6346 キクカワエンタープライズ(株) の時系列データ [1992年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1992-12-30 | 762 | 762 | 753 | 762 | 5,000 | 7,620 |
| 1992-12-29 | 752 | 752 | 752 | 752 | 1,000 | 7,520 |
| 1992-12-28 | 751 | 751 | 751 | 751 | 1,000 | 7,510 |
| 1992-12-24 | 751 | 751 | 751 | 751 | 1,000 | 7,510 |
| 1992-12-22 | 780 | 780 | 775 | 775 | 2,000 | 7,750 |
| 1992-12-21 | 780 | 780 | 780 | 780 | 2,000 | 7,800 |
| 1992-12-18 | 751 | 751 | 751 | 751 | 1,000 | 7,510 |
| 1992-12-16 | 769 | 769 | 750 | 750 | 4,000 | 7,500 |
| 1992-12-15 | 780 | 780 | 775 | 779 | 10,000 | 7,790 |
| 1992-12-14 | 770 | 770 | 770 | 770 | 10,000 | 7,700 |
| 1992-12-10 | 740 | 740 | 740 | 740 | 13,000 | 7,400 |
| 1992-12-09 | 737 | 737 | 737 | 737 | 5,000 | 7,370 |
| 1992-12-08 | 730 | 730 | 730 | 730 | 1,000 | 7,300 |
| 1992-12-07 | 730 | 730 | 730 | 730 | 1,000 | 7,300 |
| 1992-12-04 | 730 | 730 | 730 | 730 | 2,000 | 7,300 |
| 1992-12-03 | 730 | 730 | 730 | 730 | 1,000 | 7,300 |
| 1992-12-01 | 730 | 740 | 730 | 735 | 3,000 | 7,350 |
| 1992-11-30 | 720 | 720 | 720 | 720 | 1,000 | 7,200 |
| 1992-11-27 | 725 | 725 | 720 | 725 | 8,000 | 7,250 |
| 1992-11-26 | 706 | 720 | 706 | 720 | 19,000 | 7,200 |
| 1992-11-24 | 701 | 705 | 700 | 701 | 21,000 | 7,010 |
| 1992-11-20 | 685 | 691 | 685 | 691 | 8,000 | 6,910 |
| 1992-11-19 | 686 | 686 | 680 | 680 | 8,000 | 6,800 |
| 1992-11-18 | 670 | 670 | 660 | 665 | 3,000 | 6,650 |
| 1992-11-12 | 699 | 699 | 699 | 699 | 1,000 | 6,990 |
| 1992-11-10 | 719 | 719 | 719 | 719 | 1,000 | 7,190 |
| 1992-11-02 | 780 | 780 | 780 | 780 | 1,000 | 7,800 |
| 1992-10-30 | 780 | 780 | 780 | 780 | 2,000 | 7,800 |
| 1992-10-28 | 780 | 780 | 780 | 780 | 7,000 | 7,800 |
| 1992-10-26 | 740 | 750 | 740 | 750 | 10,000 | 7,500 |
| 1992-10-22 | 750 | 750 | 750 | 750 | 2,000 | 7,500 |
| 1992-10-14 | 760 | 760 | 751 | 751 | 3,000 | 7,510 |
| 1992-10-01 | 780 | 780 | 765 | 765 | 2,000 | 7,650 |
| 1992-09-30 | 780 | 780 | 780 | 780 | 2,000 | 7,800 |
| 1992-09-29 | 780 | 780 | 780 | 780 | 2,000 | 7,800 |
| 1992-09-28 | 785 | 785 | 780 | 780 | 3,000 | 7,800 |
| 1992-09-22 | 720 | 720 | 715 | 715 | 2,000 | 7,150 |
| 1992-09-21 | 720 | 720 | 720 | 720 | 1,000 | 7,200 |
| 1992-09-16 | 710 | 730 | 710 | 726 | 6,000 | 7,260 |
| 1992-09-14 | 710 | 720 | 710 | 720 | 7,000 | 7,200 |
| 1992-09-11 | 760 | 760 | 750 | 750 | 5,000 | 7,500 |
| 1992-09-10 | 750 | 785 | 750 | 785 | 13,000 | 7,850 |
| 1992-09-09 | 790 | 795 | 785 | 790 | 10,000 | 7,900 |
| 1992-09-08 | 800 | 800 | 800 | 800 | 3,000 | 8,000 |
| 1992-09-07 | 800 | 800 | 800 | 800 | 1,000 | 8,000 |
| 1992-09-04 | 780 | 809 | 780 | 809 | 3,000 | 8,090 |
| 1992-09-02 | 780 | 780 | 770 | 770 | 4,000 | 7,700 |
| 1992-09-01 | 801 | 820 | 800 | 820 | 8,000 | 8,200 |
| 1992-08-31 | 778 | 778 | 778 | 778 | 3,000 | 7,780 |
| 1992-08-28 | 748 | 750 | 740 | 748 | 17,000 | 7,480 |
| 1992-08-27 | 720 | 730 | 715 | 730 | 13,000 | 7,300 |
| 1992-08-26 | 730 | 730 | 730 | 730 | 2,000 | 7,300 |
| 1992-08-25 | 730 | 730 | 729 | 729 | 6,000 | 7,290 |
| 1992-08-24 | 730 | 730 | 730 | 730 | 3,000 | 7,300 |
| 1992-08-21 | 680 | 680 | 680 | 680 | 15,000 | 6,800 |
| 1992-08-20 | 671 | 671 | 671 | 671 | 1,000 | 6,710 |
| 1992-08-19 | 670 | 670 | 670 | 670 | 1,000 | 6,700 |
| 1992-08-18 | 670 | 670 | 670 | 670 | 1,000 | 6,700 |
| 1992-08-17 | 689 | 689 | 674 | 674 | 4,000 | 6,740 |
| 1992-08-14 | 719 | 719 | 719 | 719 | 1,000 | 7,190 |
| 1992-08-12 | 789 | 789 | 789 | 789 | 1,000 | 7,890 |
| 1992-08-11 | 810 | 810 | 790 | 790 | 5,000 | 7,900 |
| 1992-08-10 | 805 | 805 | 800 | 800 | 4,000 | 8,000 |
| 1992-08-07 | 815 | 815 | 805 | 805 | 4,000 | 8,050 |
| 1992-08-06 | 815 | 815 | 812 | 815 | 4,000 | 8,150 |
| 1992-08-05 | 805 | 810 | 805 | 810 | 3,000 | 8,100 |
| 1992-07-29 | 816 | 816 | 800 | 800 | 12,000 | 8,000 |
| 1992-07-28 | 809 | 809 | 809 | 809 | 3,000 | 8,090 |
| 1992-07-27 | 825 | 825 | 824 | 824 | 2,000 | 8,240 |
| 1992-07-24 | 850 | 850 | 850 | 850 | 2,000 | 8,500 |
| 1992-07-23 | 850 | 850 | 845 | 850 | 5,000 | 8,500 |
| 1992-07-20 | 860 | 860 | 860 | 860 | 1,000 | 8,600 |
| 1992-07-17 | 860 | 860 | 860 | 860 | 1,000 | 8,600 |
| 1992-07-16 | 860 | 860 | 860 | 860 | 1,000 | 8,600 |
| 1992-07-14 | 850 | 850 | 850 | 850 | 2,000 | 8,500 |
| 1992-07-13 | 860 | 860 | 848 | 848 | 8,000 | 8,480 |
| 1992-07-09 | 848 | 848 | 848 | 848 | 8,000 | 8,480 |
| 1992-07-08 | 860 | 860 | 860 | 860 | 1,000 | 8,600 |
| 1992-07-06 | 865 | 865 | 865 | 865 | 3,000 | 8,650 |
| 1992-07-03 | 870 | 870 | 865 | 865 | 17,000 | 8,650 |
| 1992-07-02 | 870 | 870 | 870 | 870 | 3,000 | 8,700 |
| 1992-07-01 | 870 | 870 | 870 | 870 | 1,000 | 8,700 |
| 1992-06-29 | 860 | 860 | 860 | 860 | 2,000 | 8,600 |
| 1992-06-26 | 900 | 900 | 900 | 900 | 6,000 | 9,000 |
| 1992-06-25 | 900 | 900 | 900 | 900 | 11,000 | 9,000 |
| 1992-06-23 | 860 | 860 | 860 | 860 | 1,000 | 8,600 |
| 1992-06-22 | 899 | 899 | 890 | 890 | 7,000 | 8,900 |
| 1992-06-19 | 900 | 900 | 900 | 900 | 5,000 | 9,000 |
| 1992-06-18 | 900 | 900 | 890 | 899 | 4,000 | 8,990 |
| 1992-06-17 | 890 | 900 | 890 | 892 | 10,000 | 8,920 |
| 1992-06-12 | 900 | 900 | 900 | 900 | 1,000 | 9,000 |
| 1992-06-11 | 910 | 910 | 900 | 900 | 7,000 | 9,000 |
| 1992-06-10 | 910 | 910 | 910 | 910 | 1,000 | 9,100 |
| 1992-06-09 | 924 | 925 | 920 | 920 | 11,000 | 9,200 |
| 1992-06-08 | 925 | 925 | 925 | 925 | 2,000 | 9,250 |
| 1992-06-05 | 900 | 900 | 900 | 900 | 1,000 | 9,000 |
| 1992-06-04 | 900 | 901 | 895 | 895 | 10,000 | 8,950 |
| 1992-06-03 | 890 | 890 | 890 | 890 | 4,000 | 8,900 |
| 1992-06-02 | 910 | 910 | 910 | 910 | 5,000 | 9,100 |
| 1992-06-01 | 935 | 935 | 935 | 935 | 2,000 | 9,350 |
| 1992-05-29 | 930 | 935 | 926 | 935 | 13,000 | 9,350 |
| 1992-05-28 | 950 | 950 | 920 | 920 | 27,000 | 9,200 |
| 1992-05-27 | 970 | 980 | 960 | 980 | 8,000 | 9,800 |
| 1992-05-26 | 980 | 980 | 980 | 980 | 1,000 | 9,800 |
| 1992-05-25 | 990 | 990 | 990 | 990 | 1,000 | 9,900 |
| 1992-05-22 | 1,000 | 1,000 | 990 | 990 | 2,000 | 9,900 |
| 1992-05-21 | 1,010 | 1,010 | 1,010 | 1,010 | 1,000 | 10,100 |
| 1992-05-20 | 990 | 1,010 | 990 | 1,010 | 4,000 | 10,100 |
| 1992-05-19 | 1,010 | 1,010 | 1,000 | 1,000 | 12,000 | 10,000 |
| 1992-05-18 | 970 | 970 | 958 | 970 | 8,000 | 9,700 |
| 1992-05-15 | 1,010 | 1,010 | 980 | 980 | 25,000 | 9,800 |
| 1992-05-14 | 1,000 | 1,040 | 999 | 1,030 | 16,000 | 10,300 |
| 1992-05-13 | 956 | 956 | 950 | 956 | 14,000 | 9,560 |
| 1992-05-08 | 873 | 873 | 873 | 873 | 1,000 | 8,730 |
| 1992-05-07 | 870 | 872 | 870 | 870 | 13,000 | 8,700 |
| 1992-05-01 | 860 | 860 | 860 | 860 | 2,000 | 8,600 |
| 1992-04-28 | 870 | 870 | 870 | 870 | 2,000 | 8,700 |
| 1992-04-27 | 865 | 880 | 865 | 870 | 7,000 | 8,700 |
| 1992-04-24 | 861 | 870 | 861 | 870 | 4,000 | 8,700 |
| 1992-04-22 | 860 | 860 | 850 | 850 | 2,000 | 8,500 |
| 1992-04-21 | 860 | 860 | 860 | 860 | 4,000 | 8,600 |
| 1992-04-17 | 879 | 880 | 860 | 860 | 9,000 | 8,600 |
| 1992-04-16 | 855 | 880 | 855 | 871 | 14,000 | 8,710 |
| 1992-04-15 | 850 | 860 | 850 | 851 | 8,000 | 8,510 |
| 1992-04-14 | 845 | 849 | 840 | 849 | 5,000 | 8,490 |
| 1992-04-13 | 830 | 840 | 830 | 840 | 12,000 | 8,400 |
| 1992-04-10 | 820 | 829 | 820 | 825 | 4,000 | 8,250 |
| 1992-04-08 | 869 | 870 | 869 | 870 | 3,000 | 8,700 |
| 1992-04-07 | 884 | 884 | 884 | 884 | 1,000 | 8,840 |
| 1992-04-06 | 884 | 889 | 881 | 884 | 53,000 | 8,840 |
| 1992-04-03 | 879 | 879 | 879 | 879 | 1,000 | 8,790 |
| 1992-04-02 | 899 | 900 | 890 | 890 | 3,000 | 8,900 |
| 1992-04-01 | 910 | 910 | 900 | 900 | 8,000 | 9,000 |
| 1992-03-31 | 901 | 905 | 900 | 905 | 3,000 | 9,050 |
| 1992-03-30 | 909 | 910 | 900 | 900 | 3,000 | 9,000 |
| 1992-03-27 | 930 | 930 | 930 | 930 | 3,000 | 9,300 |
| 1992-03-26 | 936 | 939 | 935 | 939 | 6,000 | 9,390 |
| 1992-03-25 | 937 | 937 | 935 | 935 | 6,000 | 9,350 |
| 1992-03-24 | 940 | 940 | 930 | 930 | 15,000 | 9,300 |
| 1992-03-23 | 935 | 955 | 935 | 940 | 10,000 | 9,400 |
| 1992-03-19 | 950 | 950 | 931 | 931 | 9,000 | 9,310 |
| 1992-03-18 | 1,000 | 1,000 | 960 | 960 | 4,000 | 9,600 |
| 1992-03-17 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 | 10,000 |
| 1992-03-16 | 1,070 | 1,070 | 1,070 | 1,070 | 1,000 | 10,700 |
| 1992-03-13 | 1,120 | 1,120 | 1,100 | 1,110 | 4,000 | 11,100 |
| 1992-03-11 | 1,170 | 1,170 | 1,170 | 1,170 | 1,000 | 11,700 |
| 1992-03-10 | 1,200 | 1,200 | 1,200 | 1,200 | 9,000 | 12,000 |
| 1992-03-09 | 1,230 | 1,230 | 1,200 | 1,200 | 3,000 | 12,000 |
| 1992-03-06 | 1,230 | 1,250 | 1,230 | 1,240 | 4,000 | 12,400 |
| 1992-03-05 | 1,250 | 1,250 | 1,250 | 1,250 | 8,000 | 12,500 |
| 1992-03-03 | 1,290 | 1,290 | 1,290 | 1,290 | 6,000 | 12,900 |
| 1992-03-02 | 1,290 | 1,290 | 1,280 | 1,280 | 10,000 | 12,800 |
| 1992-02-28 | 1,280 | 1,280 | 1,270 | 1,280 | 16,000 | 12,800 |
| 1992-02-27 | 1,280 | 1,280 | 1,280 | 1,280 | 17,000 | 12,800 |
| 1992-02-24 | 1,330 | 1,330 | 1,330 | 1,330 | 1,000 | 13,300 |
| 1992-02-21 | 1,340 | 1,340 | 1,320 | 1,330 | 25,000 | 13,300 |
| 1992-02-17 | 1,310 | 1,340 | 1,310 | 1,340 | 11,000 | 13,400 |
| 1992-02-14 | 1,340 | 1,340 | 1,330 | 1,330 | 2,000 | 13,300 |
| 1992-02-12 | 1,350 | 1,350 | 1,350 | 1,350 | 15,000 | 13,500 |
| 1992-02-10 | 1,350 | 1,360 | 1,350 | 1,360 | 2,000 | 13,600 |
| 1992-02-07 | 1,380 | 1,380 | 1,360 | 1,360 | 9,000 | 13,600 |
| 1992-02-06 | 1,360 | 1,360 | 1,360 | 1,360 | 3,000 | 13,600 |
| 1992-02-05 | 1,340 | 1,340 | 1,340 | 1,340 | 3,000 | 13,400 |
| 1992-02-04 | 1,360 | 1,360 | 1,340 | 1,340 | 19,000 | 13,400 |
| 1992-02-03 | 1,340 | 1,340 | 1,340 | 1,340 | 21,000 | 13,400 |
| 1992-01-31 | 1,340 | 1,340 | 1,340 | 1,340 | 14,000 | 13,400 |
| 1992-01-30 | 1,340 | 1,340 | 1,340 | 1,340 | 5,000 | 13,400 |
| 1992-01-29 | 1,340 | 1,340 | 1,340 | 1,340 | 19,000 | 13,400 |
| 1992-01-28 | 1,340 | 1,340 | 1,340 | 1,340 | 1,000 | 13,400 |
| 1992-01-27 | 1,340 | 1,340 | 1,340 | 1,340 | 5,000 | 13,400 |
| 1992-01-23 | 1,350 | 1,400 | 1,350 | 1,350 | 7,000 | 13,500 |
| 1992-01-22 | 1,350 | 1,350 | 1,350 | 1,350 | 4,000 | 13,500 |
| 1992-01-21 | 1,350 | 1,350 | 1,350 | 1,350 | 6,000 | 13,500 |
| 1992-01-20 | 1,350 | 1,350 | 1,350 | 1,350 | 18,000 | 13,500 |
| 1992-01-17 | 1,350 | 1,400 | 1,350 | 1,400 | 14,000 | 14,000 |
| 1992-01-16 | 1,350 | 1,350 | 1,350 | 1,350 | 7,000 | 13,500 |
| 1992-01-14 | 1,350 | 1,350 | 1,350 | 1,350 | 4,000 | 13,500 |
| 1992-01-13 | 1,350 | 1,350 | 1,350 | 1,350 | 21,000 | 13,500 |
| 1992-01-10 | 1,350 | 1,350 | 1,350 | 1,350 | 3,000 | 13,500 |
| 1992-01-09 | 1,400 | 1,400 | 1,400 | 1,400 | 1,000 | 14,000 |
| 1992-01-08 | 1,400 | 1,400 | 1,400 | 1,400 | 2,000 | 14,000 |
| 1992-01-07 | 1,380 | 1,400 | 1,380 | 1,400 | 2,000 | 14,000 |
| 1992-01-06 | 1,430 | 1,430 | 1,430 | 1,430 | 1,000 | 14,300 |
分割・併合履歴 ： [2018-09-26]1株→0.1株
