6346 キクカワエンタープライズ(株) の時系列データ [1993年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1993-12-28 | 720 | 720 | 720 | 720 | 1,000 | 7,200 |
| 1993-12-27 | 715 | 720 | 715 | 720 | 2,000 | 7,200 |
| 1993-12-24 | 718 | 718 | 715 | 715 | 4,000 | 7,150 |
| 1993-12-17 | 721 | 721 | 720 | 720 | 3,000 | 7,200 |
| 1993-12-16 | 721 | 726 | 720 | 720 | 5,000 | 7,200 |
| 1993-12-15 | 720 | 720 | 720 | 720 | 1,000 | 7,200 |
| 1993-12-10 | 660 | 660 | 660 | 660 | 1,000 | 6,600 |
| 1993-12-09 | 670 | 670 | 670 | 670 | 4,000 | 6,700 |
| 1993-12-07 | 650 | 651 | 650 | 651 | 2,000 | 6,510 |
| 1993-12-06 | 691 | 691 | 650 | 650 | 33,000 | 6,500 |
| 1993-12-02 | 671 | 671 | 671 | 671 | 2,000 | 6,710 |
| 1993-12-01 | 660 | 660 | 656 | 656 | 4,000 | 6,560 |
| 1993-11-30 | 655 | 655 | 655 | 655 | 2,000 | 6,550 |
| 1993-11-29 | 671 | 672 | 650 | 650 | 10,000 | 6,500 |
| 1993-11-26 | 714 | 714 | 670 | 670 | 11,000 | 6,700 |
| 1993-11-25 | 731 | 731 | 731 | 731 | 2,000 | 7,310 |
| 1993-11-24 | 742 | 742 | 742 | 742 | 1,000 | 7,420 |
| 1993-11-22 | 750 | 750 | 750 | 750 | 1,000 | 7,500 |
| 1993-11-19 | 759 | 760 | 752 | 752 | 32,000 | 7,520 |
| 1993-11-18 | 770 | 770 | 760 | 760 | 16,000 | 7,600 |
| 1993-11-17 | 770 | 770 | 770 | 770 | 2,000 | 7,700 |
| 1993-11-15 | 775 | 775 | 770 | 770 | 14,000 | 7,700 |
| 1993-11-11 | 770 | 770 | 760 | 765 | 18,000 | 7,650 |
| 1993-11-10 | 770 | 771 | 770 | 770 | 27,000 | 7,700 |
| 1993-11-09 | 780 | 780 | 780 | 780 | 7,000 | 7,800 |
| 1993-11-08 | 800 | 800 | 798 | 798 | 23,000 | 7,980 |
| 1993-11-05 | 800 | 800 | 798 | 798 | 28,000 | 7,980 |
| 1993-11-04 | 801 | 801 | 800 | 800 | 3,000 | 8,000 |
| 1993-10-29 | 800 | 801 | 800 | 800 | 5,000 | 8,000 |
| 1993-10-28 | 800 | 800 | 800 | 800 | 4,000 | 8,000 |
| 1993-10-26 | 820 | 820 | 820 | 820 | 1,000 | 8,200 |
| 1993-10-21 | 855 | 855 | 855 | 855 | 1,000 | 8,550 |
| 1993-10-18 | 880 | 880 | 880 | 880 | 3,000 | 8,800 |
| 1993-10-15 | 897 | 900 | 880 | 880 | 26,000 | 8,800 |
| 1993-10-14 | 887 | 897 | 887 | 897 | 19,000 | 8,970 |
| 1993-10-13 | 877 | 887 | 877 | 877 | 14,000 | 8,770 |
| 1993-10-12 | 865 | 865 | 862 | 862 | 5,000 | 8,620 |
| 1993-10-08 | 861 | 863 | 850 | 850 | 34,000 | 8,500 |
| 1993-10-07 | 865 | 865 | 861 | 861 | 5,000 | 8,610 |
| 1993-10-05 | 860 | 860 | 860 | 860 | 2,000 | 8,600 |
| 1993-10-04 | 880 | 880 | 880 | 880 | 5,000 | 8,800 |
| 1993-10-01 | 870 | 880 | 870 | 880 | 7,000 | 8,800 |
| 1993-09-30 | 880 | 880 | 880 | 880 | 1,000 | 8,800 |
| 1993-09-29 | 879 | 880 | 876 | 880 | 16,000 | 8,800 |
| 1993-09-27 | 880 | 880 | 873 | 873 | 6,000 | 8,730 |
| 1993-09-21 | 899 | 899 | 881 | 881 | 2,000 | 8,810 |
| 1993-09-16 | 910 | 910 | 910 | 910 | 1,000 | 9,100 |
| 1993-09-13 | 890 | 896 | 890 | 896 | 3,000 | 8,960 |
| 1993-09-10 | 875 | 880 | 875 | 880 | 5,000 | 8,800 |
| 1993-09-09 | 881 | 881 | 880 | 880 | 2,000 | 8,800 |
| 1993-09-07 | 881 | 881 | 881 | 881 | 2,000 | 8,810 |
| 1993-09-03 | 880 | 881 | 880 | 880 | 12,000 | 8,800 |
| 1993-09-02 | 900 | 900 | 881 | 890 | 3,000 | 8,900 |
| 1993-09-01 | 902 | 902 | 900 | 900 | 8,000 | 9,000 |
| 1993-08-25 | 901 | 901 | 901 | 901 | 9,000 | 9,010 |
| 1993-08-24 | 930 | 930 | 930 | 930 | 1,000 | 9,300 |
| 1993-08-23 | 935 | 935 | 935 | 935 | 2,000 | 9,350 |
| 1993-08-19 | 935 | 935 | 935 | 935 | 1,000 | 9,350 |
| 1993-08-18 | 905 | 905 | 905 | 905 | 1,000 | 9,050 |
| 1993-08-17 | 902 | 902 | 902 | 902 | 1,000 | 9,020 |
| 1993-08-16 | 901 | 910 | 901 | 901 | 5,000 | 9,010 |
| 1993-08-13 | 930 | 930 | 901 | 910 | 7,000 | 9,100 |
| 1993-08-12 | 920 | 940 | 920 | 940 | 4,000 | 9,400 |
| 1993-08-10 | 940 | 940 | 935 | 940 | 3,000 | 9,400 |
| 1993-08-09 | 944 | 944 | 942 | 942 | 9,000 | 9,420 |
| 1993-08-06 | 940 | 945 | 940 | 945 | 5,000 | 9,450 |
| 1993-08-05 | 945 | 950 | 936 | 950 | 23,000 | 9,500 |
| 1993-08-04 | 911 | 963 | 911 | 940 | 57,000 | 9,400 |
| 1993-08-03 | 906 | 906 | 906 | 906 | 3,000 | 9,060 |
| 1993-08-02 | 906 | 906 | 901 | 906 | 10,000 | 9,060 |
| 1993-07-30 | 920 | 920 | 901 | 901 | 15,000 | 9,010 |
| 1993-07-29 | 905 | 905 | 901 | 905 | 21,000 | 9,050 |
| 1993-07-28 | 905 | 906 | 901 | 901 | 19,000 | 9,010 |
| 1993-07-27 | 910 | 910 | 910 | 910 | 5,000 | 9,100 |
| 1993-07-26 | 910 | 910 | 910 | 910 | 3,000 | 9,100 |
| 1993-07-23 | 910 | 910 | 900 | 900 | 7,000 | 9,000 |
| 1993-07-21 | 920 | 920 | 910 | 910 | 19,000 | 9,100 |
| 1993-07-20 | 920 | 920 | 910 | 910 | 26,000 | 9,100 |
| 1993-07-19 | 925 | 925 | 920 | 920 | 14,000 | 9,200 |
| 1993-07-16 | 925 | 925 | 920 | 920 | 5,000 | 9,200 |
| 1993-07-15 | 900 | 930 | 900 | 925 | 30,000 | 9,250 |
| 1993-07-14 | 900 | 900 | 900 | 900 | 1,000 | 9,000 |
| 1993-07-13 | 900 | 900 | 900 | 900 | 2,000 | 9,000 |
| 1993-07-12 | 909 | 916 | 909 | 910 | 7,000 | 9,100 |
| 1993-07-09 | 900 | 909 | 900 | 909 | 29,000 | 9,090 |
| 1993-07-08 | 870 | 870 | 870 | 870 | 3,000 | 8,700 |
| 1993-07-07 | 870 | 875 | 870 | 871 | 5,000 | 8,710 |
| 1993-07-06 | 870 | 870 | 870 | 870 | 1,000 | 8,700 |
| 1993-07-05 | 897 | 897 | 870 | 870 | 12,000 | 8,700 |
| 1993-07-02 | 890 | 900 | 890 | 900 | 11,000 | 9,000 |
| 1993-07-01 | 885 | 890 | 885 | 890 | 2,000 | 8,900 |
| 1993-06-30 | 870 | 870 | 870 | 870 | 5,000 | 8,700 |
| 1993-06-29 | 865 | 890 | 860 | 890 | 18,000 | 8,900 |
| 1993-06-23 | 815 | 815 | 815 | 815 | 5,000 | 8,150 |
| 1993-06-22 | 805 | 810 | 800 | 810 | 8,000 | 8,100 |
| 1993-06-21 | 812 | 812 | 810 | 810 | 8,000 | 8,100 |
| 1993-06-17 | 802 | 802 | 802 | 802 | 1,000 | 8,020 |
| 1993-06-15 | 815 | 815 | 802 | 802 | 6,000 | 8,020 |
| 1993-06-14 | 835 | 835 | 820 | 820 | 3,000 | 8,200 |
| 1993-06-11 | 850 | 850 | 840 | 840 | 36,000 | 8,400 |
| 1993-06-10 | 850 | 850 | 850 | 850 | 5,000 | 8,500 |
| 1993-06-08 | 850 | 850 | 850 | 850 | 15,000 | 8,500 |
| 1993-06-07 | 855 | 855 | 850 | 850 | 4,000 | 8,500 |
| 1993-06-04 | 850 | 855 | 850 | 855 | 5,000 | 8,550 |
| 1993-06-02 | 850 | 850 | 850 | 850 | 4,000 | 8,500 |
| 1993-06-01 | 850 | 850 | 850 | 850 | 3,000 | 8,500 |
| 1993-05-31 | 850 | 850 | 850 | 850 | 8,000 | 8,500 |
| 1993-05-28 | 850 | 850 | 841 | 841 | 3,000 | 8,410 |
| 1993-05-27 | 840 | 850 | 840 | 850 | 10,000 | 8,500 |
| 1993-05-26 | 841 | 841 | 840 | 840 | 4,000 | 8,400 |
| 1993-05-25 | 831 | 840 | 831 | 840 | 7,000 | 8,400 |
| 1993-05-24 | 850 | 850 | 838 | 840 | 5,000 | 8,400 |
| 1993-05-21 | 850 | 850 | 850 | 850 | 3,000 | 8,500 |
| 1993-05-19 | 861 | 861 | 861 | 861 | 5,000 | 8,610 |
| 1993-05-18 | 852 | 860 | 850 | 860 | 6,000 | 8,600 |
| 1993-05-17 | 870 | 870 | 850 | 850 | 4,000 | 8,500 |
| 1993-05-14 | 870 | 870 | 870 | 870 | 4,000 | 8,700 |
| 1993-05-13 | 870 | 890 | 870 | 890 | 7,000 | 8,900 |
| 1993-05-12 | 856 | 856 | 855 | 855 | 3,000 | 8,550 |
| 1993-05-11 | 851 | 851 | 851 | 851 | 2,000 | 8,510 |
| 1993-05-07 | 815 | 815 | 815 | 815 | 1,000 | 8,150 |
| 1993-05-06 | 845 | 845 | 840 | 840 | 8,000 | 8,400 |
| 1993-04-30 | 806 | 808 | 800 | 808 | 16,000 | 8,080 |
| 1993-04-28 | 805 | 805 | 805 | 805 | 1,000 | 8,050 |
| 1993-04-27 | 800 | 805 | 800 | 800 | 15,000 | 8,000 |
| 1993-04-26 | 800 | 800 | 800 | 800 | 4,000 | 8,000 |
| 1993-04-22 | 850 | 865 | 850 | 860 | 26,000 | 8,600 |
| 1993-04-21 | 800 | 805 | 800 | 805 | 21,000 | 8,050 |
| 1993-04-20 | 800 | 800 | 800 | 800 | 9,000 | 8,000 |
| 1993-04-19 | 800 | 800 | 790 | 790 | 29,000 | 7,900 |
| 1993-04-16 | 800 | 800 | 790 | 790 | 9,000 | 7,900 |
| 1993-04-15 | 786 | 800 | 785 | 800 | 17,000 | 8,000 |
| 1993-04-14 | 770 | 785 | 769 | 777 | 8,000 | 7,770 |
| 1993-04-13 | 760 | 760 | 760 | 760 | 8,000 | 7,600 |
| 1993-04-12 | 740 | 740 | 720 | 720 | 37,000 | 7,200 |
| 1993-04-09 | 723 | 723 | 720 | 722 | 14,000 | 7,220 |
| 1993-04-08 | 730 | 730 | 725 | 725 | 4,000 | 7,250 |
| 1993-04-07 | 722 | 723 | 717 | 719 | 12,000 | 7,190 |
| 1993-04-06 | 760 | 760 | 750 | 750 | 2,000 | 7,500 |
| 1993-04-05 | 760 | 760 | 760 | 760 | 4,000 | 7,600 |
| 1993-04-02 | 750 | 755 | 750 | 755 | 2,000 | 7,550 |
| 1993-04-01 | 760 | 760 | 760 | 760 | 1,000 | 7,600 |
| 1993-03-31 | 795 | 795 | 771 | 771 | 9,000 | 7,710 |
| 1993-03-30 | 751 | 770 | 751 | 770 | 7,000 | 7,700 |
| 1993-03-29 | 738 | 738 | 738 | 738 | 5,000 | 7,380 |
| 1993-03-26 | 710 | 710 | 710 | 710 | 1,000 | 7,100 |
| 1993-03-25 | 720 | 720 | 702 | 702 | 2,000 | 7,020 |
| 1993-03-24 | 701 | 701 | 701 | 701 | 2,000 | 7,010 |
| 1993-03-23 | 701 | 720 | 701 | 720 | 6,000 | 7,200 |
| 1993-03-22 | 720 | 720 | 720 | 720 | 2,000 | 7,200 |
| 1993-03-19 | 730 | 730 | 730 | 730 | 5,000 | 7,300 |
| 1993-03-18 | 690 | 710 | 690 | 710 | 21,000 | 7,100 |
| 1993-03-17 | 691 | 691 | 686 | 690 | 7,000 | 6,900 |
| 1993-03-16 | 700 | 701 | 693 | 701 | 9,000 | 7,010 |
| 1993-03-15 | 720 | 720 | 701 | 701 | 9,000 | 7,010 |
| 1993-03-11 | 720 | 720 | 720 | 720 | 1,000 | 7,200 |
| 1993-03-10 | 735 | 735 | 725 | 725 | 6,000 | 7,250 |
| 1993-03-09 | 745 | 745 | 735 | 735 | 5,000 | 7,350 |
| 1993-03-03 | 745 | 745 | 730 | 735 | 17,000 | 7,350 |
| 1993-03-02 | 745 | 745 | 745 | 745 | 4,000 | 7,450 |
| 1993-02-25 | 785 | 785 | 785 | 785 | 2,000 | 7,850 |
| 1993-02-19 | 800 | 800 | 795 | 800 | 11,000 | 8,000 |
| 1993-02-18 | 815 | 815 | 810 | 810 | 13,000 | 8,100 |
| 1993-02-17 | 810 | 810 | 800 | 810 | 14,000 | 8,100 |
| 1993-02-16 | 802 | 815 | 802 | 815 | 68,000 | 8,150 |
| 1993-02-15 | 777 | 790 | 775 | 790 | 33,000 | 7,900 |
| 1993-02-12 | 780 | 780 | 780 | 780 | 2,000 | 7,800 |
| 1993-02-10 | 782 | 782 | 782 | 782 | 1,000 | 7,820 |
| 1993-02-09 | 782 | 782 | 782 | 782 | 7,000 | 7,820 |
| 1993-02-08 | 770 | 770 | 770 | 770 | 2,000 | 7,700 |
| 1993-02-05 | 735 | 751 | 735 | 751 | 15,000 | 7,510 |
| 1993-02-04 | 740 | 740 | 735 | 736 | 19,000 | 7,360 |
| 1993-02-03 | 740 | 740 | 735 | 740 | 7,000 | 7,400 |
| 1993-02-02 | 740 | 740 | 740 | 740 | 4,000 | 7,400 |
| 1993-01-29 | 730 | 730 | 730 | 730 | 1,000 | 7,300 |
| 1993-01-28 | 730 | 730 | 730 | 730 | 2,000 | 7,300 |
| 1993-01-20 | 735 | 735 | 735 | 735 | 1,000 | 7,350 |
| 1993-01-11 | 750 | 750 | 750 | 750 | 4,000 | 7,500 |
| 1993-01-08 | 755 | 755 | 755 | 755 | 1,000 | 7,550 |
| 1993-01-07 | 750 | 750 | 750 | 750 | 2,000 | 7,500 |
| 1993-01-06 | 762 | 762 | 760 | 760 | 2,000 | 7,600 |
分割・併合履歴 ： [2018-09-26]1株→0.1株
