 330 | 332 | 2,000 |
| 2018/04/12 | 330 | 332 | 329 | 331 | 14,000 |
| 2018/04/11 | 330 | 330 | 324 | 330 | 9,000 |
| 2018/04/10 | 330 | 330 | 330 | 330 | 2,000 |
| 2018/04/06 | 329 | 329 | 329 | 329 | 3,000 |
| 2018/04/05 | 332 | 333 | 332 | 333 | 3,000 |
| 2018/04/04 | 331 | 332 | 330 | 330 | 6,000 |
| 2018/04/02 | 339 | 340 | 331 | 332 | 8,000 |
| 2018/03/30 | 330 | 338 | 330 | 338 | 21,000 |
| 2018/03/29 | 330 | 340 | 330 | 330 | 9,000 |
| 2018/03/28 | 317 | 340 | 317 | 334 | 12,000 |
| 2018/03/27 | 313 | 317 | 313 | 317 | 2,000 |
| 2018/03/26 | 329 | 329 | 321 | 321 | 4,000 |
| 2018/03/23 | 324 | 330 | 321 | 321 | 13,000 |
| 2018/03/22 | 325 | 326 | 324 | 324 | 13,000 |
| 2018/03/20 | 323 | 325 | 323 | 325 | 11,000 |
| 2018/03/19 | 320 | 320 | 317 | 317 | 21,000 |
| 2018/03/14 | 312 | 319 | 312 | 319 | 11,000 |
| 2018/03/13 | 307 | 309 | 307 | 309 | 6,000 |
| 2018/03/12 | 307 | 307 | 307 | 307 | 2,000 |
| 2018/03/09 | 309 | 309 | 308 | 308 | 9,000 |
| 2018/03/08 | 309 | 310 | 309 | 310 | 9,000 |
| 2018/03/07 | 306 | 310 | 306 | 307 | 24,000 |
| 2018/03/06 | 309 | 313 | 309 | 310 | 9,000 |
| 2018/03/05 | 308 | 310 | 308 | 309 | 7,000 |
| 2018/03/02 | 311 | 311 | 311 | 311 | 6,000 |
| 2018/03/01 | 321 | 321 | 321 | 321 | 2,000 |
| 2018/02/28 | 312 | 320 | 312 | 314 | 14,000 |
| 2018/02/27 | 310 | 313 | 310 | 313 | 6,000 |
| 2018/02/26 | 310 | 310 | 310 | 310 | 1,000 |
| 2018/02/23 | 310 | 310 | 310 | 310 | 10,000 |
| 2018/02/22 | 315 | 315 | 311 | 311 | 6,000 |
| 2018/02/20 | 311 | 311 | 311 | 311 | 1,000 |
| 2018/02/19 | 309 | 317 | 309 | 313 | 14,000 |
| 2018/02/16 | 309 | 309 | 308 | 309 | 4,000 |
| 2018/02/15 | 309 | 309 | 306 | 306 | 10,000 |
| 2018/02/14 | 314 | 314 | 314 | 314 | 4,000 |
| 2018/02/13 | 319 | 319 | 310 | 310 | 4,000 |
| 2018/02/09 | 299 | 303 | 296 | 303 | 22,000 |
| 2018/02/08 | 299 | 301 | 299 | 301 | 33,000 |
| 2018/02/07 | 307 | 311 | 303 | 309 | 12,000 |
| 2018/02/06 | 308 | 308 | 300 | 300 | 36,000 |
| 2018/02/05 | 320 | 322 | 320 | 320 | 4,000 |
| 2018/02/02 | 320 | 322 | 318 | 322 | 6,000 |
| 2018/02/01 | 321 | 321 | 320 | 320 | 5,000 |
| 2018/01/31 | 314 | 321 | 314 | 321 | 19,000 |
| 2018/01/30 | 321 | 321 | 318 | 318 | 7,000 |
| 2018/01/29 | 319 | 319 | 318 | 318 | 6,000 |
| 2018/01/26 | 319 | 320 | 319 | 319 | 5,000 |
| 2018/01/25 | 318 | 318 | 318 | 318 | 2,000 |
| 2018/01/24 | 317 | 318 | 316 | 316 | 3,000 |
| 2018/01/23 | 315 | 318 | 315 | 316 | 7,000 |
| 2018/01/22 | 314 | 314 | 314 | 314 | 11,000 |
| 2018/01/19 | 317 | 317 | 314 | 315 | 8,000 |
| 2018/01/18 | 318 | 318 | 318 | 318 | 4,000 |
| 2018/01/17 | 315 | 315 | 314 | 314 | 4,000 |
| 2018/01/16 | 315 | 315 | 314 | 314 | 3,000 |
| 2018/01/15 | 312 | 314 | 312 | 314 | 6,000 |
| 2018/01/12 | 313 | 313 | 307 | 307 | 19,000 |
| 2018/01/11 | 310 | 313 | 310 | 313 | 10,000 |
| 2018/01/10 | 316 | 316 | 311 | 315 | 7,000 |
| 2018/01/09 | 310 | 315 | 309 | 315 | 37,000 |
| 2018/01/05 | 308 | 310 | 308 | 310 | 25,000 |
| 2018/01/04 | 304 | 308 | 303 | 308 | 16,000 |