6346 キクカワエンタープライズ(株) の時系列データ [1994年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1994-12-30 | 895 | 895 | 895 | 895 | 1,000 | 8,950 |
| 1994-12-29 | 895 | 895 | 895 | 895 | 1,000 | 8,950 |
| 1994-12-28 | 895 | 895 | 895 | 895 | 5,000 | 8,950 |
| 1994-12-27 | 880 | 895 | 880 | 895 | 25,000 | 8,950 |
| 1994-12-26 | 880 | 880 | 880 | 880 | 2,000 | 8,800 |
| 1994-12-21 | 890 | 895 | 870 | 895 | 5,000 | 8,950 |
| 1994-12-20 | 900 | 900 | 890 | 890 | 3,000 | 8,900 |
| 1994-12-19 | 900 | 900 | 900 | 900 | 4,000 | 9,000 |
| 1994-12-14 | 900 | 900 | 900 | 900 | 1,000 | 9,000 |
| 1994-12-09 | 900 | 900 | 900 | 900 | 5,000 | 9,000 |
| 1994-12-08 | 900 | 900 | 900 | 900 | 1,000 | 9,000 |
| 1994-12-07 | 910 | 910 | 901 | 901 | 3,000 | 9,010 |
| 1994-12-06 | 920 | 920 | 920 | 920 | 2,000 | 9,200 |
| 1994-12-02 | 920 | 920 | 920 | 920 | 1,000 | 9,200 |
| 1994-11-25 | 920 | 920 | 920 | 920 | 1,000 | 9,200 |
| 1994-11-21 | 950 | 950 | 950 | 950 | 3,000 | 9,500 |
| 1994-11-18 | 965 | 965 | 965 | 965 | 1,000 | 9,650 |
| 1994-11-07 | 970 | 970 | 965 | 965 | 4,000 | 9,650 |
| 1994-10-31 | 980 | 980 | 980 | 980 | 1,000 | 9,800 |
| 1994-10-28 | 980 | 980 | 980 | 980 | 2,000 | 9,800 |
| 1994-10-25 | 1,010 | 1,010 | 990 | 990 | 4,000 | 9,900 |
| 1994-10-24 | 1,010 | 1,010 | 1,010 | 1,010 | 2,000 | 10,100 |
| 1994-10-19 | 1,040 | 1,040 | 1,040 | 1,040 | 1,000 | 10,400 |
| 1994-10-18 | 1,040 | 1,040 | 1,040 | 1,040 | 1,000 | 10,400 |
| 1994-10-14 | 1,040 | 1,040 | 1,040 | 1,040 | 1,000 | 10,400 |
| 1994-10-13 | 1,040 | 1,040 | 1,040 | 1,040 | 2,000 | 10,400 |
| 1994-10-12 | 1,040 | 1,040 | 1,040 | 1,040 | 2,000 | 10,400 |
| 1994-10-07 | 1,040 | 1,040 | 1,040 | 1,040 | 1,000 | 10,400 |
| 1994-10-05 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 | 10,500 |
| 1994-09-30 | 1,060 | 1,060 | 1,050 | 1,050 | 2,000 | 10,500 |
| 1994-09-27 | 1,070 | 1,070 | 1,070 | 1,070 | 1,000 | 10,700 |
| 1994-09-22 | 1,070 | 1,070 | 1,050 | 1,050 | 11,000 | 10,500 |
| 1994-09-21 | 1,090 | 1,090 | 1,070 | 1,070 | 6,000 | 10,700 |
| 1994-09-20 | 1,090 | 1,090 | 1,090 | 1,090 | 3,000 | 10,900 |
| 1994-09-13 | 1,120 | 1,120 | 1,120 | 1,120 | 3,000 | 11,200 |
| 1994-09-12 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 | 11,500 |
| 1994-09-06 | 1,140 | 1,200 | 1,140 | 1,200 | 24,000 | 12,000 |
| 1994-09-05 | 1,200 | 1,200 | 1,170 | 1,170 | 7,000 | 11,700 |
| 1994-09-02 | 1,200 | 1,200 | 1,200 | 1,200 | 2,000 | 12,000 |
| 1994-09-01 | 1,150 | 1,200 | 1,150 | 1,200 | 4,000 | 12,000 |
| 1994-08-31 | 1,190 | 1,200 | 1,160 | 1,200 | 11,000 | 12,000 |
| 1994-08-30 | 1,140 | 1,140 | 1,140 | 1,140 | 2,000 | 11,400 |
| 1994-08-29 | 1,150 | 1,150 | 1,150 | 1,150 | 2,000 | 11,500 |
| 1994-08-26 | 1,130 | 1,140 | 1,130 | 1,140 | 3,000 | 11,400 |
| 1994-08-24 | 1,150 | 1,150 | 1,130 | 1,140 | 3,000 | 11,400 |
| 1994-08-23 | 1,150 | 1,150 | 1,150 | 1,150 | 8,000 | 11,500 |
| 1994-08-22 | 1,180 | 1,180 | 1,150 | 1,150 | 2,000 | 11,500 |
| 1994-08-19 | 1,200 | 1,200 | 1,190 | 1,190 | 6,000 | 11,900 |
| 1994-08-18 | 1,230 | 1,230 | 1,230 | 1,230 | 3,000 | 12,300 |
| 1994-08-16 | 1,210 | 1,210 | 1,210 | 1,210 | 1,000 | 12,100 |
| 1994-08-15 | 1,220 | 1,230 | 1,220 | 1,230 | 10,000 | 12,300 |
| 1994-08-12 | 1,250 | 1,250 | 1,220 | 1,220 | 7,000 | 12,200 |
| 1994-08-11 | 1,240 | 1,250 | 1,240 | 1,240 | 39,000 | 12,400 |
| 1994-08-10 | 1,220 | 1,230 | 1,220 | 1,220 | 52,000 | 12,200 |
| 1994-08-09 | 1,200 | 1,210 | 1,200 | 1,200 | 47,000 | 12,000 |
| 1994-08-08 | 1,170 | 1,180 | 1,170 | 1,180 | 4,000 | 11,800 |
| 1994-08-05 | 1,200 | 1,210 | 1,180 | 1,180 | 47,000 | 11,800 |
| 1994-08-04 | 1,180 | 1,200 | 1,160 | 1,200 | 40,000 | 12,000 |
| 1994-08-03 | 1,140 | 1,180 | 1,140 | 1,150 | 21,000 | 11,500 |
| 1994-08-02 | 1,210 | 1,210 | 1,160 | 1,160 | 43,000 | 11,600 |
| 1994-08-01 | 1,220 | 1,240 | 1,190 | 1,200 | 29,000 | 12,000 |
| 1994-07-29 | 1,260 | 1,270 | 1,220 | 1,240 | 157,000 | 12,400 |
| 1994-07-28 | 1,180 | 1,270 | 1,180 | 1,240 | 342,000 | 12,400 |
| 1994-07-27 | 1,050 | 1,170 | 1,050 | 1,170 | 167,000 | 11,700 |
| 1994-07-26 | 1,050 | 1,050 | 1,040 | 1,050 | 20,000 | 10,500 |
| 1994-07-25 | 1,050 | 1,050 | 1,050 | 1,050 | 19,000 | 10,500 |
| 1994-07-22 | 1,060 | 1,060 | 1,050 | 1,050 | 10,000 | 10,500 |
| 1994-07-21 | 1,050 | 1,050 | 1,050 | 1,050 | 14,000 | 10,500 |
| 1994-07-20 | 1,050 | 1,060 | 1,050 | 1,050 | 20,000 | 10,500 |
| 1994-07-19 | 1,050 | 1,050 | 1,030 | 1,050 | 18,000 | 10,500 |
| 1994-07-18 | 1,050 | 1,050 | 1,050 | 1,050 | 6,000 | 10,500 |
| 1994-07-15 | 1,050 | 1,060 | 1,050 | 1,060 | 10,000 | 10,600 |
| 1994-07-14 | 1,050 | 1,050 | 1,040 | 1,040 | 5,000 | 10,400 |
| 1994-07-13 | 1,030 | 1,050 | 1,030 | 1,050 | 9,000 | 10,500 |
| 1994-07-12 | 1,030 | 1,030 | 1,000 | 1,030 | 22,000 | 10,300 |
| 1994-07-11 | 1,020 | 1,030 | 1,000 | 1,030 | 24,000 | 10,300 |
| 1994-07-08 | 1,010 | 1,020 | 1,010 | 1,020 | 36,000 | 10,200 |
| 1994-07-07 | 1,010 | 1,010 | 1,010 | 1,010 | 26,000 | 10,100 |
| 1994-07-06 | 1,020 | 1,020 | 1,010 | 1,010 | 22,000 | 10,100 |
| 1994-07-05 | 996 | 1,020 | 996 | 1,020 | 41,000 | 10,200 |
| 1994-07-04 | 970 | 1,000 | 970 | 996 | 37,000 | 9,960 |
| 1994-07-01 | 950 | 952 | 950 | 950 | 5,000 | 9,500 |
| 1994-06-30 | 964 | 964 | 955 | 960 | 13,000 | 9,600 |
| 1994-06-29 | 924 | 964 | 924 | 964 | 21,000 | 9,640 |
| 1994-06-28 | 925 | 925 | 915 | 915 | 32,000 | 9,150 |
| 1994-06-27 | 915 | 915 | 915 | 915 | 11,000 | 9,150 |
| 1994-06-24 | 912 | 912 | 912 | 912 | 2,000 | 9,120 |
| 1994-06-23 | 910 | 910 | 905 | 905 | 2,000 | 9,050 |
| 1994-06-22 | 910 | 910 | 900 | 900 | 3,000 | 9,000 |
| 1994-06-21 | 919 | 920 | 910 | 915 | 8,000 | 9,150 |
| 1994-06-20 | 938 | 938 | 935 | 935 | 2,000 | 9,350 |
| 1994-06-17 | 940 | 940 | 938 | 938 | 4,000 | 9,380 |
| 1994-06-16 | 920 | 939 | 920 | 939 | 3,000 | 9,390 |
| 1994-06-15 | 911 | 912 | 910 | 910 | 13,000 | 9,100 |
| 1994-06-13 | 911 | 911 | 910 | 910 | 4,000 | 9,100 |
| 1994-06-10 | 916 | 920 | 910 | 910 | 13,000 | 9,100 |
| 1994-06-09 | 908 | 916 | 908 | 916 | 14,000 | 9,160 |
| 1994-06-08 | 906 | 910 | 903 | 908 | 31,000 | 9,080 |
| 1994-06-07 | 906 | 910 | 903 | 903 | 17,000 | 9,030 |
| 1994-06-06 | 905 | 906 | 903 | 906 | 18,000 | 9,060 |
| 1994-06-03 | 906 | 906 | 902 | 906 | 22,000 | 9,060 |
| 1994-06-02 | 900 | 910 | 900 | 906 | 10,000 | 9,060 |
| 1994-06-01 | 890 | 905 | 890 | 900 | 24,000 | 9,000 |
| 1994-05-31 | 889 | 900 | 885 | 900 | 17,000 | 9,000 |
| 1994-05-30 | 875 | 875 | 875 | 875 | 1,000 | 8,750 |
| 1994-05-27 | 875 | 875 | 860 | 860 | 3,000 | 8,600 |
| 1994-05-26 | 855 | 865 | 855 | 865 | 3,000 | 8,650 |
| 1994-05-25 | 870 | 870 | 857 | 857 | 5,000 | 8,570 |
| 1994-05-24 | 870 | 870 | 870 | 870 | 1,000 | 8,700 |
| 1994-05-19 | 870 | 870 | 870 | 870 | 1,000 | 8,700 |
| 1994-05-18 | 890 | 890 | 880 | 880 | 5,000 | 8,800 |
| 1994-05-16 | 900 | 905 | 900 | 905 | 5,000 | 9,050 |
| 1994-05-13 | 885 | 890 | 885 | 890 | 5,000 | 8,900 |
| 1994-05-12 | 875 | 880 | 875 | 880 | 7,000 | 8,800 |
| 1994-05-10 | 865 | 865 | 865 | 865 | 2,000 | 8,650 |
| 1994-05-02 | 880 | 880 | 880 | 880 | 1,000 | 8,800 |
| 1994-04-25 | 880 | 880 | 880 | 880 | 2,000 | 8,800 |
| 1994-04-21 | 885 | 885 | 880 | 880 | 7,000 | 8,800 |
| 1994-04-19 | 900 | 900 | 900 | 900 | 1,000 | 9,000 |
| 1994-04-18 | 900 | 900 | 900 | 900 | 2,000 | 9,000 |
| 1994-04-15 | 885 | 885 | 885 | 885 | 1,000 | 8,850 |
| 1994-04-14 | 885 | 885 | 885 | 885 | 2,000 | 8,850 |
| 1994-04-13 | 895 | 895 | 895 | 895 | 1,000 | 8,950 |
| 1994-04-12 | 885 | 885 | 885 | 885 | 1,000 | 8,850 |
| 1994-04-11 | 885 | 885 | 885 | 885 | 1,000 | 8,850 |
| 1994-03-30 | 919 | 919 | 900 | 900 | 12,000 | 9,000 |
| 1994-03-29 | 920 | 920 | 920 | 920 | 1,000 | 9,200 |
| 1994-03-28 | 929 | 929 | 929 | 929 | 1,000 | 9,290 |
| 1994-03-25 | 930 | 930 | 930 | 930 | 1,000 | 9,300 |
| 1994-03-24 | 940 | 940 | 930 | 940 | 30,000 | 9,400 |
| 1994-03-23 | 920 | 940 | 920 | 940 | 11,000 | 9,400 |
| 1994-03-22 | 886 | 891 | 886 | 891 | 4,000 | 8,910 |
| 1994-03-18 | 881 | 890 | 871 | 871 | 3,000 | 8,710 |
| 1994-03-17 | 900 | 900 | 890 | 890 | 4,000 | 8,900 |
| 1994-03-16 | 900 | 901 | 900 | 900 | 38,000 | 9,000 |
| 1994-03-15 | 899 | 900 | 890 | 900 | 13,000 | 9,000 |
| 1994-03-14 | 860 | 900 | 860 | 900 | 8,000 | 9,000 |
| 1994-03-11 | 835 | 835 | 835 | 835 | 4,000 | 8,350 |
| 1994-03-09 | 835 | 840 | 835 | 835 | 4,000 | 8,350 |
| 1994-03-08 | 830 | 830 | 830 | 830 | 14,000 | 8,300 |
| 1994-03-07 | 821 | 821 | 821 | 821 | 2,000 | 8,210 |
| 1994-03-04 | 815 | 815 | 815 | 815 | 2,000 | 8,150 |
| 1994-02-24 | 810 | 810 | 810 | 810 | 1,000 | 8,100 |
| 1994-02-23 | 812 | 812 | 800 | 805 | 8,000 | 8,050 |
| 1994-02-21 | 820 | 820 | 820 | 820 | 15,000 | 8,200 |
| 1994-02-17 | 820 | 820 | 820 | 820 | 1,000 | 8,200 |
| 1994-02-16 | 815 | 850 | 815 | 850 | 8,000 | 8,500 |
| 1994-02-15 | 815 | 815 | 810 | 815 | 9,000 | 8,150 |
| 1994-02-14 | 810 | 820 | 810 | 820 | 9,000 | 8,200 |
| 1994-02-10 | 810 | 810 | 810 | 810 | 2,000 | 8,100 |
| 1994-02-09 | 815 | 815 | 815 | 815 | 1,000 | 8,150 |
| 1994-02-08 | 815 | 815 | 800 | 800 | 2,000 | 8,000 |
| 1994-02-02 | 810 | 810 | 800 | 800 | 2,000 | 8,000 |
| 1994-02-01 | 815 | 815 | 815 | 815 | 2,000 | 8,150 |
| 1994-01-28 | 755 | 755 | 755 | 755 | 1,000 | 7,550 |
| 1994-01-26 | 755 | 755 | 755 | 755 | 1,000 | 7,550 |
| 1994-01-25 | 755 | 755 | 755 | 755 | 2,000 | 7,550 |
| 1994-01-24 | 770 | 770 | 770 | 770 | 1,000 | 7,700 |
| 1994-01-21 | 805 | 805 | 805 | 805 | 5,000 | 8,050 |
| 1994-01-19 | 800 | 800 | 800 | 800 | 1,000 | 8,000 |
| 1994-01-18 | 792 | 800 | 792 | 800 | 8,000 | 8,000 |
| 1994-01-17 | 800 | 800 | 792 | 792 | 9,000 | 7,920 |
| 1994-01-14 | 790 | 800 | 790 | 800 | 2,000 | 8,000 |
| 1994-01-13 | 780 | 780 | 780 | 780 | 1,000 | 7,800 |
| 1994-01-12 | 780 | 780 | 780 | 780 | 1,000 | 7,800 |
| 1994-01-11 | 770 | 770 | 770 | 770 | 5,000 | 7,700 |
| 1994-01-10 | 800 | 800 | 800 | 800 | 3,000 | 8,000 |
| 1994-01-07 | 810 | 810 | 800 | 800 | 4,000 | 8,000 |
| 1994-01-06 | 785 | 813 | 785 | 810 | 7,000 | 8,100 |
| 1994-01-05 | 775 | 775 | 775 | 775 | 1,000 | 7,750 |
分割・併合履歴 ： [2018-09-26]1株→0.1株
