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 |
|---|---|---|---|---|---|
| 2021/12/30 | 3,860 | 4,000 | 3,860 | 3,925 | 800 |
| 2021/12/29 | 3,930 | 3,930 | 3,870 | 3,870 | 400 |
| 2021/12/28 | 3,910 | 3,910 | 3,910 | 3,910 | 200 |
| 2021/12/27 | 4,055 | 4,055 | 3,910 | 3,910 | 1,000 |
| 2021/12/24 | 3,895 | 3,915 | 3,895 | 3,915 | 1,500 |
| 2021/12/23 | 3,875 | 3,965 | 3,875 | 3,965 | 1,100 |
| 2021/12/21 | 3,950 | 3,990 | 3,890 | 3,945 | 800 |
| 2021/12/20 | 3,960 | 3,960 | 3,960 | 3,960 | 100 |
| 2021/12/17 | 3,960 | 3,960 | 3,960 | 3,960 | 200 |
| 2021/12/16 | 3,995 | 4,010 | 3,995 | 4,010 | 400 |
| 2021/12/15 | 4,040 | 4,040 | 3,975 | 4,000 | 600 |
| 2021/12/14 | 3,970 | 3,985 | 3,970 | 3,975 | 400 |
| 2021/12/13 | 3,950 | 3,950 | 3,950 | 3,950 | 100 |
| 2021/12/10 | 3,960 | 3,960 | 3,935 | 3,950 | 400 |
| 2021/12/09 | 3,955 | 3,985 | 3,955 | 3,985 | 800 |
| 2021/12/08 | 3,950 | 3,955 | 3,915 | 3,955 | 900 |
| 2021/12/07 | 3,985 | 3,985 | 3,915 | 3,980 | 900 |
| 2021/12/06 | 3,910 | 4,000 | 3,910 | 3,960 | 2,200 |
| 2021/12/03 | 3,805 | 3,910 | 3,805 | 3,910 | 500 |
| 2021/12/02 | 3,920 | 3,920 | 3,860 | 3,860 | 500 |
| 2021/12/01 | 3,850 | 3,930 | 3,810 | 3,835 | 600 |
| 2021/11/30 | 3,850 | 3,850 | 3,845 | 3,850 | 600 |
| 2021/11/29 | 3,750 | 3,830 | 3,750 | 3,805 | 1,600 |
| 2021/11/26 | 3,750 | 3,770 | 3,750 | 3,770 | 400 |
| 2021/11/25 | 3,775 | 3,775 | 3,725 | 3,755 | 400 |
| 2021/11/24 | 3,780 | 3,780 | 3,780 | 3,780 | 100 |
| 2021/11/22 | 3,800 | 3,875 | 3,720 | 3,850 | 2,600 |
| 2021/11/19 | 3,830 | 3,830 | 3,730 | 3,800 | 800 |
| 2021/11/18 | 3,805 | 3,855 | 3,805 | 3,855 | 400 |
| 2021/11/17 | 3,810 | 3,875 | 3,795 | 3,875 | 1,600 |
| 2021/11/16 | 3,795 | 3,815 | 3,790 | 3,815 | 1,200 |
| 2021/11/15 | 3,770 | 3,770 | 3,765 | 3,765 | 200 |
| 2021/11/12 | 3,750 | 3,885 | 3,670 | 3,770 | 3,700 |
| 2021/11/11 | 3,710 | 4,000 | 3,710 | 3,800 | 4,000 |
| 2021/11/10 | 3,680 | 3,700 | 3,675 | 3,700 | 800 |
| 2021/11/09 | 3,785 | 3,785 | 3,675 | 3,675 | 900 |
| 2021/11/08 | 3,795 | 3,795 | 3,635 | 3,660 | 2,500 |
| 2021/11/05 | 3,795 | 3,795 | 3,795 | 3,795 | 400 |
| 2021/11/04 | 3,750 | 3,795 | 3,730 | 3,795 | 1,700 |
| 2021/11/02 | 3,745 | 3,785 | 3,745 | 3,785 | 300 |
| 2021/11/01 | 3,785 | 3,785 | 3,740 | 3,745 | 500 |
| 2021/10/29 | 3,800 | 3,800 | 3,705 | 3,720 | 3,800 |
| 2021/10/28 | 3,890 | 3,895 | 3,800 | 3,800 | 2,100 |
| 2021/10/27 | 3,850 | 3,855 | 3,830 | 3,830 | 600 |
| 2021/10/26 | 3,940 | 3,945 | 3,870 | 3,875 | 800 |
| 2021/10/25 | 3,890 | 3,900 | 3,855 | 3,870 | 1,400 |
| 2021/10/22 | 3,960 | 3,975 | 3,900 | 3,920 | 700 |
| 2021/10/21 | 3,890 | 3,905 | 3,890 | 3,905 | 200 |
| 2021/10/20 | 3,880 | 3,945 | 3,875 | 3,920 | 400 |
| 2021/10/19 | 3,890 | 3,900 | 3,890 | 3,900 | 200 |
| 2021/10/18 | 3,935 | 3,950 | 3,900 | 3,900 | 700 |
| 2021/10/15 | 3,910 | 3,920 | 3,890 | 3,920 | 500 |
| 2021/10/14 | 3,880 | 4,050 | 3,840 | 3,875 | 3,700 |
| 2021/10/13 | 3,800 | 3,950 | 3,800 | 3,935 | 3,000 |
| 2021/10/12 | 3,780 | 3,835 | 3,780 | 3,835 | 500 |
| 2021/10/11 | 3,850 | 3,850 | 3,850 | 3,850 | 100 |
| 2021/10/08 | 3,870 | 3,885 | 3,800 | 3,885 | 500 |
| 2021/10/07 | 3,755 | 3,815 | 3,750 | 3,800 | 1,200 |
| 2021/10/06 | 3,820 | 3,850 | 3,810 | 3,810 | 300 |
| 2021/10/04 | 3,930 | 3,930 | 3,805 | 3,890 | 1,200 |
| 2021/10/01 | 3,835 | 3,860 | 3,835 | 3,860 | 400 |
| 2021/09/30 | 3,890 | 3,890 | 3,815 | 3,890 | 1,100 |
| 2021/09/29 | 3,850 | 3,890 | 3,850 | 3,890 | 200 |
| 2021/09/28 | 3,975 | 3,975 | 3,890 | 3,890 | 200 |
| 2021/09/27 | 3,960 | 3,960 | 3,910 | 3,910 | 300 |
| 2021/09/24 | 4,000 | 4,000 | 3,950 | 3,950 | 200 |
| 2021/09/22 | 3,885 | 4,030 | 3,880 | 3,940 | 900 |
| 2021/09/21 | 3,930 | 3,930 | 3,900 | 3,900 | 1,000 |
| 2021/09/17 | 3,885 | 3,950 | 3,820 | 3,930 | 3,200 |
| 2021/09/16 | 3,890 | 3,930 | 3,885 | 3,885 | 1,300 |
| 2021/09/15 | 3,905 | 3,905 | 3,850 | 3,890 | 1,500 |
| 2021/09/13 | 4,000 | 4,000 | 4,000 | 4,000 | 200 |
| 2021/09/10 | 3,850 | 3,900 | 3,840 | 3,845 | 500 |
| 2021/09/09 | 3,885 | 3,890 | 3,820 | 3,820 | 1,500 |
| 2021/09/07 | 3,865 | 3,865 | 3,810 | 3,815 | 1,600 |
| 2021/09/06 | 3,910 | 3,910 | 3,805 | 3,840 | 2,000 |
| 2021/09/03 | 3,915 | 3,930 | 3,910 | 3,910 | 400 |
| 2021/09/02 | 3,915 | 3,920 | 3,895 | 3,895 | 700 |
| 2021/09/01 | 3,930 | 3,945 | 3,895 | 3,895 | 400 |
| 2021/08/31 | 4,015 | 4,015 | 3,905 | 3,950 | 600 |
| 2021/08/30 | 3,935 | 3,935 | 3,930 | 3,930 | 500 |
| 2021/08/26 | 3,930 | 3,965 | 3,895 | 3,930 | 2,200 |
| 2021/08/24 | 3,930 | 3,930 | 3,930 | 3,930 | 100 |
| 2021/08/23 | 3,925 | 3,925 | 3,920 | 3,920 | 400 |
| 2021/08/20 | 3,910 | 3,910 | 3,910 | 3,910 | 100 |
| 2021/08/19 | 3,950 | 3,950 | 3,920 | 3,920 | 400 |
| 2021/08/18 | 3,945 | 3,950 | 3,945 | 3,950 | 200 |
| 2021/08/17 | 4,015 | 4,015 | 3,935 | 3,935 | 600 |
| 2021/08/16 | 4,060 | 4,060 | 4,060 | 4,060 | 200 |
| 2021/08/13 | 4,015 | 4,195 | 4,015 | 4,060 | 500 |
| 2021/08/12 | 4,035 | 4,035 | 4,005 | 4,010 | 1,000 |
| 2021/08/11 | 4,005 | 4,030 | 4,000 | 4,030 | 500 |
| 2021/08/10 | 4,030 | 4,075 | 4,005 | 4,005 | 300 |
| 2021/08/06 | 4,005 | 4,005 | 4,005 | 4,005 | 500 |
| 2021/08/05 | 4,005 | 4,005 | 4,005 | 4,005 | 200 |
| 2021/08/04 | 4,010 | 4,010 | 4,010 | 4,010 | 100 |
| 2021/08/02 | 4,130 | 4,130 | 4,130 | 4,130 | 500 |
| 2021/07/30 | 3,905 | 3,980 | 3,895 | 3,980 | 300 |
| 2021/07/29 | 3,850 | 3,895 | 3,850 | 3,895 | 500 |
| 2021/07/28 | 3,885 | 3,900 | 3,885 | 3,900 | 400 |
| 2021/07/27 | 3,945 | 3,950 | 3,945 | 3,950 | 400 |
| 2021/07/26 | 3,980 | 3,980 | 3,880 | 3,950 | 900 |
| 2021/07/21 | 3,900 | 4,130 | 3,890 | 3,995 | 1,800 |
| 2021/07/20 | 3,890 | 3,890 | 3,890 | 3,890 | 100 |
| 2021/07/19 | 3,810 | 3,870 | 3,800 | 3,820 | 4,500 |
| 2021/07/16 | 3,950 | 3,950 | 3,950 | 3,950 | 100 |
| 2021/07/15 | 3,965 | 3,965 | 3,920 | 3,935 | 800 |
| 2021/07/14 | 3,975 | 3,975 | 3,960 | 3,960 | 300 |
| 2021/07/13 | 4,045 | 4,045 | 4,045 | 4,045 | 100 |
| 2021/07/12 | 3,910 | 4,045 | 3,910 | 4,045 | 300 |
| 2021/07/09 | 3,950 | 3,950 | 3,910 | 3,910 | 400 |
| 2021/07/08 | 3,950 | 4,005 | 3,950 | 4,005 | 300 |
| 2021/07/07 | 3,985 | 3,985 | 3,950 | 3,950 | 700 |
| 2021/07/06 | 4,010 | 4,010 | 3,990 | 3,990 | 1,000 |
| 2021/07/02 | 4,070 | 4,070 | 4,070 | 4,070 | 100 |
| 2021/07/01 | 4,025 | 4,025 | 4,000 | 4,000 | 300 |
| 2021/06/30 | 4,095 | 4,095 | 4,095 | 4,095 | 100 |
| 2021/06/29 | 3,955 | 4,095 | 3,955 | 4,095 | 200 |
| 2021/06/25 | 3,920 | 3,950 | 3,920 | 3,950 | 400 |
| 2021/06/24 | 3,950 | 3,950 | 3,950 | 3,950 | 200 |
| 2021/06/23 | 4,000 | 4,000 | 4,000 | 4,000 | 300 |
| 2021/06/22 | 4,035 | 4,050 | 4,030 | 4,030 | 600 |
| 2021/06/21 | 4,060 | 4,080 | 4,030 | 4,035 | 1,000 |
| 2021/06/18 | 4,100 | 4,125 | 4,060 | 4,060 | 1,800 |
| 2021/06/17 | 4,095 | 4,120 | 4,095 | 4,100 | 400 |
| 2021/06/16 | 4,115 | 4,115 | 4,100 | 4,100 | 400 |
| 2021/06/15 | 4,185 | 4,185 | 4,185 | 4,185 | 100 |
| 2021/06/14 | 4,060 | 4,180 | 4,055 | 4,180 | 500 |
| 2021/06/11 | 4,110 | 4,110 | 4,110 | 4,110 | 200 |
| 2021/06/10 | 4,070 | 4,070 | 4,070 | 4,070 | 200 |
| 2021/06/08 | 4,115 | 4,145 | 4,025 | 4,140 | 1,900 |
| 2021/06/07 | 4,100 | 4,115 | 4,100 | 4,115 | 300 |
| 2021/06/03 | 4,095 | 4,095 | 4,095 | 4,095 | 300 |
| 2021/06/02 | 4,060 | 4,070 | 4,060 | 4,070 | 300 |
| 2021/06/01 | 4,080 | 4,080 | 4,070 | 4,070 | 400 |
| 2021/05/31 | 4,000 | 4,080 | 3,880 | 4,010 | 2,000 |
| 2021/05/28 | 3,970 | 3,970 | 3,970 | 3,970 | 100 |
| 2021/05/26 | 3,890 | 3,970 | 3,890 | 3,970 | 500 |
| 2021/05/25 | 3,995 | 3,995 | 3,805 | 3,930 | 900 |
| 2021/05/24 | 3,900 | 3,900 | 3,855 | 3,855 | 200 |
| 2021/05/21 | 3,805 | 3,900 | 3,800 | 3,850 | 1,700 |
| 2021/05/20 | 3,900 | 3,940 | 3,800 | 3,805 | 1,100 |
| 2021/05/19 | 3,800 | 3,800 | 3,735 | 3,770 | 2,100 |
| 2021/05/18 | 3,845 | 3,845 | 3,660 | 3,795 | 3,000 |
| 2021/05/17 | 3,995 | 3,995 | 3,650 | 3,845 | 3,500 |
| 2021/05/13 | 3,675 | 4,045 | 3,675 | 4,000 | 3,900 |
| 2021/05/12 | 4,635 | 4,635 | 4,165 | 4,165 | 2,700 |
| 2021/05/11 | 4,655 | 4,655 | 4,600 | 4,635 | 1,100 |
| 2021/05/10 | 4,600 | 4,600 | 4,600 | 4,600 | 300 |
| 2021/05/07 | 4,550 | 4,610 | 4,505 | 4,610 | 1,500 |
| 2021/05/06 | 4,650 | 4,685 | 4,580 | 4,580 | 800 |
| 2021/04/30 | 4,645 | 4,670 | 4,575 | 4,650 | 1,000 |
| 2021/04/28 | 4,480 | 4,585 | 4,480 | 4,515 | 700 |
| 2021/04/27 | 4,460 | 4,675 | 4,455 | 4,455 | 3,000 |
| 2021/04/26 | 4,535 | 4,535 | 4,460 | 4,460 | 900 |
| 2021/04/23 | 4,490 | 4,520 | 4,490 | 4,520 | 200 |
| 2021/04/22 | 4,400 | 4,495 | 4,400 | 4,490 | 1,200 |
| 2021/04/21 | 4,310 | 4,420 | 4,310 | 4,350 | 800 |
| 2021/04/20 | 4,505 | 4,505 | 4,340 | 4,410 | 3,700 |
| 2021/04/19 | 4,470 | 4,645 | 4,470 | 4,505 | 300 |
| 2021/04/16 | 4,590 | 4,590 | 4,470 | 4,540 | 1,200 |
| 2021/04/15 | 4,705 | 4,795 | 4,450 | 4,450 | 7,700 |
| 2021/04/14 | 4,200 | 4,200 | 4,145 | 4,145 | 400 |
| 2021/04/13 | 4,190 | 4,300 | 4,145 | 4,145 | 500 |
| 2021/04/12 | 4,215 | 4,215 | 4,215 | 4,215 | 100 |
| 2021/04/09 | 4,150 | 4,220 | 4,150 | 4,215 | 500 |
| 2021/04/08 | 4,275 | 4,280 | 4,200 | 4,200 | 2,500 |
| 2021/04/07 | 4,260 | 4,260 | 4,205 | 4,205 | 200 |
| 2021/04/06 | 4,250 | 4,285 | 4,200 | 4,200 | 2,600 |
| 2021/04/02 | 4,255 | 4,255 | 4,190 | 4,240 | 800 |
| 2021/04/01 | 4,170 | 4,240 | 4,170 | 4,240 | 700 |
| 2021/03/31 | 4,180 | 4,240 | 4,105 | 4,240 | 1,100 |
| 2021/03/30 | 4,250 | 4,255 | 4,185 | 4,250 | 500 |
| 2021/03/29 | 4,215 | 4,240 | 4,150 | 4,240 | 600 |
| 2021/03/26 | 4,180 | 4,195 | 4,145 | 4,145 | 800 |
| 2021/03/25 | 4,200 | 4,200 | 4,145 | 4,145 | 300 |
| 2021/03/24 | 4,170 | 4,240 | 4,130 | 4,200 | 900 |
| 2021/03/23 | 4,215 | 4,240 | 4,160 | 4,160 | 1,300 |
| 2021/03/22 | 4,210 | 4,220 | 4,150 | 4,150 | 400 |
| 2021/03/19 | 4,145 | 4,145 | 4,145 | 4,145 | 200 |
| 2021/03/18 | 4,155 | 4,155 | 4,155 | 4,155 | 700 |
| 2021/03/17 | 4,195 | 4,195 | 4,125 | 4,155 | 500 |
| 2021/03/15 | 4,055 | 4,195 | 4,055 | 4,150 | 1,500 |
| 2021/03/12 | 4,170 | 4,195 | 4,125 | 4,125 | 400 |
| 2021/03/11 | 4,000 | 4,100 | 3,965 | 4,100 | 2,200 |
| 2021/03/10 | 4,055 | 4,175 | 3,995 | 4,070 | 2,000 |
| 2021/03/09 | 4,000 | 4,195 | 4,000 | 4,125 | 1,400 |
| 2021/03/08 | 4,185 | 4,200 | 4,120 | 4,140 | 1,100 |
| 2021/03/05 | 4,040 | 4,165 | 3,905 | 4,165 | 1,800 |
| 2021/03/04 | 4,035 | 4,115 | 4,035 | 4,075 | 800 |
| 2021/03/03 | 4,080 | 4,105 | 4,080 | 4,105 | 300 |
| 2021/03/02 | 4,230 | 4,235 | 4,105 | 4,150 | 800 |
| 2021/03/01 | 4,250 | 4,255 | 4,250 | 4,255 | 600 |
| 2021/02/26 | 4,150 | 4,220 | 4,070 | 4,220 | 800 |
| 2021/02/25 | 4,380 | 4,380 | 4,170 | 4,250 | 700 |
| 2021/02/24 | 4,100 | 4,180 | 4,100 | 4,180 | 300 |
| 2021/02/22 | 4,010 | 4,195 | 4,010 | 4,150 | 800 |
| 2021/02/19 | 4,080 | 4,080 | 4,080 | 4,080 | 200 |
| 2021/02/18 | 4,050 | 4,120 | 4,050 | 4,120 | 1,000 |
| 2021/02/17 | 3,980 | 4,050 | 3,950 | 4,050 | 1,600 |
| 2021/02/16 | 3,830 | 3,970 | 3,830 | 3,950 | 1,200 |
| 2021/02/15 | 3,955 | 3,980 | 3,815 | 3,815 | 1,300 |
| 2021/02/12 | 3,820 | 3,865 | 3,800 | 3,865 | 1,000 |
| 2021/02/10 | 3,730 | 3,820 | 3,705 | 3,820 | 900 |
| 2021/02/09 | 3,795 | 3,800 | 3,695 | 3,800 | 1,200 |
| 2021/02/08 | 3,650 | 3,750 | 3,650 | 3,750 | 1,600 |
| 2021/02/05 | 3,650 | 3,720 | 3,650 | 3,650 | 2,200 |
| 2021/02/04 | 3,620 | 3,650 | 3,620 | 3,650 | 1,200 |
| 2021/02/03 | 3,600 | 3,620 | 3,600 | 3,620 | 300 |
| 2021/02/02 | 3,585 | 3,615 | 3,585 | 3,615 | 300 |
| 2021/02/01 | 3,555 | 3,595 | 3,550 | 3,585 | 700 |
| 2021/01/29 | 3,530 | 3,615 | 3,525 | 3,615 | 900 |
| 2021/01/28 | 3,570 | 3,570 | 3,525 | 3,530 | 600 |
| 2021/01/27 | 3,595 | 3,595 | 3,595 | 3,595 | 100 |
| 2021/01/26 | 3,620 | 3,645 | 3,595 | 3,595 | 400 |
| 2021/01/25 | 3,560 | 3,620 | 3,560 | 3,620 | 400 |
| 2021/01/22 | 3,560 | 3,560 | 3,560 | 3,560 | 200 |
| 2021/01/21 | 3,550 | 3,605 | 3,550 | 3,550 | 900 |
| 2021/01/20 | 3,540 | 3,540 | 3,540 | 3,540 | 100 |
| 2021/01/19 | 3,480 | 3,540 | 3,480 | 3,540 | 900 |
| 2021/01/18 | 3,440 | 3,560 | 3,440 | 3,520 | 800 |
| 2021/01/15 | 3,495 | 3,495 | 3,470 | 3,470 | 600 |
| 2021/01/14 | 3,450 | 3,560 | 3,410 | 3,510 | 2,200 |
| 2021/01/13 | 3,450 | 3,450 | 3,450 | 3,450 | 400 |
| 2021/01/12 | 3,500 | 3,500 | 3,500 | 3,500 | 800 |
| 2021/01/08 | 3,475 | 3,500 | 3,475 | 3,500 | 400 |
| 2021/01/07 | 3,500 | 3,550 | 3,450 | 3,510 | 600 |
| 2021/01/06 | 3,480 | 3,555 | 3,480 | 3,500 | 600 |
| 2021/01/05 | 3,450 | 3,525 | 3,450 | 3,525 | 2,000 |
| 2021/01/04 | 3,575 | 3,575 | 3,495 | 3,495 | 1,200 |