6346 キクカワエンタープライズ(株) の時系列データ [1989年度]

日付始値高値安値終値出来高調整後終値
1989-12-291,2001,2001,2001,20011,00012,000
1989-12-281,2001,2101,1901,20027,00012,000
1989-12-271,1701,2001,1701,19037,00011,900
1989-12-261,2001,2001,1701,17029,00011,700
1989-12-251,2001,2001,1901,19020,00011,900
1989-12-221,2101,2201,2001,20057,00012,000
1989-12-211,2201,2301,2001,200139,00012,000
1989-12-201,2101,2201,2001,20068,00012,000
1989-12-191,2301,2301,2001,210132,00012,100
1989-12-181,2201,2401,2201,230176,00012,300
1989-12-151,2001,2201,1801,210257,00012,100
1989-12-141,1601,1901,1601,190119,00011,900
1989-12-131,1501,1501,1301,14064,00011,400
1989-12-121,1101,1701,1101,15082,00011,500
1989-12-111,1201,1201,1101,11031,00011,100
1989-12-081,1001,1201,1001,10059,00011,000
1989-12-071,1001,1001,0801,09049,00010,900
1989-12-061,1001,1001,0801,08035,00010,800
1989-12-051,0901,1001,0801,08059,00010,800
1989-12-041,1001,1001,0701,07014,00010,700
1989-12-011,1201,1201,0901,09026,00010,900
1989-11-301,1001,1301,0901,10044,00011,000
1989-11-291,0201,1101,0101,09040,00010,900
1989-11-281,0101,0101,0001,00017,00010,000
1989-11-271,0001,0101,0001,01014,00010,100
1989-11-241,0001,0001,0001,00014,00010,000
1989-11-221,0201,0201,0001,00025,00010,000
1989-11-211,0001,0001,0001,0009,00010,000
1989-11-201,0001,0101,0001,00012,00010,000
1989-11-171,0101,0101,0001,00011,00010,000
1989-11-161,0001,0101,0001,00012,00010,000
1989-11-151,0001,0101,0001,0007,00010,000
1989-11-141,0201,0201,0001,00010,00010,000
1989-11-131,0101,0301,0101,02014,00010,200
1989-11-101,0301,0301,0001,00013,00010,000
1989-11-091,0301,0301,0201,0209,00010,200
1989-11-081,0301,0301,0301,03014,00010,300
1989-11-071,0301,0501,0301,0306,00010,300
1989-11-061,0301,0501,0301,03016,00010,300
1989-11-021,0401,0401,0301,03011,00010,300
1989-11-011,0601,0601,0401,04015,00010,400
1989-10-311,0501,0501,0501,0504,00010,500
1989-10-301,0701,0701,0501,05012,00010,500
1989-10-271,0601,0601,0401,04028,00010,400
1989-10-261,0501,1001,0501,0709,00010,700
1989-10-251,0701,0701,0501,05012,00010,500
1989-10-241,1001,1001,0701,07016,00010,700
1989-10-231,0801,1001,0801,08028,00010,800
1989-10-201,0401,0701,0401,0609,00010,600
1989-10-191,0601,0601,0301,03027,00010,300
1989-10-181,0801,0801,0601,07024,00010,700
1989-10-171,0501,0801,0501,06010,00010,600
1989-10-161,0301,0501,0301,03020,00010,300
1989-10-131,0801,0801,0601,08011,00010,800
1989-10-121,1301,1401,0801,08040,00010,800
1989-10-111,1301,1401,1201,12053,00011,200
1989-10-091,1301,1401,1101,12082,00011,200
1989-10-061,2001,2001,1201,130155,00011,300
1989-10-051,1701,2301,1501,190584,00011,900
1989-10-041,1001,1401,0601,140144,00011,400
1989-10-031,1001,1201,0801,09047,00010,900
1989-10-021,0301,0801,0201,08050,00010,800
1989-09-291,0101,0301,0101,03028,00010,300
1989-09-281,0101,0301,0101,01030,00010,100
1989-09-271,0001,0201,0001,01012,00010,100
1989-09-261,0001,0201,0001,00024,00010,000
1989-09-251,0501,0501,0201,02018,00010,200
1989-09-221,0301,0301,0201,02054,00010,200
1989-09-211,0401,0401,0201,03066,00010,300
1989-09-201,0301,0401,0101,04030,00010,400
1989-09-191,0101,0101,0001,01013,00010,100
1989-09-181,0001,0309961,02026,00010,200
1989-09-149961,0009959968,0009,960
1989-09-131,0001,00099099011,0009,900
1989-09-121,0001,0001,0001,0008,00010,000
1989-09-111,0201,0201,0001,0009,00010,000
1989-09-081,0101,0201,0001,01020,00010,100
1989-09-071,0201,0201,0101,01019,00010,100
1989-09-061,0401,0401,0201,02041,00010,200
1989-09-051,0301,0501,0301,04041,00010,400
1989-09-041,0001,0509801,05041,00010,500
1989-09-019801,0009801,00021,00010,000
1989-08-311,0101,0201,0001,00016,00010,000
1989-08-301,0201,0301,0101,01035,00010,100
1989-08-291,0201,0301,0101,01032,00010,100
1989-08-281,0601,0601,0301,05037,00010,500
1989-08-251,0601,0701,0501,07049,00010,700
1989-08-241,0801,0801,0401,06094,00010,600
1989-08-231,1301,1301,0801,080153,00010,800
1989-08-221,1001,1401,0901,140277,00011,400
1989-08-211,0701,1101,0601,080265,00010,800
1989-08-181,0301,0701,0201,06091,00010,600
1989-08-171,0701,0701,0201,03099,00010,300
1989-08-161,0201,1101,0201,080576,00010,800
1989-08-151,0001,0109901,010117,00010,100
1989-08-149701,0209541,020158,00010,200
1989-08-1195096094696054,0009,600
1989-08-1095595594694653,0009,460
1989-08-0993596093595035,0009,500
1989-08-0891793591793535,0009,350
1989-08-0792192191091215,0009,120
1989-08-0491192591192522,0009,250
1989-08-0392092592092033,0009,200
1989-08-0292092092092010,0009,200
1989-08-0192092091091019,0009,100
1989-07-3192592592092010,0009,200
1989-07-2896096092592547,0009,250
1989-07-27955980950955216,0009,550
1989-07-26895950895945131,0009,450
1989-07-2588589088489019,0008,900
1989-07-248708808708805,0008,800
1989-07-218828858818839,0008,830
1989-07-208858858818817,0008,810
1989-07-198808858808853,0008,850
1989-07-188908908858853,0008,850
1989-07-179009008908904,0008,900
1989-07-149019109019109,0009,100
1989-07-1391091090090048,0009,000
1989-07-1290090089889815,0008,980
1989-07-118799008789008,0009,000
1989-07-108808808758753,0008,750
1989-07-078758758758751,0008,750
1989-07-068708708708705,0008,700
1989-07-048708708708702,0008,700
1989-07-038758758708702,0008,700
1989-06-308558558558552,0008,550
1989-06-298708708508505,0008,500
1989-06-288708708658652,0008,650
1989-06-268559008559006,0009,000
1989-06-2387587586586511,0008,650
1989-06-228858858758754,0008,750
1989-06-218908918758856,0008,850
1989-06-208888918888914,0008,910
1989-06-199009009009002,0009,000
1989-06-149139139059052,0009,050
1989-06-1394094092192112,0009,210
1989-06-12937945910945108,0009,450
1989-06-0991094091094073,0009,400
1989-06-0893094091693973,0009,390
1989-06-0788693088693034,0009,300
1989-06-068858858858856,0008,850
1989-06-0591092590792512,0009,250
1989-06-029069069069063,0009,060
1989-06-0192092090590511,0009,050
1989-05-3192092090092014,0009,200
1989-05-3092893091591513,0009,150
1989-05-2992092090592022,0009,200
1989-05-2689592088088522,0008,850
1989-05-259209209019019,0009,010
1989-05-2492093091593028,0009,300
1989-05-2393094592193029,0009,300
1989-05-2290693590693023,0009,300
1989-05-1991091090590515,0009,050
1989-05-189109109109102,0009,100
1989-05-1790192090092010,0009,200
1989-05-1691092090092019,0009,200
1989-05-1589591089091024,0009,100
1989-05-128909008908908,0008,900
1989-05-1189590089090017,0009,000
1989-05-1090090089089016,0008,900
1989-05-0989589988088020,0008,800
1989-05-0888589988589526,0008,950
1989-05-028558708558706,0008,700
1989-05-0185185985185411,0008,540
1989-04-288508548508516,0008,510
1989-04-278518518508506,0008,500
1989-04-268508508508501,0008,500
1989-04-258458458458451,0008,450
1989-04-248618618558555,0008,550
1989-04-218558618558612,0008,610
1989-04-208708708558553,0008,550
1989-04-198658708658702,0008,700
1989-04-188908908908901,0008,900
1989-04-178708908708907,0008,900
1989-04-148718728718725,0008,720
1989-04-128558558558552,0008,550
1989-04-118758778758777,0008,770
1989-04-1090090089589510,0008,950
1989-04-0783586083586026,0008,600
1989-04-068358408358405,0008,400
1989-04-058508508408404,0008,400
1989-04-048458458358354,0008,350
1989-04-038508508458455,0008,450
1989-03-318508508358355,0008,350
1989-03-308498498378375,0008,370
1989-03-298218498218494,0008,490
1989-03-288208208208201,0008,200
1989-03-278208208208204,0008,200
1989-03-248218228208205,0008,200
1989-03-238208208208203,0008,200
1989-03-228208208208205,0008,200
1989-03-2083085081585014,0008,500
1989-03-178508508418417,0008,410
1989-03-1684585083085028,0008,500
1989-03-158508508408408,0008,400
1989-03-1485085085085014,0008,500
1989-03-138698698508505,0008,500
1989-03-108558658558656,0008,650
1989-03-098528528528526,0008,520
1989-03-088508708508704,0008,700
1989-03-078658658508506,0008,500
1989-03-0689089086686611,0008,660
1989-03-039009008858854,0008,850
1989-03-0286086585886513,0008,650
1989-03-0186086586086013,0008,600
1989-02-288608608608602,0008,600
1989-02-2786586585786010,0008,600
1989-02-238808808718767,0008,760
1989-02-2288088588088510,0008,850
1989-02-218818908818903,0008,900
1989-02-2088090087390013,0009,000
1989-02-1789489587187112,0008,710
1989-02-168908948728946,0008,940
1989-02-1590590589590017,0009,000
1989-02-1487189587189517,0008,950
1989-02-138758758708717,0008,710
1989-02-108958958908908,0008,900
1989-02-0989089587089518,0008,950
1989-02-0889190089189511,0008,950
1989-02-0791591590190112,0009,010
1989-02-0691991990091310,0009,130
1989-02-0390891989091934,0009,190
1989-02-0292092590890829,0009,080
1989-02-0195095092192122,0009,210
1989-01-3195095592595544,0009,550
1989-01-3094595094095032,0009,500
1989-01-2892094092094031,0009,400
1989-01-2791592091592045,0009,200
1989-01-2691192091091130,0009,110
1989-01-2591092090591139,0009,110
1989-01-2492092090090021,0009,000
1989-01-2386092085592036,0009,200
1989-01-2086587086086018,0008,600
1989-01-198508518508515,0008,510
1989-01-188658658658657,0008,650
1989-01-1786586586586514,0008,650
1989-01-1383083082582515,0008,250
1989-01-1282382382182111,0008,210
1989-01-118218218218218,0008,210
1989-01-1081083081083017,0008,300
1989-01-098108108098092,0008,090
1989-01-068308308108105,0008,100
1989-01-058308378308358,0008,350

分割・併合履歴 : [2018-09-26]1株→0.1株