6346 キクカワエンタープライズ(株) の時系列データ [1984年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1984-12-28 | 281 | 281 | 281 | 281 | 3,000 | 2,810 |
| 1984-12-27 | 281 | 281 | 281 | 281 | 2,000 | 2,810 |
| 1984-12-26 | 287 | 287 | 280 | 280 | 6,000 | 2,800 |
| 1984-12-24 | 290 | 290 | 280 | 280 | 3,000 | 2,800 |
| 1984-12-22 | 288 | 288 | 288 | 288 | 2,000 | 2,880 |
| 1984-12-21 | 288 | 289 | 288 | 289 | 8,000 | 2,890 |
| 1984-12-19 | 288 | 288 | 288 | 288 | 3,000 | 2,880 |
| 1984-12-18 | 290 | 290 | 288 | 288 | 8,000 | 2,880 |
| 1984-12-17 | 291 | 291 | 290 | 290 | 8,000 | 2,900 |
| 1984-12-14 | 295 | 295 | 293 | 293 | 6,000 | 2,930 |
| 1984-12-13 | 290 | 295 | 290 | 293 | 11,000 | 2,930 |
| 1984-12-12 | 288 | 288 | 288 | 288 | 4,000 | 2,880 |
| 1984-12-11 | 288 | 288 | 288 | 288 | 2,000 | 2,880 |
| 1984-12-10 | 306 | 306 | 306 | 306 | 1,000 | 3,060 |
| 1984-12-07 | 315 | 315 | 315 | 315 | 4,000 | 3,150 |
| 1984-12-06 | 320 | 325 | 315 | 315 | 16,000 | 3,150 |
| 1984-12-05 | 329 | 330 | 320 | 320 | 26,000 | 3,200 |
| 1984-12-04 | 315 | 316 | 315 | 316 | 8,000 | 3,160 |
| 1984-12-03 | 315 | 315 | 308 | 315 | 10,000 | 3,150 |
| 1984-12-01 | 319 | 321 | 319 | 321 | 10,000 | 3,210 |
| 1984-11-30 | 330 | 330 | 321 | 321 | 10,000 | 3,210 |
| 1984-11-29 | 315 | 334 | 310 | 334 | 48,000 | 3,340 |
| 1984-11-28 | 313 | 313 | 313 | 313 | 6,000 | 3,130 |
| 1984-11-27 | 300 | 301 | 295 | 300 | 28,000 | 3,000 |
| 1984-11-26 | 323 | 323 | 300 | 300 | 18,000 | 3,000 |
| 1984-11-24 | 334 | 334 | 323 | 325 | 46,000 | 3,250 |
| 1984-11-22 | 330 | 340 | 328 | 328 | 160,000 | 3,280 |
| 1984-11-21 | 317 | 334 | 317 | 330 | 249,000 | 3,300 |
| 1984-11-20 | 290 | 315 | 290 | 315 | 60,000 | 3,150 |
| 1984-11-19 | 285 | 285 | 285 | 285 | 1,000 | 2,850 |
| 1984-11-17 | 278 | 278 | 278 | 278 | 4,000 | 2,780 |
| 1984-11-16 | 273 | 278 | 273 | 273 | 8,000 | 2,730 |
| 1984-11-14 | 278 | 278 | 273 | 273 | 3,000 | 2,730 |
| 1984-11-13 | 282 | 285 | 280 | 280 | 15,000 | 2,800 |
| 1984-11-12 | 285 | 285 | 282 | 282 | 4,000 | 2,820 |
| 1984-11-09 | 294 | 294 | 286 | 286 | 3,000 | 2,860 |
| 1984-11-08 | 282 | 291 | 282 | 290 | 8,000 | 2,900 |
| 1984-11-07 | 285 | 285 | 280 | 280 | 8,000 | 2,800 |
| 1984-11-06 | 278 | 278 | 278 | 278 | 7,000 | 2,780 |
| 1984-11-05 | 290 | 290 | 288 | 290 | 4,000 | 2,900 |
| 1984-11-02 | 300 | 305 | 300 | 300 | 12,000 | 3,000 |
| 1984-11-01 | 298 | 305 | 298 | 300 | 13,000 | 3,000 |
| 1984-10-31 | 305 | 305 | 295 | 295 | 22,000 | 2,950 |
| 1984-10-30 | 318 | 320 | 306 | 306 | 53,000 | 3,060 |
| 1984-10-29 | 320 | 320 | 310 | 318 | 75,000 | 3,180 |
| 1984-10-27 | 293 | 325 | 290 | 324 | 100,000 | 3,240 |
| 1984-10-26 | 290 | 290 | 289 | 290 | 34,000 | 2,900 |
| 1984-10-25 | 293 | 293 | 288 | 290 | 31,000 | 2,900 |
| 1984-10-24 | 290 | 290 | 289 | 290 | 13,000 | 2,900 |
| 1984-10-23 | 270 | 275 | 270 | 275 | 7,000 | 2,750 |
| 1984-10-22 | 275 | 275 | 270 | 270 | 5,000 | 2,700 |
| 1984-10-20 | 275 | 275 | 275 | 275 | 3,000 | 2,750 |
| 1984-10-19 | 275 | 275 | 275 | 275 | 3,000 | 2,750 |
| 1984-10-18 | 260 | 275 | 260 | 275 | 2,000 | 2,750 |
| 1984-10-17 | 270 | 270 | 270 | 270 | 1,000 | 2,700 |
| 1984-10-16 | 285 | 285 | 285 | 285 | 2,000 | 2,850 |
| 1984-10-15 | 293 | 293 | 292 | 292 | 4,000 | 2,920 |
| 1984-10-12 | 299 | 299 | 296 | 296 | 15,000 | 2,960 |
| 1984-10-11 | 299 | 299 | 295 | 295 | 34,000 | 2,950 |
| 1984-10-09 | 282 | 294 | 282 | 290 | 22,000 | 2,900 |
| 1984-10-06 | 284 | 285 | 284 | 285 | 6,000 | 2,850 |
| 1984-10-05 | 287 | 287 | 287 | 287 | 1,000 | 2,870 |
| 1984-10-04 | 300 | 300 | 285 | 285 | 40,000 | 2,850 |
| 1984-10-03 | 275 | 299 | 275 | 299 | 84,000 | 2,990 |
| 1984-10-02 | 260 | 270 | 260 | 270 | 7,000 | 2,700 |
| 1984-10-01 | 265 | 275 | 265 | 271 | 11,000 | 2,710 |
| 1984-09-29 | 273 | 275 | 268 | 268 | 15,000 | 2,680 |
| 1984-09-28 | 255 | 275 | 255 | 275 | 17,000 | 2,750 |
| 1984-09-27 | 255 | 255 | 253 | 253 | 4,000 | 2,530 |
| 1984-09-26 | 250 | 250 | 250 | 250 | 2,000 | 2,500 |
| 1984-09-25 | 248 | 250 | 248 | 250 | 2,000 | 2,500 |
| 1984-09-22 | 250 | 250 | 250 | 250 | 7,000 | 2,500 |
| 1984-09-21 | 250 | 250 | 249 | 249 | 6,000 | 2,490 |
| 1984-09-20 | 255 | 255 | 250 | 250 | 11,000 | 2,500 |
| 1984-09-19 | 255 | 255 | 250 | 250 | 4,000 | 2,500 |
| 1984-09-18 | 256 | 256 | 256 | 256 | 2,000 | 2,560 |
| 1984-09-14 | 260 | 265 | 260 | 265 | 3,000 | 2,650 |
| 1984-09-13 | 265 | 265 | 265 | 265 | 2,000 | 2,650 |
| 1984-09-11 | 265 | 265 | 265 | 265 | 1,000 | 2,650 |
| 1984-09-10 | 274 | 274 | 265 | 265 | 2,000 | 2,650 |
| 1984-09-07 | 268 | 268 | 265 | 265 | 7,000 | 2,650 |
| 1984-09-06 | 271 | 271 | 271 | 271 | 3,000 | 2,710 |
| 1984-09-05 | 268 | 268 | 268 | 268 | 3,000 | 2,680 |
| 1984-09-04 | 265 | 265 | 265 | 265 | 6,000 | 2,650 |
| 1984-09-03 | 265 | 265 | 265 | 265 | 1,000 | 2,650 |
| 1984-08-31 | 260 | 260 | 260 | 260 | 4,000 | 2,600 |
| 1984-08-30 | 255 | 255 | 255 | 255 | 6,000 | 2,550 |
| 1984-08-29 | 261 | 261 | 260 | 260 | 3,000 | 2,600 |
| 1984-08-28 | 255 | 255 | 255 | 255 | 2,000 | 2,550 |
| 1984-08-27 | 255 | 255 | 255 | 255 | 1,000 | 2,550 |
| 1984-08-24 | 255 | 255 | 255 | 255 | 1,000 | 2,550 |
| 1984-08-21 | 255 | 255 | 255 | 255 | 3,000 | 2,550 |
| 1984-08-16 | 250 | 250 | 250 | 250 | 3,000 | 2,500 |
| 1984-08-14 | 250 | 250 | 250 | 250 | 2,000 | 2,500 |
| 1984-08-13 | 260 | 260 | 243 | 243 | 17,000 | 2,430 |
| 1984-08-10 | 263 | 263 | 263 | 263 | 2,000 | 2,630 |
| 1984-08-07 | 266 | 278 | 266 | 278 | 17,000 | 2,780 |
| 1984-08-04 | 260 | 260 | 260 | 260 | 1,000 | 2,600 |
| 1984-08-02 | 257 | 260 | 257 | 260 | 5,000 | 2,600 |
| 1984-08-01 | 250 | 254 | 250 | 254 | 12,000 | 2,540 |
| 1984-07-31 | 250 | 250 | 250 | 250 | 9,000 | 2,500 |
| 1984-07-30 | 270 | 270 | 270 | 270 | 1,000 | 2,700 |
| 1984-07-27 | 265 | 285 | 265 | 285 | 15,000 | 2,850 |
| 1984-07-26 | 273 | 273 | 273 | 273 | 4,000 | 2,730 |
| 1984-07-25 | 270 | 300 | 268 | 295 | 83,000 | 2,950 |
| 1984-07-24 | 266 | 274 | 266 | 273 | 10,000 | 2,730 |
| 1984-07-23 | 275 | 275 | 275 | 275 | 7,000 | 2,750 |
| 1984-07-21 | 265 | 270 | 265 | 270 | 13,000 | 2,700 |
| 1984-07-20 | 255 | 265 | 255 | 265 | 6,000 | 2,650 |
| 1984-07-19 | 255 | 261 | 255 | 255 | 8,000 | 2,550 |
| 1984-07-17 | 250 | 250 | 250 | 250 | 2,000 | 2,500 |
| 1984-07-16 | 250 | 250 | 250 | 250 | 1,000 | 2,500 |
| 1984-07-13 | 250 | 250 | 250 | 250 | 2,000 | 2,500 |
| 1984-07-12 | 250 | 250 | 243 | 243 | 3,000 | 2,430 |
| 1984-07-11 | 275 | 275 | 275 | 275 | 3,000 | 2,750 |
| 1984-07-10 | 275 | 275 | 275 | 275 | 2,000 | 2,750 |
| 1984-07-09 | 257 | 257 | 257 | 257 | 1,000 | 2,570 |
| 1984-07-06 | 245 | 245 | 240 | 240 | 6,000 | 2,400 |
| 1984-07-05 | 246 | 246 | 245 | 245 | 2,000 | 2,450 |
| 1984-07-04 | 236 | 237 | 236 | 237 | 2,000 | 2,370 |
| 1984-07-03 | 245 | 245 | 235 | 235 | 5,000 | 2,350 |
| 1984-07-02 | 245 | 245 | 238 | 238 | 3,000 | 2,380 |
| 1984-06-30 | 245 | 245 | 245 | 245 | 1,000 | 2,450 |
| 1984-06-28 | 248 | 248 | 245 | 245 | 8,000 | 2,450 |
| 1984-06-25 | 250 | 250 | 245 | 245 | 4,000 | 2,450 |
| 1984-06-22 | 250 | 252 | 250 | 250 | 8,000 | 2,500 |
| 1984-06-19 | 250 | 250 | 250 | 250 | 5,000 | 2,500 |
| 1984-06-15 | 255 | 255 | 255 | 255 | 3,000 | 2,550 |
| 1984-06-14 | 265 | 265 | 265 | 265 | 1,000 | 2,650 |
| 1984-06-13 | 265 | 265 | 265 | 265 | 1,000 | 2,650 |
| 1984-06-12 | 243 | 244 | 243 | 244 | 3,000 | 2,440 |
| 1984-06-08 | 270 | 270 | 270 | 270 | 1,000 | 2,700 |
| 1984-06-07 | 270 | 270 | 270 | 270 | 3,000 | 2,700 |
| 1984-06-06 | 270 | 270 | 270 | 270 | 1,000 | 2,700 |
| 1984-06-05 | 270 | 270 | 270 | 270 | 5,000 | 2,700 |
| 1984-06-04 | 270 | 270 | 270 | 270 | 3,000 | 2,700 |
| 1984-06-02 | 270 | 270 | 270 | 270 | 4,000 | 2,700 |
| 1984-06-01 | 260 | 270 | 260 | 270 | 10,000 | 2,700 |
| 1984-05-30 | 246 | 246 | 238 | 238 | 5,000 | 2,380 |
| 1984-05-29 | 271 | 271 | 260 | 260 | 6,000 | 2,600 |
| 1984-05-26 | 270 | 270 | 270 | 270 | 1,000 | 2,700 |
| 1984-05-25 | 270 | 270 | 269 | 270 | 4,000 | 2,700 |
| 1984-05-24 | 270 | 270 | 270 | 270 | 1,000 | 2,700 |
| 1984-05-23 | 273 | 280 | 273 | 280 | 6,000 | 2,800 |
| 1984-05-22 | 285 | 288 | 285 | 285 | 8,000 | 2,850 |
| 1984-05-21 | 280 | 283 | 280 | 280 | 10,000 | 2,800 |
| 1984-05-19 | 260 | 280 | 260 | 280 | 9,000 | 2,800 |
| 1984-05-18 | 265 | 265 | 265 | 265 | 2,000 | 2,650 |
| 1984-05-17 | 260 | 260 | 260 | 260 | 3,000 | 2,600 |
| 1984-05-16 | 265 | 265 | 260 | 260 | 3,000 | 2,600 |
| 1984-05-15 | 270 | 270 | 270 | 270 | 5,000 | 2,700 |
| 1984-05-14 | 270 | 270 | 270 | 270 | 4,000 | 2,700 |
| 1984-05-11 | 275 | 275 | 270 | 270 | 7,000 | 2,700 |
| 1984-05-10 | 275 | 275 | 275 | 275 | 8,000 | 2,750 |
| 1984-05-09 | 275 | 275 | 275 | 275 | 1,000 | 2,750 |
| 1984-05-08 | 261 | 261 | 261 | 261 | 1,000 | 2,610 |
| 1984-05-07 | 271 | 271 | 260 | 260 | 9,000 | 2,600 |
| 1984-05-04 | 270 | 270 | 270 | 270 | 12,000 | 2,700 |
| 1984-05-02 | 270 | 270 | 270 | 270 | 3,000 | 2,700 |
| 1984-04-28 | 270 | 270 | 270 | 270 | 1,000 | 2,700 |
| 1984-04-27 | 277 | 277 | 270 | 270 | 2,000 | 2,700 |
| 1984-04-26 | 281 | 281 | 281 | 281 | 9,000 | 2,810 |
| 1984-04-25 | 280 | 281 | 280 | 281 | 4,000 | 2,810 |
| 1984-04-23 | 275 | 275 | 275 | 275 | 2,000 | 2,750 |
| 1984-04-21 | 280 | 280 | 270 | 270 | 3,000 | 2,700 |
| 1984-04-20 | 281 | 281 | 281 | 281 | 1,000 | 2,810 |
| 1984-04-19 | 280 | 280 | 280 | 280 | 2,000 | 2,800 |
| 1984-04-17 | 300 | 300 | 300 | 300 | 20,000 | 3,000 |
| 1984-04-16 | 295 | 295 | 295 | 295 | 5,000 | 2,950 |
| 1984-04-13 | 274 | 274 | 274 | 274 | 2,000 | 2,740 |
| 1984-04-12 | 275 | 275 | 275 | 275 | 2,000 | 2,750 |
| 1984-04-11 | 271 | 271 | 271 | 271 | 2,000 | 2,710 |
| 1984-04-10 | 270 | 271 | 270 | 271 | 6,000 | 2,710 |
| 1984-04-09 | 270 | 270 | 264 | 269 | 15,000 | 2,690 |
| 1984-04-07 | 285 | 285 | 285 | 285 | 2,000 | 2,850 |
| 1984-04-06 | 290 | 290 | 285 | 285 | 3,000 | 2,850 |
| 1984-04-04 | 293 | 293 | 290 | 290 | 7,000 | 2,900 |
| 1984-04-03 | 298 | 298 | 292 | 292 | 3,000 | 2,920 |
| 1984-04-02 | 300 | 300 | 298 | 298 | 7,000 | 2,980 |
| 1984-03-31 | 292 | 300 | 292 | 292 | 19,000 | 2,920 |
| 1984-03-30 | 310 | 310 | 300 | 300 | 49,000 | 3,000 |
| 1984-03-29 | 317 | 325 | 316 | 317 | 99,000 | 3,170 |
| 1984-03-28 | 299 | 320 | 298 | 315 | 182,000 | 3,150 |
| 1984-03-27 | 285 | 290 | 280 | 290 | 51,000 | 2,900 |
| 1984-03-26 | 282 | 285 | 277 | 285 | 17,000 | 2,850 |
| 1984-03-24 | 280 | 280 | 280 | 280 | 2,000 | 2,800 |
| 1984-03-23 | 285 | 288 | 276 | 276 | 45,000 | 2,760 |
| 1984-03-22 | 288 | 290 | 280 | 285 | 34,000 | 2,850 |
| 1984-03-21 | 280 | 297 | 280 | 290 | 62,000 | 2,900 |
| 1984-03-19 | 260 | 267 | 257 | 267 | 19,000 | 2,670 |
| 1984-03-17 | 245 | 250 | 245 | 250 | 9,000 | 2,500 |
| 1984-03-16 | 240 | 240 | 240 | 240 | 7,000 | 2,400 |
| 1984-03-15 | 232 | 238 | 232 | 238 | 5,000 | 2,380 |
| 1984-03-14 | 247 | 247 | 247 | 247 | 1,000 | 2,470 |
| 1984-03-13 | 246 | 246 | 246 | 246 | 5,000 | 2,460 |
| 1984-03-12 | 246 | 246 | 245 | 245 | 2,000 | 2,450 |
| 1984-03-08 | 240 | 240 | 240 | 240 | 2,000 | 2,400 |
| 1984-03-07 | 247 | 249 | 240 | 240 | 4,000 | 2,400 |
| 1984-03-06 | 245 | 245 | 245 | 245 | 2,000 | 2,450 |
| 1984-03-05 | 248 | 250 | 248 | 250 | 2,000 | 2,500 |
| 1984-03-03 | 247 | 247 | 247 | 247 | 1,000 | 2,470 |
| 1984-03-02 | 245 | 245 | 245 | 245 | 3,000 | 2,450 |
| 1984-02-28 | 270 | 280 | 268 | 272 | 23,000 | 2,720 |
| 1984-02-27 | 258 | 272 | 258 | 272 | 14,000 | 2,720 |
| 1984-02-24 | 252 | 259 | 252 | 259 | 5,000 | 2,590 |
| 1984-02-22 | 252 | 260 | 252 | 260 | 4,000 | 2,600 |
| 1984-02-21 | 252 | 252 | 252 | 252 | 1,000 | 2,520 |
| 1984-02-20 | 243 | 250 | 243 | 250 | 6,000 | 2,500 |
| 1984-02-18 | 240 | 240 | 240 | 240 | 3,000 | 2,400 |
| 1984-02-17 | 240 | 240 | 240 | 240 | 1,000 | 2,400 |
| 1984-02-16 | 240 | 240 | 240 | 240 | 1,000 | 2,400 |
| 1984-02-15 | 242 | 242 | 240 | 240 | 5,000 | 2,400 |
| 1984-02-14 | 242 | 242 | 242 | 242 | 2,000 | 2,420 |
| 1984-02-13 | 248 | 248 | 248 | 248 | 1,000 | 2,480 |
| 1984-02-10 | 250 | 253 | 250 | 253 | 2,000 | 2,530 |
| 1984-02-09 | 256 | 258 | 256 | 258 | 5,000 | 2,580 |
| 1984-02-08 | 262 | 265 | 262 | 262 | 4,000 | 2,620 |
| 1984-02-07 | 258 | 270 | 258 | 267 | 15,000 | 2,670 |
| 1984-02-06 | 251 | 251 | 248 | 248 | 4,000 | 2,480 |
| 1984-02-03 | 258 | 258 | 258 | 258 | 2,000 | 2,580 |
| 1984-02-02 | 255 | 264 | 255 | 259 | 12,000 | 2,590 |
| 1984-02-01 | 266 | 266 | 262 | 262 | 6,000 | 2,620 |
| 1984-01-31 | 277 | 277 | 265 | 268 | 34,000 | 2,680 |
| 1984-01-30 | 265 | 277 | 265 | 275 | 82,000 | 2,750 |
| 1984-01-28 | 270 | 270 | 263 | 267 | 9,000 | 2,670 |
| 1984-01-27 | 250 | 273 | 250 | 273 | 35,000 | 2,730 |
| 1984-01-26 | 240 | 250 | 240 | 250 | 12,000 | 2,500 |
| 1984-01-25 | 239 | 240 | 239 | 240 | 8,000 | 2,400 |
| 1984-01-24 | 230 | 230 | 230 | 230 | 8,000 | 2,300 |
| 1984-01-23 | 230 | 230 | 230 | 230 | 6,000 | 2,300 |
| 1984-01-21 | 240 | 240 | 230 | 230 | 20,000 | 2,300 |
| 1984-01-20 | 223 | 240 | 223 | 240 | 19,000 | 2,400 |
| 1984-01-18 | 213 | 215 | 213 | 215 | 12,000 | 2,150 |
| 1984-01-17 | 213 | 213 | 213 | 213 | 1,000 | 2,130 |
| 1984-01-13 | 211 | 211 | 211 | 211 | 11,000 | 2,110 |
| 1984-01-12 | 211 | 211 | 211 | 211 | 1,000 | 2,110 |
| 1984-01-11 | 211 | 211 | 211 | 211 | 4,000 | 2,110 |
| 1984-01-10 | 210 | 211 | 210 | 211 | 10,000 | 2,110 |
| 1984-01-09 | 210 | 210 | 210 | 210 | 5,000 | 2,100 |
| 1984-01-07 | 210 | 210 | 210 | 210 | 1,000 | 2,100 |
| 1984-01-06 | 200 | 200 | 200 | 200 | 8,000 | 2,000 |
| 1984-01-05 | 198 | 210 | 198 | 200 | 4,000 | 2,000 |
| 1984-01-04 | 204 | 204 | 200 | 200 | 9,000 | 2,000 |
分割・併合履歴 ： [2018-09-26]1株→0.1株
