6346 キクカワエンタープライズ(株) の時系列データ [1983年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1983-12-28 | 200 | 204 | 200 | 204 | 10,000 | 2,040 |
| 1983-12-27 | 204 | 204 | 198 | 198 | 3,000 | 1,980 |
| 1983-12-23 | 210 | 210 | 210 | 210 | 1,000 | 2,100 |
| 1983-12-21 | 196 | 196 | 196 | 196 | 2,000 | 1,960 |
| 1983-12-20 | 196 | 196 | 195 | 196 | 12,000 | 1,960 |
| 1983-12-16 | 198 | 198 | 196 | 196 | 2,000 | 1,960 |
| 1983-12-15 | 196 | 196 | 196 | 196 | 1,000 | 1,960 |
| 1983-12-14 | 200 | 200 | 195 | 195 | 12,000 | 1,950 |
| 1983-12-13 | 200 | 200 | 200 | 200 | 2,000 | 2,000 |
| 1983-12-12 | 200 | 200 | 200 | 200 | 11,000 | 2,000 |
| 1983-12-08 | 210 | 210 | 200 | 200 | 10,000 | 2,000 |
| 1983-12-06 | 210 | 213 | 210 | 213 | 2,000 | 2,130 |
| 1983-12-02 | 205 | 205 | 205 | 205 | 2,000 | 2,050 |
| 1983-12-01 | 205 | 205 | 205 | 205 | 3,000 | 2,050 |
| 1983-11-30 | 205 | 205 | 205 | 205 | 4,000 | 2,050 |
| 1983-11-29 | 215 | 215 | 215 | 215 | 1,000 | 2,150 |
| 1983-11-28 | 205 | 205 | 205 | 205 | 1,000 | 2,050 |
| 1983-11-26 | 205 | 205 | 205 | 205 | 3,000 | 2,050 |
| 1983-11-25 | 205 | 205 | 205 | 205 | 3,000 | 2,050 |
| 1983-11-24 | 205 | 208 | 205 | 205 | 3,000 | 2,050 |
| 1983-11-22 | 212 | 212 | 212 | 212 | 3,000 | 2,120 |
| 1983-11-21 | 215 | 215 | 213 | 213 | 20,000 | 2,130 |
| 1983-11-19 | 213 | 213 | 213 | 213 | 4,000 | 2,130 |
| 1983-11-18 | 216 | 216 | 216 | 216 | 2,000 | 2,160 |
| 1983-11-16 | 218 | 218 | 218 | 218 | 3,000 | 2,180 |
| 1983-11-15 | 220 | 220 | 220 | 220 | 1,000 | 2,200 |
| 1983-11-14 | 220 | 220 | 220 | 220 | 4,000 | 2,200 |
| 1983-11-11 | 216 | 216 | 216 | 216 | 1,000 | 2,160 |
| 1983-11-09 | 215 | 215 | 215 | 215 | 1,000 | 2,150 |
| 1983-11-08 | 215 | 215 | 213 | 213 | 4,000 | 2,130 |
| 1983-11-07 | 212 | 212 | 212 | 212 | 2,000 | 2,120 |
| 1983-11-04 | 220 | 220 | 220 | 220 | 2,000 | 2,200 |
| 1983-11-01 | 212 | 212 | 212 | 212 | 1,000 | 2,120 |
| 1983-10-31 | 207 | 207 | 207 | 207 | 1,000 | 2,070 |
| 1983-10-29 | 203 | 203 | 203 | 203 | 1,000 | 2,030 |
| 1983-10-28 | 200 | 201 | 200 | 201 | 4,000 | 2,010 |
| 1983-10-27 | 205 | 205 | 205 | 205 | 4,000 | 2,050 |
| 1983-10-26 | 205 | 205 | 205 | 205 | 4,000 | 2,050 |
| 1983-10-24 | 207 | 207 | 207 | 207 | 1,000 | 2,070 |
| 1983-10-17 | 205 | 207 | 205 | 207 | 3,000 | 2,070 |
| 1983-10-14 | 199 | 207 | 199 | 207 | 2,000 | 2,070 |
| 1983-10-13 | 207 | 207 | 195 | 195 | 7,000 | 1,950 |
| 1983-10-11 | 207 | 207 | 207 | 207 | 3,000 | 2,070 |
| 1983-10-07 | 195 | 195 | 195 | 195 | 9,000 | 1,950 |
| 1983-10-06 | 220 | 220 | 220 | 220 | 1,000 | 2,200 |
| 1983-10-05 | 215 | 220 | 215 | 220 | 4,000 | 2,200 |
| 1983-10-04 | 212 | 212 | 212 | 212 | 1,000 | 2,120 |
| 1983-10-03 | 211 | 211 | 211 | 211 | 5,000 | 2,110 |
| 1983-10-01 | 221 | 221 | 220 | 220 | 2,000 | 2,200 |
| 1983-09-30 | 221 | 221 | 221 | 221 | 1,000 | 2,210 |
| 1983-09-26 | 221 | 221 | 220 | 221 | 3,000 | 2,210 |
| 1983-09-22 | 222 | 222 | 222 | 222 | 8,000 | 2,220 |
| 1983-09-21 | 222 | 222 | 222 | 222 | 1,000 | 2,220 |
| 1983-09-20 | 222 | 222 | 222 | 222 | 5,000 | 2,220 |
| 1983-09-19 | 230 | 230 | 230 | 230 | 1,000 | 2,300 |
| 1983-09-17 | 230 | 230 | 230 | 230 | 1,000 | 2,300 |
| 1983-09-16 | 231 | 231 | 230 | 230 | 13,000 | 2,300 |
| 1983-09-14 | 230 | 230 | 230 | 230 | 3,000 | 2,300 |
| 1983-09-13 | 230 | 230 | 230 | 230 | 1,000 | 2,300 |
| 1983-09-09 | 222 | 240 | 222 | 240 | 6,000 | 2,400 |
| 1983-09-08 | 240 | 240 | 220 | 220 | 5,000 | 2,200 |
| 1983-09-07 | 245 | 245 | 240 | 240 | 31,000 | 2,400 |
| 1983-09-05 | 245 | 245 | 245 | 245 | 1,000 | 2,450 |
| 1983-09-03 | 240 | 240 | 240 | 240 | 6,000 | 2,400 |
| 1983-09-02 | 240 | 240 | 240 | 240 | 2,000 | 2,400 |
| 1983-09-01 | 243 | 245 | 240 | 245 | 3,000 | 2,450 |
| 1983-08-31 | 243 | 243 | 243 | 243 | 4,000 | 2,430 |
| 1983-08-30 | 240 | 240 | 240 | 240 | 6,000 | 2,400 |
| 1983-08-27 | 240 | 240 | 240 | 240 | 2,000 | 2,400 |
| 1983-08-26 | 245 | 245 | 240 | 240 | 3,000 | 2,400 |
| 1983-08-24 | 264 | 264 | 245 | 245 | 4,000 | 2,450 |
| 1983-08-23 | 269 | 270 | 262 | 265 | 11,000 | 2,650 |
| 1983-08-22 | 259 | 269 | 259 | 269 | 6,000 | 2,690 |
| 1983-08-20 | 252 | 252 | 252 | 252 | 1,000 | 2,520 |
| 1983-08-19 | 245 | 245 | 245 | 245 | 12,000 | 2,450 |
| 1983-08-18 | 245 | 245 | 245 | 245 | 4,000 | 2,450 |
| 1983-08-17 | 242 | 245 | 242 | 245 | 12,000 | 2,450 |
| 1983-08-16 | 240 | 240 | 240 | 240 | 7,000 | 2,400 |
| 1983-08-15 | 245 | 245 | 229 | 240 | 25,000 | 2,400 |
| 1983-08-12 | 245 | 246 | 245 | 245 | 10,000 | 2,450 |
| 1983-08-11 | 252 | 252 | 250 | 251 | 11,000 | 2,510 |
| 1983-08-10 | 260 | 262 | 255 | 255 | 13,000 | 2,550 |
| 1983-08-09 | 260 | 269 | 257 | 263 | 38,000 | 2,630 |
| 1983-08-08 | 266 | 270 | 265 | 270 | 31,000 | 2,700 |
| 1983-08-06 | 275 | 275 | 265 | 265 | 55,000 | 2,650 |
| 1983-08-05 | 270 | 285 | 265 | 280 | 264,000 | 2,800 |
| 1983-08-04 | 253 | 275 | 251 | 265 | 101,000 | 2,650 |
| 1983-08-03 | 244 | 250 | 241 | 250 | 68,000 | 2,500 |
| 1983-08-02 | 217 | 226 | 217 | 226 | 11,000 | 2,260 |
| 1983-08-01 | 222 | 222 | 220 | 222 | 10,000 | 2,220 |
| 1983-07-30 | 230 | 230 | 225 | 225 | 6,000 | 2,250 |
| 1983-07-29 | 240 | 240 | 235 | 235 | 12,000 | 2,350 |
| 1983-07-28 | 240 | 248 | 240 | 241 | 26,000 | 2,410 |
| 1983-07-27 | 212 | 235 | 212 | 235 | 12,000 | 2,350 |
| 1983-07-26 | 207 | 210 | 207 | 210 | 6,000 | 2,100 |
| 1983-07-25 | 205 | 205 | 202 | 205 | 3,000 | 2,050 |
| 1983-07-23 | 200 | 201 | 200 | 200 | 11,000 | 2,000 |
| 1983-07-22 | 200 | 201 | 200 | 200 | 14,000 | 2,000 |
| 1983-07-21 | 191 | 194 | 189 | 194 | 9,000 | 1,940 |
| 1983-07-20 | 188 | 188 | 187 | 188 | 6,000 | 1,880 |
| 1983-07-19 | 185 | 185 | 185 | 185 | 2,000 | 1,850 |
| 1983-07-18 | 179 | 180 | 179 | 180 | 2,000 | 1,800 |
| 1983-07-14 | 180 | 180 | 180 | 180 | 8,000 | 1,800 |
| 1983-07-11 | 178 | 180 | 178 | 180 | 2,000 | 1,800 |
| 1983-07-09 | 180 | 180 | 180 | 180 | 1,000 | 1,800 |
| 1983-07-07 | 178 | 178 | 178 | 178 | 1,000 | 1,780 |
| 1983-07-06 | 178 | 178 | 178 | 178 | 9,000 | 1,780 |
| 1983-07-02 | 178 | 178 | 177 | 177 | 4,000 | 1,770 |
| 1983-07-01 | 178 | 178 | 178 | 178 | 1,000 | 1,780 |
| 1983-06-29 | 178 | 178 | 178 | 178 | 1,000 | 1,780 |
| 1983-06-28 | 187 | 187 | 187 | 187 | 5,000 | 1,870 |
| 1983-06-27 | 190 | 190 | 187 | 187 | 8,000 | 1,870 |
| 1983-06-25 | 175 | 175 | 167 | 167 | 11,000 | 1,670 |
| 1983-06-24 | 181 | 181 | 180 | 180 | 3,000 | 1,800 |
| 1983-06-22 | 188 | 188 | 188 | 188 | 1,000 | 1,880 |
| 1983-06-21 | 188 | 188 | 188 | 188 | 4,000 | 1,880 |
| 1983-06-15 | 175 | 175 | 175 | 175 | 1,000 | 1,750 |
| 1983-06-14 | 175 | 175 | 175 | 175 | 1,000 | 1,750 |
| 1983-06-07 | 176 | 176 | 176 | 176 | 4,000 | 1,760 |
| 1983-06-06 | 181 | 181 | 175 | 175 | 6,000 | 1,750 |
| 1983-06-04 | 182 | 182 | 181 | 181 | 4,000 | 1,810 |
| 1983-06-02 | 185 | 185 | 185 | 185 | 1,000 | 1,850 |
| 1983-05-31 | 181 | 181 | 181 | 181 | 2,000 | 1,810 |
| 1983-05-28 | 182 | 182 | 181 | 181 | 2,000 | 1,810 |
| 1983-05-27 | 182 | 182 | 182 | 182 | 3,000 | 1,820 |
| 1983-05-26 | 181 | 181 | 181 | 181 | 1,000 | 1,810 |
| 1983-05-25 | 182 | 182 | 182 | 182 | 4,000 | 1,820 |
| 1983-05-19 | 182 | 182 | 180 | 180 | 5,000 | 1,800 |
| 1983-05-18 | 180 | 180 | 180 | 180 | 1,000 | 1,800 |
| 1983-05-17 | 175 | 175 | 175 | 175 | 1,000 | 1,750 |
| 1983-05-16 | 190 | 190 | 190 | 190 | 2,000 | 1,900 |
| 1983-05-14 | 189 | 190 | 189 | 190 | 2,000 | 1,900 |
| 1983-05-13 | 185 | 185 | 185 | 185 | 1,000 | 1,850 |
| 1983-05-12 | 184 | 189 | 171 | 189 | 3,000 | 1,890 |
| 1983-05-11 | 181 | 184 | 181 | 184 | 2,000 | 1,840 |
| 1983-05-10 | 181 | 181 | 181 | 181 | 2,000 | 1,810 |
| 1983-05-09 | 182 | 182 | 181 | 181 | 5,000 | 1,810 |
| 1983-05-07 | 181 | 181 | 181 | 181 | 1,000 | 1,810 |
| 1983-05-06 | 181 | 181 | 181 | 181 | 1,000 | 1,810 |
| 1983-05-04 | 181 | 181 | 181 | 181 | 3,000 | 1,810 |
| 1983-05-02 | 181 | 181 | 180 | 180 | 5,000 | 1,800 |
| 1983-04-30 | 181 | 181 | 181 | 181 | 1,000 | 1,810 |
| 1983-04-28 | 181 | 181 | 180 | 180 | 4,000 | 1,800 |
| 1983-04-25 | 181 | 181 | 181 | 181 | 5,000 | 1,810 |
| 1983-04-23 | 181 | 181 | 181 | 181 | 2,000 | 1,810 |
| 1983-04-22 | 180 | 180 | 180 | 180 | 1,000 | 1,800 |
| 1983-04-20 | 180 | 180 | 180 | 180 | 5,000 | 1,800 |
| 1983-04-19 | 180 | 180 | 180 | 180 | 3,000 | 1,800 |
| 1983-04-04 | 190 | 190 | 190 | 190 | 1,000 | 1,900 |
| 1983-03-31 | 193 | 193 | 193 | 193 | 1,000 | 1,930 |
| 1983-03-30 | 199 | 199 | 195 | 195 | 6,000 | 1,950 |
| 1983-03-28 | 170 | 170 | 170 | 170 | 1,000 | 1,700 |
| 1983-03-26 | 165 | 170 | 165 | 170 | 3,000 | 1,700 |
| 1983-03-25 | 166 | 166 | 166 | 166 | 1,000 | 1,660 |
| 1983-03-24 | 165 | 165 | 165 | 165 | 2,000 | 1,650 |
| 1983-03-23 | 160 | 160 | 160 | 160 | 3,000 | 1,600 |
| 1983-03-18 | 160 | 160 | 160 | 160 | 4,000 | 1,600 |
| 1983-03-16 | 160 | 160 | 160 | 160 | 10,000 | 1,600 |
| 1983-03-14 | 165 | 165 | 164 | 164 | 2,000 | 1,640 |
| 1983-03-11 | 162 | 162 | 162 | 162 | 1,000 | 1,620 |
| 1983-03-09 | 160 | 160 | 160 | 160 | 2,000 | 1,600 |
| 1983-03-08 | 161 | 161 | 160 | 160 | 4,000 | 1,600 |
| 1983-03-07 | 162 | 162 | 158 | 160 | 4,000 | 1,600 |
| 1983-03-05 | 160 | 160 | 160 | 160 | 4,000 | 1,600 |
| 1983-03-04 | 160 | 160 | 160 | 160 | 5,000 | 1,600 |
| 1983-03-03 | 160 | 160 | 160 | 160 | 5,000 | 1,600 |
| 1983-03-01 | 165 | 165 | 165 | 165 | 1,000 | 1,650 |
| 1983-02-26 | 160 | 160 | 160 | 160 | 1,000 | 1,600 |
| 1983-02-25 | 160 | 160 | 160 | 160 | 1,000 | 1,600 |
| 1983-02-24 | 160 | 160 | 160 | 160 | 1,000 | 1,600 |
| 1983-02-18 | 160 | 160 | 160 | 160 | 1,000 | 1,600 |
| 1983-02-17 | 160 | 160 | 160 | 160 | 3,000 | 1,600 |
| 1983-02-15 | 160 | 160 | 160 | 160 | 4,000 | 1,600 |
| 1983-02-14 | 160 | 160 | 160 | 160 | 5,000 | 1,600 |
| 1983-02-12 | 160 | 160 | 160 | 160 | 2,000 | 1,600 |
| 1983-02-07 | 160 | 160 | 160 | 160 | 3,000 | 1,600 |
| 1983-02-03 | 160 | 160 | 160 | 160 | 5,000 | 1,600 |
| 1983-02-01 | 156 | 156 | 156 | 156 | 2,000 | 1,560 |
| 1983-01-31 | 158 | 158 | 158 | 158 | 1,000 | 1,580 |
| 1983-01-27 | 165 | 165 | 156 | 156 | 5,000 | 1,560 |
| 1983-01-26 | 165 | 165 | 165 | 165 | 1,000 | 1,650 |
| 1983-01-25 | 150 | 160 | 150 | 160 | 6,000 | 1,600 |
| 1983-01-22 | 156 | 156 | 155 | 155 | 9,000 | 1,550 |
| 1983-01-21 | 156 | 156 | 156 | 156 | 4,000 | 1,560 |
| 1983-01-19 | 156 | 156 | 156 | 156 | 1,000 | 1,560 |
| 1983-01-18 | 156 | 156 | 156 | 156 | 2,000 | 1,560 |
| 1983-01-14 | 160 | 160 | 156 | 156 | 2,000 | 1,560 |
| 1983-01-13 | 160 | 160 | 160 | 160 | 3,000 | 1,600 |
| 1983-01-12 | 156 | 156 | 156 | 156 | 1,000 | 1,560 |
| 1983-01-08 | 156 | 156 | 156 | 156 | 2,000 | 1,560 |
| 1983-01-07 | 156 | 156 | 156 | 156 | 1,000 | 1,560 |
| 1983-01-05 | 160 | 163 | 160 | 163 | 26,000 | 1,630 |
分割・併合履歴 ： [2018-09-26]1株→0.1株
