6346 キクカワエンタープライズ(株) の時系列データ [1987年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1987-12-28	690	690	680	680	3,000	6,800
1987-12-26	681	681	681	681	1,000	6,810
1987-12-25	690	690	670	670	3,000	6,700
1987-12-24	680	680	670	670	33,000	6,700
1987-12-23	690	690	680	680	36,000	6,800
1987-12-22	690	691	690	690	20,000	6,900
1987-12-21	689	700	689	700	42,000	7,000
1987-12-18	700	702	681	681	17,000	6,810
1987-12-17	740	740	720	720	20,000	7,200
1987-12-16	740	750	735	735	12,000	7,350
1987-12-15	750	750	725	730	12,000	7,300
1987-12-14	710	750	700	750	19,000	7,500
1987-12-11	695	700	688	700	12,000	7,000
1987-12-10	690	690	675	680	16,000	6,800
1987-12-09	670	685	661	685	38,000	6,850
1987-12-08	675	675	660	665	22,000	6,650
1987-12-05	675	675	675	675	3,000	6,750
1987-12-04	670	675	660	660	33,000	6,600
1987-12-03	675	675	665	670	9,000	6,700
1987-12-02	680	680	670	670	9,000	6,700
1987-12-01	670	675	665	665	18,000	6,650
1987-11-30	700	700	678	678	10,000	6,780
1987-11-28	691	695	691	693	26,000	6,930
1987-11-27	670	685	670	670	15,000	6,700
1987-11-26	670	690	670	680	14,000	6,800
1987-11-25	670	695	670	690	7,000	6,900
1987-11-24	670	680	656	670	14,000	6,700
1987-11-19	685	685	670	670	10,000	6,700
1987-11-18	680	680	680	680	2,000	6,800
1987-11-17	670	690	670	690	7,000	6,900
1987-11-16	700	700	700	700	1,000	7,000
1987-11-13	675	700	675	700	7,000	7,000
1987-11-12	655	660	655	660	12,000	6,600
1987-11-10	710	710	709	709	3,000	7,090
1987-11-09	680	710	680	710	14,000	7,100
1987-11-07	700	700	690	690	4,000	6,900
1987-11-06	700	700	700	700	7,000	7,000
1987-11-05	700	700	700	700	13,000	7,000
1987-11-04	728	728	710	710	6,000	7,100
1987-11-02	730	730	730	730	8,000	7,300
1987-10-31	701	705	701	705	7,000	7,050
1987-10-30	680	690	680	687	11,000	6,870
1987-10-29	736	736	710	710	6,000	7,100
1987-10-28	740	740	740	740	7,000	7,400
1987-10-27	695	740	695	740	8,000	7,400
1987-10-26	745	745	725	725	10,000	7,250
1987-10-24	780	780	745	745	5,000	7,450
1987-10-23	770	770	770	770	12,000	7,700
1987-10-22	805	810	800	800	17,000	8,000
1987-10-21	735	754	723	750	32,000	7,500
1987-10-19	830	830	825	825	10,000	8,250
1987-10-16	850	850	840	840	16,000	8,400
1987-10-15	860	860	851	851	13,000	8,510
1987-10-14	836	850	836	840	10,000	8,400
1987-10-13	845	845	830	831	32,000	8,310
1987-10-12	855	860	840	840	18,000	8,400
1987-10-09	865	867	850	850	35,000	8,500
1987-10-08	880	880	860	860	37,000	8,600
1987-10-07	850	850	840	850	24,000	8,500
1987-10-06	837	850	837	850	23,000	8,500
1987-10-05	845	855	835	836	39,000	8,360
1987-10-03	890	890	875	875	23,000	8,750
1987-10-02	890	900	890	890	151,000	8,900
1987-10-01	876	890	873	890	59,000	8,900
1987-09-30	900	900	873	876	13,000	8,760
1987-09-29	880	900	880	900	22,000	9,000
1987-09-28	895	898	880	895	39,000	8,950
1987-09-26	835	860	835	850	39,000	8,500
1987-09-25	929	930	835	835	100,000	8,350
1987-09-24	950	955	904	904	60,000	9,040
1987-09-22	950	970	930	945	106,000	9,450
1987-09-21	960	965	950	950	115,000	9,500
1987-09-18	900	915	880	885	125,000	8,850
1987-09-17	840	894	836	875	169,000	8,750
1987-09-16	840	840	825	825	176,000	8,250
1987-09-14	800	800	790	790	103,000	7,900
1987-09-11	720	730	713	730	21,000	7,300
1987-09-10	725	725	720	721	19,000	7,210
1987-09-09	730	730	725	725	23,000	7,250
1987-09-08	736	750	731	735	13,000	7,350
1987-09-07	750	760	744	744	51,000	7,440
1987-09-05	795	798	795	798	12,000	7,980
1987-09-04	751	802	751	800	109,000	8,000
1987-09-03	730	745	730	740	21,000	7,400
1987-09-02	731	735	715	735	48,000	7,350
1987-09-01	730	735	725	725	15,000	7,250
1987-08-31	730	730	715	720	34,000	7,200
1987-08-29	735	735	730	730	6,000	7,300
1987-08-28	745	745	735	735	15,000	7,350
1987-08-27	740	745	730	730	11,000	7,300
1987-08-26	720	728	720	725	14,000	7,250
1987-08-25	729	730	720	720	29,000	7,200
1987-08-24	720	730	720	730	9,000	7,300
1987-08-22	745	745	735	745	4,000	7,450
1987-08-21	750	750	741	745	26,000	7,450
1987-08-20	750	750	750	750	1,000	7,500
1987-08-19	745	760	740	760	7,000	7,600
1987-08-18	760	760	760	760	8,000	7,600
1987-08-17	780	780	759	759	3,000	7,590
1987-08-14	745	780	745	780	3,000	7,800
1987-08-13	756	758	750	750	5,000	7,500
1987-08-12	800	810	761	763	21,000	7,630
1987-08-11	750	805	750	805	29,000	8,050
1987-08-10	720	720	705	705	11,000	7,050
1987-08-07	745	745	735	735	16,000	7,350
1987-08-06	764	764	750	750	4,000	7,500
1987-08-05	705	750	705	750	10,000	7,500
1987-08-04	755	755	725	725	5,000	7,250
1987-08-03	770	770	765	765	12,000	7,650
1987-08-01	770	775	765	765	4,000	7,650
1987-07-31	775	775	775	775	3,000	7,750
1987-07-30	780	780	775	775	2,000	7,750
1987-07-29	763	780	763	780	4,000	7,800
1987-07-28	780	780	780	780	4,000	7,800
1987-07-27	805	805	800	800	10,000	8,000
1987-07-25	790	800	785	800	15,000	8,000
1987-07-24	800	800	790	790	4,000	7,900
1987-07-23	800	800	780	800	9,000	8,000
1987-07-22	789	790	780	790	24,000	7,900
1987-07-21	720	720	720	720	2,000	7,200
1987-07-20	715	720	715	720	27,000	7,200
1987-07-17	820	830	800	800	42,000	8,000
1987-07-16	840	850	820	820	52,000	8,200
1987-07-15	880	880	854	860	217,000	8,600
1987-07-14	755	850	740	850	138,000	8,500
1987-07-13	755	759	735	750	32,000	7,500
1987-07-10	685	730	685	730	36,000	7,300
1987-07-09	775	775	755	755	122,000	7,550
1987-07-08	650	685	650	685	48,000	6,850
1987-07-07	630	650	615	650	10,000	6,500
1987-07-06	631	640	620	630	27,000	6,300
1987-07-04	650	660	630	630	9,000	6,300
1987-07-03	670	670	670	670	2,000	6,700
1987-07-02	665	670	665	670	13,000	6,700
1987-07-01	630	635	620	625	25,000	6,250
1987-06-30	660	660	655	655	6,000	6,550
1987-06-29	630	630	625	625	5,000	6,250
1987-06-27	640	640	630	630	11,000	6,300
1987-06-26	630	630	626	630	5,000	6,300
1987-06-25	630	631	630	630	12,000	6,300
1987-06-24	645	645	630	630	10,000	6,300
1987-06-23	646	650	631	645	12,000	6,450
1987-06-22	660	665	660	665	9,000	6,650
1987-06-19	650	660	630	640	18,000	6,400
1987-06-18	670	670	650	660	20,000	6,600
1987-06-17	680	685	671	671	15,000	6,710
1987-06-16	661	680	660	680	23,000	6,800
1987-06-15	670	670	650	650	16,000	6,500
1987-06-12	680	680	670	670	6,000	6,700
1987-06-11	679	680	679	680	7,000	6,800
1987-06-10	680	680	679	679	4,000	6,790
1987-06-09	660	680	660	680	15,000	6,800
1987-06-08	660	680	660	660	17,000	6,600
1987-06-06	690	690	660	660	10,000	6,600
1987-06-05	670	680	670	680	11,000	6,800
1987-06-04	700	700	660	660	24,000	6,600
1987-06-03	705	705	680	700	8,000	7,000
1987-06-02	670	700	670	700	20,000	7,000
1987-06-01	785	785	770	770	49,000	7,700
1987-05-30	755	755	755	755	31,000	7,550
1987-05-29	620	635	620	635	28,000	6,350
1987-05-28	630	630	606	606	16,000	6,060
1987-05-27	605	635	605	630	15,000	6,300
1987-05-26	600	600	585	600	21,000	6,000
1987-05-25	602	610	585	585	12,000	5,850
1987-05-23	602	602	602	602	3,000	6,020
1987-05-22	615	615	606	615	7,000	6,150
1987-05-21	620	620	620	620	2,000	6,200
1987-05-20	645	650	645	650	10,000	6,500
1987-05-19	610	623	602	615	7,000	6,150
1987-05-18	615	615	600	600	4,000	6,000
1987-05-15	650	650	630	630	6,000	6,300
1987-05-14	615	650	610	650	11,000	6,500
1987-05-13	600	615	600	611	9,000	6,110
1987-05-12	621	621	615	615	7,000	6,150
1987-05-11	600	610	600	610	8,000	6,100
1987-05-08	642	645	642	645	3,000	6,450
1987-05-07	645	660	645	660	17,000	6,600
1987-05-06	580	580	580	580	12,000	5,800
1987-05-02	620	620	610	620	8,000	6,200
1987-05-01	630	630	610	620	6,000	6,200
1987-04-30	625	640	625	640	7,000	6,400
1987-04-28	615	615	605	610	7,000	6,100
1987-04-27	675	675	675	675	5,000	6,750
1987-04-25	700	700	685	685	14,000	6,850
1987-04-23	760	760	750	755	17,000	7,550
1987-04-22	800	800	755	760	66,000	7,600
1987-04-21	786	786	786	786	44,000	7,860
1987-04-20	686	686	686	686	22,000	6,860
1987-04-17	560	605	560	586	49,000	5,860
1987-04-16	600	610	598	598	23,000	5,980
1987-04-15	610	615	610	612	16,000	6,120
1987-04-14	665	665	665	665	3,000	6,650
1987-04-13	655	682	630	682	28,000	6,820
1987-04-10	689	689	675	689	6,000	6,890
1987-04-09	690	690	690	690	8,000	6,900
1987-04-08	705	705	690	702	21,000	7,020
1987-04-07	670	710	655	710	37,000	7,100
1987-04-06	680	680	680	680	14,000	6,800
1987-04-04	715	735	710	735	12,000	7,350
1987-04-03	700	715	700	715	28,000	7,150
1987-04-02	750	750	709	709	14,000	7,090
1987-04-01	750	756	750	755	8,000	7,550
1987-03-31	760	760	750	750	6,000	7,500
1987-03-30	770	770	770	770	5,000	7,700
1987-03-27	755	770	755	770	20,000	7,700
1987-03-26	770	775	760	760	23,000	7,600
1987-03-25	800	800	780	780	14,000	7,800
1987-03-24	780	785	770	785	20,000	7,850
1987-03-23	755	790	755	786	17,000	7,860
1987-03-20	785	785	770	770	19,000	7,700
1987-03-19	800	800	781	785	19,000	7,850
1987-03-18	840	840	800	800	23,000	8,000
1987-03-17	845	845	830	840	17,000	8,400
1987-03-16	865	865	865	865	17,000	8,650
1987-03-13	775	800	775	800	21,000	8,000
1987-03-12	765	780	750	775	21,000	7,750
1987-03-11	800	800	765	770	16,000	7,700
1987-03-10	801	805	800	800	11,000	8,000
1987-03-09	820	825	810	810	11,000	8,100
1987-03-07	820	825	815	815	16,000	8,150
1987-03-06	860	860	830	830	9,000	8,300
1987-03-05	890	890	860	860	16,000	8,600
1987-03-03	890	900	890	895	16,000	8,950
1987-03-02	960	960	940	940	12,000	9,400
1987-02-28	955	970	950	950	127,000	9,500
1987-02-27	940	940	940	940	72,000	9,400
1987-02-26	785	815	780	815	30,000	8,150
1987-02-25	760	780	750	775	74,000	7,750
1987-02-24	825	825	810	819	16,000	8,190
1987-02-23	820	830	810	810	30,000	8,100
1987-02-20	830	835	822	830	50,000	8,300
1987-02-19	835	840	805	805	37,000	8,050
1987-02-18	870	871	855	865	24,000	8,650
1987-02-17	885	890	870	870	31,000	8,700
1987-02-16	945	945	896	896	21,000	8,960
1987-02-13	960	965	945	945	19,000	9,450
1987-02-12	955	965	950	950	14,000	9,500
1987-02-10	880	917	880	917	26,000	9,170
1987-02-09	890	900	870	880	13,000	8,800
1987-02-07	920	920	902	902	15,000	9,020
1987-02-06	912	920	912	920	13,000	9,200
1987-02-05	989	989	970	970	20,000	9,700
1987-02-04	985	985	970	980	16,000	9,800
1987-02-03	989	989	989	989	1,000	9,890
1987-02-02	1,000	1,000	980	990	36,000	9,900
1987-01-30	910	925	910	925	28,000	9,250
1987-01-29	970	970	945	955	12,000	9,550
1987-01-28	975	990	975	975	19,000	9,750
1987-01-27	1,020	1,020	990	990	17,000	9,900
1987-01-26	1,040	1,040	990	990	18,000	9,900
1987-01-24	1,000	1,030	1,000	1,030	8,000	10,300
1987-01-23	970	991	970	991	24,000	9,910
1987-01-22	1,000	1,000	970	980	16,000	9,800
1987-01-21	1,010	1,020	980	990	16,000	9,900
1987-01-20	1,040	1,080	1,020	1,020	21,000	10,200
1987-01-19	1,050	1,050	1,030	1,050	12,000	10,500
1987-01-16	1,150	1,180	1,020	1,100	293,000	11,000
1987-01-14	1,090	1,190	1,090	1,190	66,000	11,900
1987-01-13	1,080	1,130	1,030	1,120	37,000	11,200
1987-01-12	1,140	1,140	1,100	1,120	12,000	11,200
1987-01-09	1,150	1,150	1,100	1,140	11,000	11,400
1987-01-08	1,040	1,170	1,040	1,150	30,000	11,500
1987-01-07	1,070	1,070	1,030	1,040	27,000	10,400
1987-01-06	1,140	1,170	1,090	1,090	34,000	10,900
1987-01-05	1,200	1,200	1,170	1,170	9,000	11,700

分割・併合履歴： [2018-09-26]1株→0.1株

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30