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 |
|---|---|---|---|---|---|
| 2019/12/30 | 4,065 | 4,065 | 4,030 | 4,030 | 500 |
| 2019/12/27 | 3,990 | 4,170 | 3,990 | 4,000 | 1,400 |
| 2019/12/26 | 3,980 | 3,990 | 3,980 | 3,990 | 400 |
| 2019/12/25 | 3,985 | 3,985 | 3,945 | 3,980 | 1,100 |
| 2019/12/24 | 3,950 | 4,010 | 3,950 | 3,985 | 1,100 |
| 2019/12/23 | 4,010 | 4,010 | 3,985 | 3,990 | 3,700 |
| 2019/12/20 | 4,010 | 4,025 | 4,005 | 4,005 | 600 |
| 2019/12/19 | 4,005 | 4,025 | 4,000 | 4,025 | 500 |
| 2019/12/18 | 4,025 | 4,025 | 4,005 | 4,005 | 300 |
| 2019/12/17 | 4,025 | 4,065 | 4,025 | 4,025 | 1,700 |
| 2019/12/16 | 4,025 | 4,055 | 4,025 | 4,025 | 1,000 |
| 2019/12/13 | 4,125 | 4,185 | 4,025 | 4,025 | 4,300 |
| 2019/12/12 | 4,235 | 4,235 | 4,130 | 4,150 | 1,500 |
| 2019/12/11 | 4,150 | 4,245 | 4,150 | 4,175 | 2,300 |
| 2019/12/10 | 4,005 | 4,160 | 4,005 | 4,100 | 4,200 |
| 2019/12/09 | 4,005 | 4,030 | 4,000 | 4,005 | 1,600 |
| 2019/12/06 | 3,895 | 4,050 | 3,895 | 4,000 | 3,300 |
| 2019/12/05 | 3,970 | 3,970 | 3,875 | 3,895 | 2,200 |
| 2019/12/04 | 3,810 | 3,850 | 3,800 | 3,845 | 1,700 |
| 2019/12/03 | 3,850 | 3,850 | 3,850 | 3,850 | 400 |
| 2019/12/02 | 3,885 | 3,885 | 3,855 | 3,855 | 1,300 |
| 2019/11/29 | 3,900 | 3,980 | 3,900 | 3,920 | 1,600 |
| 2019/11/28 | 3,820 | 3,900 | 3,820 | 3,900 | 1,700 |
| 2019/11/27 | 3,760 | 3,820 | 3,760 | 3,820 | 1,600 |
| 2019/11/26 | 3,780 | 3,780 | 3,750 | 3,760 | 1,100 |
| 2019/11/25 | 3,740 | 3,755 | 3,740 | 3,745 | 1,100 |
| 2019/11/22 | 3,710 | 3,735 | 3,710 | 3,720 | 600 |
| 2019/11/21 | 3,695 | 3,720 | 3,690 | 3,710 | 1,000 |
| 2019/11/20 | 3,680 | 3,725 | 3,680 | 3,690 | 600 |
| 2019/11/19 | 3,750 | 3,750 | 3,680 | 3,680 | 900 |
| 2019/11/18 | 3,710 | 3,710 | 3,710 | 3,710 | 100 |
| 2019/11/15 | 3,670 | 3,745 | 3,660 | 3,710 | 1,300 |
| 2019/11/14 | 3,660 | 3,745 | 3,660 | 3,670 | 1,000 |
| 2019/11/13 | 3,665 | 3,750 | 3,665 | 3,675 | 1,800 |
| 2019/11/12 | 3,625 | 3,680 | 3,625 | 3,680 | 2,500 |
| 2019/11/11 | 3,650 | 3,650 | 3,570 | 3,625 | 3,300 |
| 2019/11/08 | 3,565 | 3,705 | 3,565 | 3,650 | 5,300 |
| 2019/11/07 | 3,705 | 3,710 | 3,700 | 3,705 | 600 |
| 2019/11/06 | 3,690 | 3,770 | 3,690 | 3,750 | 4,600 |
| 2019/11/05 | 3,540 | 3,675 | 3,540 | 3,675 | 2,500 |
| 2019/11/01 | 3,540 | 3,575 | 3,530 | 3,540 | 1,500 |
| 2019/10/31 | 3,510 | 3,570 | 3,510 | 3,540 | 900 |
| 2019/10/30 | 3,505 | 3,520 | 3,495 | 3,520 | 1,300 |
| 2019/10/29 | 3,495 | 3,495 | 3,495 | 3,495 | 600 |
| 2019/10/28 | 3,495 | 3,495 | 3,495 | 3,495 | 200 |
| 2019/10/25 | 3,505 | 3,520 | 3,435 | 3,460 | 3,400 |
| 2019/10/24 | 3,505 | 3,505 | 3,495 | 3,500 | 600 |
| 2019/10/23 | 3,510 | 3,510 | 3,505 | 3,505 | 300 |
| 2019/10/21 | 3,480 | 3,500 | 3,480 | 3,500 | 2,000 |
| 2019/10/18 | 3,470 | 3,540 | 3,470 | 3,480 | 1,000 |
| 2019/10/17 | 3,465 | 3,485 | 3,465 | 3,465 | 1,100 |
| 2019/10/16 | 3,475 | 3,475 | 3,460 | 3,460 | 1,700 |
| 2019/10/15 | 3,445 | 3,465 | 3,430 | 3,450 | 1,200 |
| 2019/10/11 | 3,415 | 3,420 | 3,410 | 3,420 | 600 |
| 2019/10/09 | 3,440 | 3,470 | 3,400 | 3,400 | 300 |
| 2019/10/08 | 3,475 | 3,475 | 3,475 | 3,475 | 100 |
| 2019/10/07 | 3,455 | 3,455 | 3,440 | 3,440 | 400 |
| 2019/10/04 | 3,460 | 3,490 | 3,460 | 3,490 | 1,000 |
| 2019/10/03 | 3,395 | 3,445 | 3,395 | 3,395 | 300 |
| 2019/10/02 | 3,410 | 3,425 | 3,410 | 3,420 | 600 |
| 2019/10/01 | 3,410 | 3,425 | 3,405 | 3,410 | 1,300 |
| 2019/09/30 | 3,415 | 3,485 | 3,415 | 3,425 | 300 |
| 2019/09/27 | 3,425 | 3,425 | 3,410 | 3,410 | 300 |
| 2019/09/26 | 3,470 | 3,475 | 3,460 | 3,460 | 600 |
| 2019/09/25 | 3,450 | 3,470 | 3,450 | 3,470 | 500 |
| 2019/09/24 | 3,455 | 3,455 | 3,450 | 3,450 | 500 |
| 2019/09/20 | 3,485 | 3,535 | 3,450 | 3,450 | 800 |
| 2019/09/19 | 3,475 | 3,555 | 3,475 | 3,555 | 1,200 |
| 2019/09/18 | 3,500 | 3,565 | 3,475 | 3,475 | 1,300 |
| 2019/09/17 | 3,500 | 3,505 | 3,455 | 3,500 | 1,200 |
| 2019/09/13 | 3,410 | 3,510 | 3,410 | 3,430 | 1,600 |
| 2019/09/12 | 3,415 | 3,450 | 3,415 | 3,425 | 1,000 |
| 2019/09/11 | 3,420 | 3,450 | 3,365 | 3,405 | 2,700 |
| 2019/09/10 | 3,425 | 3,425 | 3,390 | 3,420 | 1,800 |
| 2019/09/09 | 3,420 | 3,485 | 3,420 | 3,420 | 1,200 |
| 2019/09/06 | 3,450 | 3,450 | 3,420 | 3,420 | 1,300 |
| 2019/09/05 | 3,485 | 3,500 | 3,450 | 3,450 | 600 |
| 2019/09/04 | 3,505 | 3,510 | 3,435 | 3,485 | 600 |
| 2019/09/03 | 3,495 | 3,520 | 3,490 | 3,505 | 600 |
| 2019/09/02 | 3,465 | 3,535 | 3,465 | 3,480 | 300 |
| 2019/08/30 | 3,475 | 3,475 | 3,430 | 3,430 | 800 |
| 2019/08/29 | 3,465 | 3,490 | 3,430 | 3,430 | 900 |
| 2019/08/28 | 3,390 | 3,390 | 3,390 | 3,390 | 200 |
| 2019/08/27 | 3,375 | 3,420 | 3,360 | 3,390 | 1,100 |
| 2019/08/26 | 3,430 | 3,450 | 3,365 | 3,400 | 4,300 |
| 2019/08/23 | 3,435 | 3,445 | 3,435 | 3,435 | 1,200 |
| 2019/08/22 | 3,465 | 3,470 | 3,430 | 3,450 | 900 |
| 2019/08/21 | 3,450 | 3,450 | 3,450 | 3,450 | 400 |
| 2019/08/20 | 3,460 | 3,460 | 3,450 | 3,450 | 1,100 |
| 2019/08/19 | 3,435 | 3,470 | 3,430 | 3,430 | 1,600 |
| 2019/08/16 | 3,450 | 3,450 | 3,430 | 3,430 | 200 |
| 2019/08/15 | 3,520 | 3,520 | 3,425 | 3,425 | 3,000 |
| 2019/08/14 | 3,555 | 3,575 | 3,535 | 3,535 | 1,200 |
| 2019/08/13 | 3,560 | 3,560 | 3,450 | 3,535 | 1,200 |
| 2019/08/09 | 3,710 | 3,715 | 3,500 | 3,560 | 6,400 |
| 2019/08/08 | 3,860 | 3,880 | 3,685 | 3,685 | 3,800 |
| 2019/08/07 | 3,830 | 3,885 | 3,830 | 3,880 | 800 |
| 2019/08/06 | 3,825 | 3,830 | 3,790 | 3,830 | 1,200 |
| 2019/08/05 | 3,830 | 3,865 | 3,825 | 3,865 | 1,000 |
| 2019/08/02 | 3,885 | 4,000 | 3,885 | 3,985 | 4,600 |
| 2019/08/01 | 3,895 | 3,920 | 3,890 | 3,905 | 700 |
| 2019/07/31 | 3,920 | 3,940 | 3,880 | 3,935 | 1,400 |
| 2019/07/30 | 3,915 | 3,915 | 3,865 | 3,865 | 1,100 |
| 2019/07/29 | 3,935 | 3,935 | 3,890 | 3,890 | 1,300 |
| 2019/07/26 | 3,880 | 3,900 | 3,865 | 3,865 | 1,500 |
| 2019/07/25 | 3,960 | 3,960 | 3,890 | 3,910 | 1,400 |
| 2019/07/24 | 3,920 | 3,920 | 3,880 | 3,890 | 2,900 |
| 2019/07/23 | 3,960 | 3,960 | 3,920 | 3,920 | 1,900 |
| 2019/07/22 | 3,980 | 3,980 | 3,930 | 3,960 | 1,500 |
| 2019/07/19 | 3,990 | 4,005 | 3,950 | 3,990 | 700 |
| 2019/07/18 | 4,030 | 4,030 | 3,940 | 3,990 | 2,800 |
| 2019/07/17 | 4,040 | 4,070 | 4,025 | 4,070 | 1,000 |
| 2019/07/16 | 4,110 | 4,110 | 4,040 | 4,060 | 3,100 |
| 2019/07/12 | 4,310 | 4,310 | 4,225 | 4,250 | 900 |
| 2019/07/11 | 4,120 | 4,385 | 4,120 | 4,310 | 1,100 |
| 2019/07/10 | 4,160 | 4,160 | 4,110 | 4,150 | 700 |
| 2019/07/09 | 4,240 | 4,360 | 4,155 | 4,160 | 2,400 |
| 2019/07/08 | 4,155 | 4,315 | 4,125 | 4,235 | 2,800 |
| 2019/07/05 | 4,080 | 4,145 | 4,060 | 4,145 | 2,800 |
| 2019/07/04 | 4,055 | 4,055 | 4,015 | 4,020 | 900 |
| 2019/07/03 | 4,045 | 4,065 | 4,040 | 4,040 | 1,000 |
| 2019/07/02 | 4,065 | 4,070 | 4,045 | 4,065 | 1,400 |
| 2019/07/01 | 4,080 | 4,080 | 4,045 | 4,065 | 1,500 |
| 2019/06/28 | 4,150 | 4,150 | 4,015 | 4,030 | 4,100 |
| 2019/06/27 | 4,165 | 4,195 | 4,085 | 4,125 | 2,400 |
| 2019/06/26 | 4,160 | 4,160 | 4,100 | 4,125 | 2,100 |
| 2019/06/25 | 4,190 | 4,190 | 4,000 | 4,060 | 4,600 |
| 2019/06/24 | 4,145 | 4,150 | 4,145 | 4,150 | 1,300 |
| 2019/06/21 | 4,205 | 4,240 | 4,190 | 4,190 | 600 |
| 2019/06/20 | 4,230 | 4,230 | 4,185 | 4,190 | 1,400 |
| 2019/06/19 | 4,170 | 4,235 | 4,170 | 4,215 | 1,800 |
| 2019/06/18 | 4,390 | 4,390 | 4,170 | 4,170 | 4,900 |
| 2019/06/17 | 4,435 | 4,435 | 4,310 | 4,390 | 2,600 |
| 2019/06/14 | 4,270 | 4,450 | 4,200 | 4,390 | 2,900 |
| 2019/06/13 | 4,555 | 4,555 | 4,230 | 4,265 | 4,200 |
| 2019/06/12 | 4,405 | 4,555 | 4,405 | 4,440 | 5,700 |
| 2019/06/11 | 4,245 | 4,685 | 4,245 | 4,615 | 16,400 |
| 2019/06/10 | 4,055 | 4,105 | 4,050 | 4,105 | 1,300 |
| 2019/06/07 | 3,960 | 4,070 | 3,935 | 3,960 | 1,800 |
| 2019/06/06 | 3,890 | 3,970 | 3,890 | 3,920 | 3,000 |
| 2019/06/05 | 3,955 | 3,980 | 3,910 | 3,910 | 1,100 |
| 2019/06/04 | 3,975 | 3,995 | 3,910 | 3,910 | 2,700 |
| 2019/06/03 | 4,175 | 4,175 | 3,945 | 4,000 | 3,800 |
| 2019/05/31 | 4,210 | 4,230 | 4,165 | 4,175 | 2,300 |
| 2019/05/30 | 4,210 | 4,215 | 4,210 | 4,210 | 1,100 |
| 2019/05/29 | 4,270 | 4,300 | 4,210 | 4,215 | 1,000 |
| 2019/05/28 | 4,270 | 4,300 | 4,260 | 4,300 | 1,300 |
| 2019/05/27 | 4,295 | 4,295 | 4,250 | 4,295 | 600 |
| 2019/05/24 | 4,300 | 4,315 | 4,290 | 4,290 | 500 |
| 2019/05/23 | 4,310 | 4,335 | 4,265 | 4,320 | 3,100 |
| 2019/05/22 | 4,405 | 4,405 | 4,300 | 4,300 | 3,800 |
| 2019/05/21 | 4,400 | 4,405 | 4,280 | 4,375 | 4,000 |
| 2019/05/20 | 4,470 | 4,470 | 4,300 | 4,355 | 4,800 |
| 2019/05/17 | 4,435 | 4,550 | 4,415 | 4,415 | 4,000 |
| 2019/05/16 | 4,740 | 4,740 | 4,255 | 4,340 | 7,500 |
| 2019/05/15 | 4,530 | 4,670 | 4,455 | 4,670 | 4,700 |
| 2019/05/14 | 4,340 | 4,575 | 4,220 | 4,520 | 8,500 |
| 2019/05/13 | 4,600 | 4,815 | 4,230 | 4,300 | 18,900 |
| 2019/05/10 | 5,040 | 5,060 | 4,645 | 4,725 | 27,400 |
| 2019/05/09 | 7,100 | 7,100 | 5,540 | 5,540 | 22,600 |
| 2019/05/08 | 6,810 | 7,040 | 6,810 | 7,040 | 1,800 |
| 2019/05/07 | 6,970 | 7,000 | 6,820 | 6,890 | 2,900 |
| 2019/04/26 | 6,800 | 6,990 | 6,780 | 6,970 | 2,600 |
| 2019/04/25 | 6,800 | 6,850 | 6,770 | 6,810 | 2,500 |
| 2019/04/24 | 6,860 | 6,860 | 6,800 | 6,800 | 2,200 |
| 2019/04/23 | 7,000 | 7,000 | 6,850 | 6,860 | 1,500 |
| 2019/04/22 | 7,060 | 7,060 | 6,930 | 6,960 | 1,400 |
| 2019/04/19 | 7,090 | 7,140 | 7,080 | 7,100 | 1,400 |
| 2019/04/18 | 7,160 | 7,300 | 7,060 | 7,060 | 4,500 |
| 2019/04/17 | 6,880 | 7,100 | 6,740 | 7,100 | 5,200 |
| 2019/04/16 | 6,870 | 6,880 | 6,830 | 6,880 | 800 |
| 2019/04/15 | 6,900 | 6,900 | 6,840 | 6,840 | 1,300 |
| 2019/04/12 | 6,990 | 6,990 | 6,840 | 6,850 | 1,100 |
| 2019/04/11 | 6,950 | 6,980 | 6,860 | 6,980 | 5,100 |
| 2019/04/10 | 6,910 | 6,910 | 6,850 | 6,850 | 2,400 |
| 2019/04/09 | 6,980 | 7,050 | 6,880 | 6,920 | 5,200 |
| 2019/04/08 | 7,130 | 7,180 | 7,060 | 7,060 | 2,100 |
| 2019/04/05 | 7,090 | 7,220 | 7,090 | 7,180 | 2,100 |
| 2019/04/04 | 7,040 | 7,240 | 7,040 | 7,210 | 1,400 |
| 2019/04/03 | 7,050 | 7,240 | 6,990 | 7,140 | 2,100 |
| 2019/04/02 | 7,230 | 7,230 | 7,060 | 7,120 | 7,200 |
| 2019/04/01 | 7,300 | 7,340 | 7,170 | 7,230 | 1,600 |
| 2019/03/29 | 7,320 | 7,390 | 7,200 | 7,300 | 4,200 |
| 2019/03/28 | 7,410 | 7,470 | 7,290 | 7,290 | 2,700 |
| 2019/03/27 | 7,360 | 7,450 | 7,360 | 7,390 | 3,000 |
| 2019/03/26 | 7,350 | 7,400 | 7,230 | 7,350 | 4,200 |
| 2019/03/25 | 7,420 | 7,470 | 7,350 | 7,350 | 4,900 |
| 2019/03/22 | 7,780 | 7,780 | 7,630 | 7,720 | 2,000 |
| 2019/03/20 | 7,740 | 7,870 | 7,690 | 7,780 | 2,700 |
| 2019/03/19 | 7,830 | 7,870 | 7,670 | 7,690 | 1,900 |
| 2019/03/18 | 8,000 | 8,000 | 7,700 | 7,720 | 3,300 |
| 2019/03/15 | 8,060 | 8,090 | 7,850 | 7,920 | 6,400 |
| 2019/03/14 | 8,280 | 8,330 | 7,810 | 7,930 | 14,100 |
| 2019/03/13 | 9,050 | 9,090 | 8,250 | 8,390 | 37,700 |
| 2019/03/12 | 7,770 | 8,590 | 7,580 | 8,450 | 47,200 |
| 2019/03/11 | 7,010 | 7,120 | 6,940 | 7,120 | 1,900 |
| 2019/03/08 | 7,270 | 7,270 | 6,660 | 7,060 | 9,800 |
| 2019/03/07 | 7,550 | 7,660 | 7,300 | 7,370 | 5,800 |
| 2019/03/06 | 7,670 | 7,670 | 7,550 | 7,600 | 3,200 |
| 2019/03/05 | 7,700 | 7,700 | 7,610 | 7,690 | 1,300 |
| 2019/03/04 | 7,740 | 7,890 | 7,660 | 7,760 | 2,400 |
| 2019/03/01 | 7,950 | 7,950 | 7,730 | 7,740 | 2,800 |
| 2019/02/28 | 7,970 | 7,970 | 7,770 | 7,810 | 7,000 |
| 2019/02/27 | 7,630 | 7,780 | 7,630 | 7,750 | 4,300 |
| 2019/02/26 | 7,580 | 7,940 | 7,580 | 7,670 | 7,500 |
| 2019/02/25 | 7,600 | 7,690 | 7,510 | 7,630 | 7,900 |
| 2019/02/22 | 7,570 | 7,840 | 7,530 | 7,580 | 14,500 |
| 2019/02/21 | 6,790 | 7,470 | 6,650 | 7,340 | 14,500 |
| 2019/02/20 | 6,910 | 6,980 | 6,550 | 6,740 | 14,900 |
| 2019/02/19 | 7,030 | 7,040 | 6,860 | 6,910 | 10,200 |
| 2019/02/18 | 7,210 | 7,330 | 7,020 | 7,070 | 5,600 |
| 2019/02/15 | 7,110 | 7,290 | 7,050 | 7,130 | 5,300 |
| 2019/02/14 | 7,500 | 7,510 | 7,240 | 7,240 | 6,400 |
| 2019/02/13 | 7,220 | 7,550 | 7,120 | 7,350 | 11,600 |
| 2019/02/12 | 7,110 | 7,380 | 6,950 | 7,070 | 28,700 |
| 2019/02/08 | 8,790 | 9,350 | 8,010 | 8,010 | 26,700 |
| 2019/02/07 | 8,830 | 8,980 | 8,700 | 8,870 | 6,200 |
| 2019/02/06 | 8,860 | 8,860 | 8,560 | 8,760 | 4,400 |
| 2019/02/05 | 8,700 | 9,070 | 8,620 | 8,860 | 8,200 |
| 2019/02/04 | 8,580 | 8,690 | 8,210 | 8,600 | 12,500 |
| 2019/02/01 | 9,000 | 9,000 | 8,510 | 8,730 | 8,600 |
| 2019/01/31 | 8,960 | 9,270 | 8,640 | 9,000 | 7,100 |
| 2019/01/30 | 9,590 | 9,590 | 8,270 | 8,960 | 19,200 |
| 2019/01/29 | 9,740 | 9,740 | 9,550 | 9,650 | 5,300 |
| 2019/01/28 | 9,740 | 9,750 | 9,620 | 9,740 | 4,300 |
| 2019/01/25 | 9,610 | 9,780 | 9,570 | 9,720 | 7,100 |
| 2019/01/24 | 9,860 | 9,860 | 9,500 | 9,740 | 9,400 |
| 2019/01/23 | 9,410 | 9,800 | 9,290 | 9,770 | 7,600 |
| 2019/01/22 | 9,900 | 10,080 | 9,280 | 9,580 | 18,200 |
| 2019/01/21 | 9,590 | 10,270 | 9,590 | 9,850 | 23,300 |
| 2019/01/18 | 9,900 | 9,900 | 9,060 | 9,530 | 24,400 |
| 2019/01/17 | 8,500 | 9,740 | 8,500 | 9,450 | 38,400 |
| 2019/01/16 | 8,030 | 8,300 | 7,930 | 8,300 | 10,200 |
| 2019/01/15 | 7,760 | 8,090 | 7,700 | 8,030 | 11,000 |
| 2019/01/11 | 7,940 | 8,200 | 7,750 | 7,760 | 7,200 |
| 2019/01/10 | 8,000 | 8,240 | 7,760 | 7,940 | 10,500 |
| 2019/01/09 | 7,860 | 8,780 | 7,650 | 8,020 | 30,700 |
| 2019/01/08 | 8,480 | 8,660 | 7,810 | 7,830 | 27,200 |
| 2019/01/07 | 8,920 | 8,920 | 8,470 | 8,630 | 31,800 |
| 2019/01/04 | 6,620 | 7,420 | 6,600 | 7,420 | 23,400 |