6346 キクカワエンタープライズ(株) の時系列データ [1991年度]

日付始値高値安値終値出来高調整後終値
1991-12-301,4001,4001,4001,4002,00014,000
1991-12-251,3501,3501,3501,3502,00013,500
1991-12-241,3601,4001,3501,35012,00013,500
1991-12-201,3501,3501,3501,35011,00013,500
1991-12-191,3601,3601,3501,3504,00013,500
1991-12-181,3601,4001,3501,4006,00014,000
1991-12-171,3501,3601,3501,3604,00013,600
1991-12-161,3401,3401,3401,3404,00013,400
1991-12-131,3201,3201,3201,3203,00013,200
1991-12-121,3201,3201,3201,3201,00013,200
1991-12-111,3201,3201,3201,32011,00013,200
1991-12-101,3301,3301,3201,32011,00013,200
1991-12-091,3401,3401,3301,3302,00013,300
1991-12-061,3301,3301,3301,3302,00013,300
1991-12-051,3301,3301,3301,3302,00013,300
1991-12-041,3301,3301,3301,3301,00013,300
1991-12-031,3301,3301,3201,33013,00013,300
1991-12-021,3301,3301,3201,3306,00013,300
1991-11-291,3401,3401,3401,3405,00013,400
1991-11-281,3401,3401,3401,3406,00013,400
1991-11-271,3501,3501,3501,3508,00013,500
1991-11-261,3501,3501,3501,3502,00013,500
1991-11-251,3501,3501,3501,35014,00013,500
1991-11-211,3501,3501,3501,3505,00013,500
1991-11-201,3501,3701,3501,3505,00013,500
1991-11-191,3601,3601,3601,3601,00013,600
1991-11-181,3501,3501,3401,34010,00013,400
1991-11-151,4101,4101,4101,4105,00014,100
1991-11-141,4501,4501,4101,4105,00014,100
1991-11-131,4501,4501,4301,44032,00014,400
1991-11-121,4601,4601,4301,430112,00014,300
1991-11-081,3601,3601,3601,3605,00013,600
1991-11-071,3601,3601,3601,3603,00013,600
1991-11-061,3701,3801,3601,3608,00013,600
1991-11-051,3701,3801,3701,3802,00013,800
1991-11-011,3701,3701,3701,3701,00013,700
1991-10-311,3901,4001,3901,4002,00014,000
1991-10-291,3701,3901,3701,37012,00013,700
1991-10-281,3801,3801,3601,3603,00013,600
1991-10-251,4301,4301,3901,3902,00013,900
1991-10-241,4501,4501,4401,4409,00014,400
1991-10-221,4401,4401,4101,43016,00014,300
1991-10-211,4001,4401,4001,44014,00014,400
1991-10-181,4001,4001,3901,40017,00014,000
1991-10-171,4001,4001,3901,4008,00014,000
1991-10-161,4001,4201,4001,41014,00014,100
1991-10-151,4201,4201,3901,3908,00013,900
1991-10-141,3501,4501,3501,45086,00014,500
1991-10-111,3501,3501,3501,3505,00013,500
1991-10-091,3501,3501,3001,35011,00013,500
1991-10-081,3501,3501,3401,35013,00013,500
1991-10-071,3601,3601,3601,3602,00013,600
1991-10-041,3901,3901,3601,3606,00013,600
1991-10-031,3701,3801,3701,37012,00013,700
1991-10-021,3701,3701,3601,36015,00013,600
1991-10-011,3701,3701,3501,36019,00013,600
1991-09-301,3701,3701,3701,37011,00013,700
1991-09-271,3501,4101,3501,3709,00013,700
1991-09-261,3601,4201,3601,4203,00014,200
1991-09-251,3001,3001,3001,3003,00013,000
1991-09-201,3001,3001,3001,30013,00013,000
1991-09-191,3001,3201,2801,30028,00013,000
1991-09-181,3301,3301,2801,30037,00013,000
1991-09-171,3601,4201,3201,32040,00013,200
1991-09-131,2701,2901,2601,28035,00012,800
1991-09-121,2001,2601,2001,26032,00012,600
1991-09-111,2301,2301,2001,20030,00012,000
1991-09-101,2501,2501,2301,23019,00012,300
1991-09-091,2501,2601,2501,25038,00012,500
1991-09-061,2701,2701,2501,25011,00012,500
1991-09-051,2601,2801,2501,28020,00012,800
1991-09-041,2601,2601,2501,2507,00012,500
1991-09-031,2601,2601,2601,2607,00012,600
1991-09-021,2601,2601,2501,2604,00012,600
1991-08-301,2501,2601,2501,26011,00012,600
1991-08-291,2501,2501,2501,2507,00012,500
1991-08-281,2501,2501,2501,2503,00012,500
1991-08-271,2501,2501,2501,25013,00012,500
1991-08-261,3501,3501,2501,2503,00012,500
1991-08-231,3001,3001,2501,2506,00012,500
1991-08-221,3001,3401,3001,3404,00013,400
1991-08-211,2301,2501,2001,20023,00012,000
1991-08-201,2501,2501,2301,2309,00012,300
1991-08-191,2601,2601,2501,25019,00012,500
1991-08-161,3701,3701,3701,3703,00013,700
1991-08-151,3701,3701,3701,3704,00013,700
1991-08-141,3701,3701,3701,3701,00013,700
1991-08-121,3801,3801,3601,37012,00013,700
1991-08-091,4001,4001,3701,3707,00013,700
1991-08-081,4101,4101,4001,40013,00014,000
1991-08-061,4101,4101,4101,4104,00014,100
1991-08-051,4501,4501,4101,4505,00014,500
1991-08-021,4501,4501,4101,4105,00014,100
1991-08-011,4501,4501,4501,4504,00014,500
1991-07-311,4401,4401,4401,4401,00014,400
1991-07-301,4501,4501,4401,4402,00014,400
1991-07-291,5101,5101,5001,5006,00015,000
1991-07-261,4101,4801,4001,48022,00014,800
1991-07-251,4101,4101,4101,4101,00014,100
1991-07-241,4101,4201,4101,4109,00014,100
1991-07-231,4101,4101,4101,41010,00014,100
1991-07-221,4001,4001,3901,3909,00013,900
1991-07-191,4401,4501,4001,40019,00014,000
1991-07-181,4401,4401,4201,4205,00014,200
1991-07-171,4501,4501,4401,4403,00014,400
1991-07-161,4901,5001,4501,4508,00014,500
1991-07-151,4801,5001,4701,4909,00014,900
1991-07-121,4501,4501,4501,4502,00014,500
1991-07-111,4201,4301,4201,4304,00014,300
1991-07-101,4001,4001,4001,4003,00014,000
1991-07-091,3601,3701,3501,35023,00013,500
1991-07-081,4001,4001,3201,35026,00013,500
1991-07-051,4701,4701,4001,46025,00014,600
1991-07-041,4801,5201,4601,49015,00014,900
1991-07-031,5901,5901,5501,55013,00015,500
1991-07-021,5701,6001,5701,60012,00016,000
1991-07-011,6201,6301,5501,55011,00015,500
1991-06-281,5801,6201,5501,57044,00015,700
1991-06-271,6001,6001,5701,57034,00015,700
1991-06-261,6601,6701,6201,62073,00016,200
1991-06-251,6101,6501,6101,64041,00016,400
1991-06-241,6901,7301,6201,680298,00016,800
1991-06-211,6001,7001,5901,700489,00017,000
1991-06-201,5201,5701,5201,570118,00015,700
1991-06-191,5801,6101,5301,540260,00015,400
1991-06-181,5401,5501,5001,530137,00015,300
1991-06-171,5301,5701,4901,500267,00015,000
1991-06-141,3901,4901,3901,48070,00014,800
1991-06-131,3801,3801,3801,3801,00013,800
1991-06-121,3801,4001,3801,38013,00013,800
1991-06-111,3801,3801,3801,3802,00013,800
1991-06-101,3801,4001,3701,40020,00014,000
1991-06-071,4001,4001,3601,36011,00013,600
1991-06-061,4001,4001,3901,40011,00014,000
1991-06-051,3901,3901,3901,3901,00013,900
1991-06-041,3801,3801,3801,3809,00013,800
1991-06-031,3801,3801,3801,38014,00013,800
1991-05-311,3901,3901,3701,38044,00013,800
1991-05-301,3901,3901,3801,38050,00013,800
1991-05-291,3901,4001,3601,38046,00013,800
1991-05-281,3901,4001,3901,40013,00014,000
1991-05-271,4001,4201,3901,39016,00013,900
1991-05-241,4401,4401,4001,43018,00014,300
1991-05-231,4301,4501,4301,44040,00014,400
1991-05-221,4301,4601,4301,43059,00014,300
1991-05-211,4001,4001,3901,3909,00013,900
1991-05-201,4001,4001,3901,40034,00014,000
1991-05-171,4001,4201,3901,3909,00013,900
1991-05-161,4401,4401,4001,40035,00014,000
1991-05-151,4201,4401,3901,43081,00014,300
1991-05-141,3901,4001,3901,40019,00014,000
1991-05-131,4001,4201,4001,40016,00014,000
1991-05-101,3901,4001,3801,40021,00014,000
1991-05-091,3901,4001,3701,37024,00013,700
1991-05-081,3901,4001,3901,39010,00013,900
1991-05-071,3801,3901,3301,39014,00013,900
1991-05-021,3401,3501,3401,3404,00013,400
1991-05-011,4101,4101,3901,4007,00014,000
1991-04-301,4201,4201,3801,3804,00013,800
1991-04-261,3601,4101,3601,41045,00014,100
1991-04-251,3501,3501,3501,3502,00013,500
1991-04-241,3801,3901,3401,39016,00013,900
1991-04-231,3901,3901,3601,38018,00013,800
1991-04-221,4001,4001,3701,4007,00014,000
1991-04-191,4501,4601,3901,41055,00014,100
1991-04-181,4501,4501,4201,42016,00014,200
1991-04-171,4801,4801,4301,45032,00014,500
1991-04-161,3901,4901,3901,470137,00014,700
1991-04-151,3901,4101,3901,39028,00013,900
1991-04-121,4101,4201,3601,39058,00013,900
1991-04-111,4701,4701,3901,43090,00014,300
1991-04-101,3501,4901,3501,470252,00014,700
1991-04-091,3501,3801,2801,380186,00013,800
1991-04-081,1601,3601,1601,36070,00013,600
1991-04-051,1301,1701,1201,16013,00011,600
1991-04-041,1501,1501,1401,14010,00011,400
1991-04-031,1201,2301,1201,18021,00011,800
1991-04-021,1301,1301,1201,1209,00011,200
1991-04-011,1201,1301,1201,1308,00011,300
1991-03-291,1201,1301,1001,10016,00011,000
1991-03-281,1401,1401,1201,1203,00011,200
1991-03-261,1201,1201,1101,1104,00011,100
1991-03-251,1201,1501,1201,1507,00011,500
1991-03-221,1501,1501,0901,11011,00011,100
1991-03-201,1601,1901,1601,1608,00011,600
1991-03-191,2101,2101,1901,19013,00011,900
1991-03-181,2201,2301,2001,2007,00012,000
1991-03-151,1701,1801,1701,1805,00011,800
1991-03-141,1601,1701,1601,1703,00011,700
1991-03-131,1601,1601,1601,1602,00011,600
1991-03-121,1601,1601,1501,1508,00011,500
1991-03-111,1501,1601,1501,15028,00011,500
1991-03-081,1501,1601,1501,16013,00011,600
1991-03-071,1501,1501,1501,15011,00011,500
1991-03-061,1601,1601,1501,15016,00011,500
1991-03-051,1601,1601,1601,1601,00011,600
1991-03-041,1601,1601,1601,1602,00011,600
1991-03-011,1701,1701,1501,1504,00011,500
1991-02-281,1001,1501,1001,15016,00011,500
1991-02-271,1001,1001,1001,1002,00011,000
1991-02-261,0801,0801,0801,0801,00010,800
1991-02-221,0501,0501,0501,0501,00010,500
1991-02-211,0301,0501,0001,02030,00010,200
1991-02-201,1001,1301,0401,06036,00010,600
1991-02-191,1401,1501,0701,07026,00010,700
1991-02-181,0701,1201,0701,10012,00011,000
1991-02-151,0501,0501,0301,0506,00010,500
1991-02-141,0501,0701,0501,0609,00010,600
1991-02-131,0201,0501,0201,02046,00010,200
1991-02-089509509509501,0009,500
1991-02-069309409309406,0009,400
1991-02-059059259059209,0009,200
1991-02-049259259059055,0009,050
1991-01-299209259209252,0009,250
1991-01-289209209209202,0009,200
1991-01-258758858758854,0008,850
1991-01-249009008758756,0008,750
1991-01-239359359359355,0009,350
1991-01-229509509509504,0009,500
1991-01-189859859709759,0009,750
1991-01-179709709609706,0009,700
1991-01-141,0001,0001,0001,0002,00010,000
1991-01-119809809809801,0009,800
1991-01-109959959959952,0009,950
1991-01-099951,00099599515,0009,950
1991-01-081,0001,0009959952,0009,950
1991-01-071,0001,0101,0001,00012,00010,000
1991-01-049951,0009951,0006,00010,000

分割・併合履歴 : [2018-09-26]1株→0.1株