6346 キクカワエンタープライズ(株) の時系列データ [1985年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1985-12-25 | 285 | 285 | 281 | 281 | 4,000 | 2,810 |
| 1985-12-23 | 285 | 285 | 285 | 285 | 1,000 | 2,850 |
| 1985-12-18 | 290 | 290 | 290 | 290 | 2,000 | 2,900 |
| 1985-12-16 | 290 | 290 | 290 | 290 | 6,000 | 2,900 |
| 1985-12-12 | 290 | 290 | 290 | 290 | 1,000 | 2,900 |
| 1985-12-11 | 290 | 290 | 290 | 290 | 1,000 | 2,900 |
| 1985-12-10 | 290 | 290 | 290 | 290 | 1,000 | 2,900 |
| 1985-12-09 | 290 | 290 | 290 | 290 | 2,000 | 2,900 |
| 1985-12-07 | 300 | 300 | 300 | 300 | 1,000 | 3,000 |
| 1985-12-06 | 300 | 300 | 300 | 300 | 3,000 | 3,000 |
| 1985-12-05 | 290 | 290 | 290 | 290 | 1,000 | 2,900 |
| 1985-12-04 | 290 | 290 | 290 | 290 | 1,000 | 2,900 |
| 1985-12-03 | 290 | 290 | 290 | 290 | 3,000 | 2,900 |
| 1985-11-28 | 285 | 285 | 285 | 285 | 1,000 | 2,850 |
| 1985-11-27 | 285 | 285 | 285 | 285 | 4,000 | 2,850 |
| 1985-11-26 | 285 | 285 | 285 | 285 | 1,000 | 2,850 |
| 1985-11-22 | 285 | 285 | 285 | 285 | 1,000 | 2,850 |
| 1985-11-21 | 280 | 280 | 280 | 280 | 4,000 | 2,800 |
| 1985-11-19 | 280 | 280 | 280 | 280 | 1,000 | 2,800 |
| 1985-11-18 | 281 | 281 | 281 | 281 | 2,000 | 2,810 |
| 1985-11-15 | 280 | 280 | 280 | 280 | 1,000 | 2,800 |
| 1985-11-13 | 279 | 289 | 279 | 289 | 2,000 | 2,890 |
| 1985-11-12 | 269 | 271 | 265 | 265 | 6,000 | 2,650 |
| 1985-11-11 | 269 | 269 | 260 | 260 | 8,000 | 2,600 |
| 1985-11-08 | 290 | 290 | 290 | 290 | 6,000 | 2,900 |
| 1985-11-07 | 290 | 290 | 290 | 290 | 5,000 | 2,900 |
| 1985-11-06 | 290 | 290 | 290 | 290 | 1,000 | 2,900 |
| 1985-11-02 | 291 | 291 | 291 | 291 | 1,000 | 2,910 |
| 1985-11-01 | 291 | 291 | 291 | 291 | 1,000 | 2,910 |
| 1985-10-30 | 291 | 291 | 291 | 291 | 3,000 | 2,910 |
| 1985-10-29 | 292 | 300 | 291 | 291 | 10,000 | 2,910 |
| 1985-10-28 | 290 | 290 | 290 | 290 | 4,000 | 2,900 |
| 1985-10-26 | 290 | 290 | 290 | 290 | 1,000 | 2,900 |
| 1985-10-24 | 287 | 287 | 280 | 280 | 8,000 | 2,800 |
| 1985-10-23 | 287 | 287 | 287 | 287 | 2,000 | 2,870 |
| 1985-10-22 | 288 | 288 | 285 | 285 | 2,000 | 2,850 |
| 1985-10-21 | 290 | 290 | 290 | 290 | 1,000 | 2,900 |
| 1985-10-19 | 292 | 292 | 292 | 292 | 3,000 | 2,920 |
| 1985-10-18 | 300 | 300 | 300 | 300 | 15,000 | 3,000 |
| 1985-10-17 | 300 | 300 | 300 | 300 | 1,000 | 3,000 |
| 1985-10-16 | 290 | 300 | 290 | 300 | 6,000 | 3,000 |
| 1985-10-11 | 290 | 290 | 290 | 290 | 6,000 | 2,900 |
| 1985-10-09 | 290 | 290 | 290 | 290 | 4,000 | 2,900 |
| 1985-10-07 | 290 | 290 | 290 | 290 | 1,000 | 2,900 |
| 1985-10-05 | 290 | 290 | 290 | 290 | 1,000 | 2,900 |
| 1985-10-04 | 290 | 290 | 290 | 290 | 3,000 | 2,900 |
| 1985-10-03 | 290 | 290 | 290 | 290 | 4,000 | 2,900 |
| 1985-10-02 | 290 | 290 | 290 | 290 | 1,000 | 2,900 |
| 1985-10-01 | 300 | 300 | 290 | 290 | 4,000 | 2,900 |
| 1985-09-30 | 290 | 290 | 290 | 290 | 7,000 | 2,900 |
| 1985-09-26 | 285 | 285 | 279 | 280 | 7,000 | 2,800 |
| 1985-09-25 | 297 | 300 | 288 | 300 | 9,000 | 3,000 |
| 1985-09-24 | 300 | 300 | 300 | 300 | 4,000 | 3,000 |
| 1985-09-21 | 298 | 300 | 298 | 300 | 3,000 | 3,000 |
| 1985-09-19 | 300 | 300 | 300 | 300 | 5,000 | 3,000 |
| 1985-09-18 | 300 | 300 | 300 | 300 | 2,000 | 3,000 |
| 1985-09-17 | 305 | 305 | 300 | 300 | 4,000 | 3,000 |
| 1985-09-13 | 305 | 305 | 305 | 305 | 1,000 | 3,050 |
| 1985-09-12 | 305 | 305 | 305 | 305 | 1,000 | 3,050 |
| 1985-09-11 | 305 | 305 | 305 | 305 | 9,000 | 3,050 |
| 1985-09-10 | 306 | 306 | 305 | 305 | 5,000 | 3,050 |
| 1985-09-09 | 305 | 305 | 305 | 305 | 1,000 | 3,050 |
| 1985-09-06 | 309 | 309 | 305 | 305 | 5,000 | 3,050 |
| 1985-09-05 | 305 | 305 | 305 | 305 | 2,000 | 3,050 |
| 1985-09-04 | 306 | 306 | 305 | 305 | 3,000 | 3,050 |
| 1985-09-03 | 305 | 310 | 305 | 310 | 8,000 | 3,100 |
| 1985-09-02 | 305 | 305 | 305 | 305 | 1,000 | 3,050 |
| 1985-08-31 | 305 | 305 | 305 | 305 | 1,000 | 3,050 |
| 1985-08-30 | 305 | 305 | 305 | 305 | 1,000 | 3,050 |
| 1985-08-28 | 305 | 305 | 305 | 305 | 2,000 | 3,050 |
| 1985-08-27 | 305 | 305 | 305 | 305 | 4,000 | 3,050 |
| 1985-08-24 | 305 | 305 | 305 | 305 | 2,000 | 3,050 |
| 1985-08-23 | 305 | 305 | 305 | 305 | 7,000 | 3,050 |
| 1985-08-21 | 305 | 305 | 305 | 305 | 1,000 | 3,050 |
| 1985-08-19 | 305 | 310 | 300 | 310 | 25,000 | 3,100 |
| 1985-08-17 | 300 | 300 | 300 | 300 | 1,000 | 3,000 |
| 1985-08-15 | 297 | 297 | 297 | 297 | 1,000 | 2,970 |
| 1985-08-14 | 305 | 305 | 305 | 305 | 2,000 | 3,050 |
| 1985-08-13 | 305 | 305 | 305 | 305 | 2,000 | 3,050 |
| 1985-08-12 | 310 | 310 | 310 | 310 | 1,000 | 3,100 |
| 1985-08-07 | 300 | 300 | 300 | 300 | 1,000 | 3,000 |
| 1985-08-06 | 296 | 296 | 296 | 296 | 3,000 | 2,960 |
| 1985-08-03 | 293 | 293 | 293 | 293 | 1,000 | 2,930 |
| 1985-08-02 | 293 | 293 | 293 | 293 | 3,000 | 2,930 |
| 1985-08-01 | 292 | 292 | 292 | 292 | 1,000 | 2,920 |
| 1985-07-31 | 291 | 291 | 291 | 291 | 2,000 | 2,910 |
| 1985-07-30 | 315 | 315 | 300 | 300 | 10,000 | 3,000 |
| 1985-07-29 | 315 | 317 | 315 | 315 | 10,000 | 3,150 |
| 1985-07-24 | 317 | 317 | 311 | 311 | 3,000 | 3,110 |
| 1985-07-23 | 330 | 330 | 325 | 325 | 4,000 | 3,250 |
| 1985-07-22 | 330 | 330 | 330 | 330 | 1,000 | 3,300 |
| 1985-07-19 | 340 | 340 | 330 | 331 | 7,000 | 3,310 |
| 1985-07-18 | 340 | 340 | 337 | 340 | 4,000 | 3,400 |
| 1985-07-17 | 334 | 340 | 334 | 340 | 11,000 | 3,400 |
| 1985-07-16 | 330 | 330 | 330 | 330 | 2,000 | 3,300 |
| 1985-07-15 | 335 | 340 | 330 | 330 | 11,000 | 3,300 |
| 1985-07-12 | 330 | 335 | 321 | 335 | 12,000 | 3,350 |
| 1985-07-11 | 321 | 330 | 321 | 330 | 7,000 | 3,300 |
| 1985-07-10 | 321 | 330 | 321 | 330 | 6,000 | 3,300 |
| 1985-07-09 | 330 | 330 | 321 | 330 | 14,000 | 3,300 |
| 1985-07-08 | 323 | 336 | 323 | 336 | 3,000 | 3,360 |
| 1985-07-06 | 321 | 321 | 321 | 321 | 7,000 | 3,210 |
| 1985-07-05 | 335 | 335 | 335 | 335 | 10,000 | 3,350 |
| 1985-07-04 | 335 | 335 | 335 | 335 | 8,000 | 3,350 |
| 1985-07-03 | 335 | 335 | 332 | 335 | 13,000 | 3,350 |
| 1985-07-02 | 335 | 335 | 335 | 335 | 7,000 | 3,350 |
| 1985-07-01 | 336 | 336 | 332 | 335 | 18,000 | 3,350 |
| 1985-06-29 | 332 | 332 | 332 | 332 | 1,000 | 3,320 |
| 1985-06-28 | 332 | 332 | 332 | 332 | 6,000 | 3,320 |
| 1985-06-27 | 331 | 331 | 331 | 331 | 7,000 | 3,310 |
| 1985-06-26 | 330 | 330 | 330 | 330 | 5,000 | 3,300 |
| 1985-06-25 | 330 | 331 | 330 | 330 | 7,000 | 3,300 |
| 1985-06-24 | 330 | 331 | 330 | 331 | 6,000 | 3,310 |
| 1985-06-22 | 330 | 330 | 330 | 330 | 3,000 | 3,300 |
| 1985-06-21 | 330 | 331 | 330 | 331 | 11,000 | 3,310 |
| 1985-06-20 | 331 | 331 | 330 | 331 | 13,000 | 3,310 |
| 1985-06-19 | 330 | 331 | 330 | 331 | 13,000 | 3,310 |
| 1985-06-18 | 330 | 330 | 330 | 330 | 10,000 | 3,300 |
| 1985-06-17 | 336 | 336 | 330 | 330 | 8,000 | 3,300 |
| 1985-06-15 | 319 | 319 | 319 | 319 | 1,000 | 3,190 |
| 1985-06-14 | 316 | 316 | 316 | 316 | 2,000 | 3,160 |
| 1985-06-13 | 315 | 316 | 315 | 316 | 11,000 | 3,160 |
| 1985-06-12 | 315 | 315 | 315 | 315 | 2,000 | 3,150 |
| 1985-06-10 | 310 | 319 | 310 | 310 | 21,000 | 3,100 |
| 1985-06-07 | 310 | 310 | 310 | 310 | 1,000 | 3,100 |
| 1985-06-06 | 310 | 319 | 310 | 310 | 6,000 | 3,100 |
| 1985-06-05 | 310 | 310 | 308 | 310 | 10,000 | 3,100 |
| 1985-06-04 | 308 | 310 | 305 | 308 | 15,000 | 3,080 |
| 1985-06-03 | 310 | 310 | 309 | 309 | 12,000 | 3,090 |
| 1985-06-01 | 310 | 310 | 310 | 310 | 8,000 | 3,100 |
| 1985-05-30 | 310 | 317 | 310 | 317 | 5,000 | 3,170 |
| 1985-05-29 | 321 | 323 | 319 | 319 | 10,000 | 3,190 |
| 1985-05-28 | 323 | 323 | 323 | 323 | 3,000 | 3,230 |
| 1985-05-27 | 323 | 323 | 323 | 323 | 5,000 | 3,230 |
| 1985-05-25 | 320 | 320 | 320 | 320 | 1,000 | 3,200 |
| 1985-05-24 | 319 | 319 | 319 | 319 | 5,000 | 3,190 |
| 1985-05-23 | 320 | 320 | 319 | 319 | 8,000 | 3,190 |
| 1985-05-22 | 319 | 319 | 319 | 319 | 6,000 | 3,190 |
| 1985-05-21 | 319 | 319 | 319 | 319 | 9,000 | 3,190 |
| 1985-05-20 | 319 | 319 | 319 | 319 | 2,000 | 3,190 |
| 1985-05-18 | 319 | 319 | 319 | 319 | 1,000 | 3,190 |
| 1985-05-17 | 310 | 310 | 310 | 310 | 7,000 | 3,100 |
| 1985-05-16 | 316 | 316 | 313 | 313 | 19,000 | 3,130 |
| 1985-05-15 | 325 | 325 | 315 | 316 | 17,000 | 3,160 |
| 1985-05-14 | 325 | 325 | 322 | 325 | 5,000 | 3,250 |
| 1985-05-13 | 339 | 339 | 330 | 330 | 4,000 | 3,300 |
| 1985-05-10 | 330 | 330 | 325 | 325 | 9,000 | 3,250 |
| 1985-05-09 | 330 | 330 | 320 | 330 | 36,000 | 3,300 |
| 1985-05-08 | 340 | 340 | 340 | 340 | 3,000 | 3,400 |
| 1985-05-07 | 343 | 343 | 340 | 340 | 5,000 | 3,400 |
| 1985-05-04 | 343 | 343 | 343 | 343 | 1,000 | 3,430 |
| 1985-05-02 | 355 | 355 | 340 | 340 | 12,000 | 3,400 |
| 1985-05-01 | 345 | 355 | 345 | 345 | 19,000 | 3,450 |
| 1985-04-30 | 345 | 355 | 345 | 345 | 22,000 | 3,450 |
| 1985-04-27 | 349 | 353 | 343 | 343 | 62,000 | 3,430 |
| 1985-04-26 | 335 | 340 | 325 | 340 | 27,000 | 3,400 |
| 1985-04-25 | 320 | 340 | 320 | 333 | 13,000 | 3,330 |
| 1985-04-24 | 310 | 313 | 310 | 311 | 13,000 | 3,110 |
| 1985-04-23 | 319 | 319 | 308 | 308 | 39,000 | 3,080 |
| 1985-04-22 | 319 | 320 | 319 | 319 | 11,000 | 3,190 |
| 1985-04-20 | 313 | 325 | 313 | 325 | 9,000 | 3,250 |
| 1985-04-19 | 311 | 313 | 310 | 313 | 4,000 | 3,130 |
| 1985-04-18 | 330 | 330 | 320 | 320 | 9,000 | 3,200 |
| 1985-04-17 | 328 | 330 | 325 | 330 | 22,000 | 3,300 |
| 1985-04-16 | 356 | 356 | 330 | 330 | 30,000 | 3,300 |
| 1985-04-15 | 370 | 405 | 355 | 368 | 250,000 | 3,680 |
| 1985-04-12 | 309 | 385 | 309 | 375 | 140,000 | 3,750 |
| 1985-04-11 | 304 | 305 | 304 | 305 | 4,000 | 3,050 |
| 1985-04-10 | 301 | 301 | 300 | 300 | 17,000 | 3,000 |
| 1985-04-09 | 299 | 300 | 299 | 300 | 2,000 | 3,000 |
| 1985-04-08 | 303 | 303 | 299 | 300 | 17,000 | 3,000 |
| 1985-04-06 | 299 | 299 | 299 | 299 | 12,000 | 2,990 |
| 1985-04-05 | 300 | 305 | 299 | 299 | 27,000 | 2,990 |
| 1985-04-04 | 299 | 309 | 299 | 309 | 14,000 | 3,090 |
| 1985-04-03 | 310 | 310 | 300 | 300 | 21,000 | 3,000 |
| 1985-04-02 | 301 | 308 | 299 | 308 | 30,000 | 3,080 |
| 1985-04-01 | 300 | 303 | 300 | 303 | 21,000 | 3,030 |
| 1985-03-30 | 295 | 300 | 290 | 290 | 24,000 | 2,900 |
| 1985-03-29 | 300 | 300 | 300 | 300 | 2,000 | 3,000 |
| 1985-03-28 | 297 | 300 | 290 | 290 | 15,000 | 2,900 |
| 1985-03-27 | 304 | 304 | 300 | 300 | 27,000 | 3,000 |
| 1985-03-26 | 310 | 310 | 300 | 300 | 9,000 | 3,000 |
| 1985-03-25 | 320 | 320 | 310 | 310 | 11,000 | 3,100 |
| 1985-03-23 | 320 | 320 | 310 | 310 | 14,000 | 3,100 |
| 1985-03-22 | 331 | 331 | 312 | 312 | 24,000 | 3,120 |
| 1985-03-20 | 315 | 319 | 310 | 315 | 48,000 | 3,150 |
| 1985-03-19 | 330 | 330 | 313 | 313 | 38,000 | 3,130 |
| 1985-03-18 | 340 | 343 | 330 | 330 | 29,000 | 3,300 |
| 1985-03-16 | 341 | 346 | 337 | 344 | 24,000 | 3,440 |
| 1985-03-15 | 341 | 341 | 340 | 340 | 27,000 | 3,400 |
| 1985-03-14 | 332 | 342 | 332 | 339 | 52,000 | 3,390 |
| 1985-03-13 | 366 | 374 | 330 | 330 | 66,000 | 3,300 |
| 1985-03-12 | 410 | 410 | 370 | 375 | 82,000 | 3,750 |
| 1985-03-11 | 390 | 442 | 390 | 410 | 410,000 | 4,100 |
| 1985-03-08 | 374 | 410 | 355 | 387 | 481,000 | 3,870 |
| 1985-03-07 | 300 | 374 | 300 | 374 | 178,000 | 3,740 |
| 1985-03-06 | 294 | 294 | 294 | 294 | 3,000 | 2,940 |
| 1985-03-05 | 295 | 295 | 293 | 293 | 8,000 | 2,930 |
| 1985-03-04 | 297 | 297 | 296 | 296 | 3,000 | 2,960 |
| 1985-03-02 | 300 | 300 | 295 | 295 | 5,000 | 2,950 |
| 1985-03-01 | 295 | 300 | 295 | 300 | 3,000 | 3,000 |
| 1985-02-28 | 290 | 292 | 290 | 292 | 5,000 | 2,920 |
| 1985-02-27 | 292 | 292 | 290 | 290 | 4,000 | 2,900 |
| 1985-02-26 | 292 | 292 | 292 | 292 | 1,000 | 2,920 |
| 1985-02-25 | 315 | 315 | 291 | 292 | 44,000 | 2,920 |
| 1985-02-23 | 310 | 311 | 310 | 311 | 7,000 | 3,110 |
| 1985-02-22 | 309 | 315 | 308 | 311 | 54,000 | 3,110 |
| 1985-02-21 | 285 | 309 | 285 | 300 | 30,000 | 3,000 |
| 1985-02-20 | 281 | 281 | 280 | 280 | 17,000 | 2,800 |
| 1985-02-19 | 280 | 280 | 279 | 280 | 6,000 | 2,800 |
| 1985-02-18 | 280 | 285 | 279 | 280 | 13,000 | 2,800 |
| 1985-02-16 | 267 | 270 | 267 | 270 | 4,000 | 2,700 |
| 1985-02-15 | 265 | 266 | 265 | 265 | 3,000 | 2,650 |
| 1985-02-13 | 276 | 276 | 273 | 273 | 12,000 | 2,730 |
| 1985-02-12 | 275 | 276 | 275 | 276 | 3,000 | 2,760 |
| 1985-02-08 | 280 | 280 | 277 | 277 | 3,000 | 2,770 |
| 1985-02-07 | 282 | 282 | 282 | 282 | 1,000 | 2,820 |
| 1985-02-06 | 276 | 276 | 276 | 276 | 5,000 | 2,760 |
| 1985-02-05 | 276 | 280 | 276 | 276 | 12,000 | 2,760 |
| 1985-02-04 | 284 | 284 | 280 | 280 | 6,000 | 2,800 |
| 1985-02-02 | 275 | 275 | 275 | 275 | 3,000 | 2,750 |
| 1985-02-01 | 275 | 275 | 275 | 275 | 8,000 | 2,750 |
| 1985-01-31 | 275 | 275 | 275 | 275 | 3,000 | 2,750 |
| 1985-01-30 | 275 | 275 | 275 | 275 | 3,000 | 2,750 |
| 1985-01-29 | 265 | 265 | 260 | 260 | 22,000 | 2,600 |
| 1985-01-28 | 266 | 266 | 265 | 265 | 10,000 | 2,650 |
| 1985-01-26 | 270 | 270 | 265 | 265 | 7,000 | 2,650 |
| 1985-01-25 | 272 | 272 | 270 | 270 | 36,000 | 2,700 |
| 1985-01-24 | 275 | 277 | 271 | 271 | 6,000 | 2,710 |
| 1985-01-22 | 277 | 277 | 275 | 275 | 3,000 | 2,750 |
| 1985-01-21 | 275 | 275 | 275 | 275 | 2,000 | 2,750 |
| 1985-01-19 | 278 | 278 | 274 | 274 | 4,000 | 2,740 |
| 1985-01-18 | 280 | 280 | 275 | 275 | 4,000 | 2,750 |
| 1985-01-17 | 285 | 285 | 282 | 282 | 4,000 | 2,820 |
| 1985-01-16 | 270 | 275 | 270 | 275 | 2,000 | 2,750 |
| 1985-01-14 | 270 | 270 | 270 | 270 | 3,000 | 2,700 |
| 1985-01-11 | 280 | 280 | 280 | 280 | 5,000 | 2,800 |
| 1985-01-10 | 280 | 280 | 280 | 280 | 6,000 | 2,800 |
| 1985-01-09 | 280 | 289 | 280 | 285 | 11,000 | 2,850 |
| 1985-01-07 | 275 | 275 | 275 | 275 | 3,000 | 2,750 |
| 1985-01-05 | 265 | 265 | 265 | 265 | 3,000 | 2,650 |
分割・併合履歴 ： [2018-09-26]1株→0.1株
