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
1994-12-308958958958951,0008,950
1994-12-298958958958951,0008,950
1994-12-288958958958955,0008,950
1994-12-2788089588089525,0008,950
1994-12-268808808808802,0008,800
1994-12-218908958708955,0008,950
1994-12-209009008908903,0008,900
1994-12-199009009009004,0009,000
1994-12-149009009009001,0009,000
1994-12-099009009009005,0009,000
1994-12-089009009009001,0009,000
1994-12-079109109019013,0009,010
1994-12-069209209209202,0009,200
1994-12-029209209209201,0009,200
1994-11-259209209209201,0009,200
1994-11-219509509509503,0009,500
1994-11-189659659659651,0009,650
1994-11-079709709659654,0009,650
1994-10-319809809809801,0009,800
1994-10-289809809809802,0009,800
1994-10-251,0101,0109909904,0009,900
1994-10-241,0101,0101,0101,0102,00010,100
1994-10-191,0401,0401,0401,0401,00010,400
1994-10-181,0401,0401,0401,0401,00010,400
1994-10-141,0401,0401,0401,0401,00010,400
1994-10-131,0401,0401,0401,0402,00010,400
1994-10-121,0401,0401,0401,0402,00010,400
1994-10-071,0401,0401,0401,0401,00010,400
1994-10-051,0501,0501,0501,0501,00010,500
1994-09-301,0601,0601,0501,0502,00010,500
1994-09-271,0701,0701,0701,0701,00010,700
1994-09-221,0701,0701,0501,05011,00010,500
1994-09-211,0901,0901,0701,0706,00010,700
1994-09-201,0901,0901,0901,0903,00010,900
1994-09-131,1201,1201,1201,1203,00011,200
1994-09-121,1501,1501,1501,1501,00011,500
1994-09-061,1401,2001,1401,20024,00012,000
1994-09-051,2001,2001,1701,1707,00011,700
1994-09-021,2001,2001,2001,2002,00012,000
1994-09-011,1501,2001,1501,2004,00012,000
1994-08-311,1901,2001,1601,20011,00012,000
1994-08-301,1401,1401,1401,1402,00011,400
1994-08-291,1501,1501,1501,1502,00011,500
1994-08-261,1301,1401,1301,1403,00011,400
1994-08-241,1501,1501,1301,1403,00011,400
1994-08-231,1501,1501,1501,1508,00011,500
1994-08-221,1801,1801,1501,1502,00011,500
1994-08-191,2001,2001,1901,1906,00011,900
1994-08-181,2301,2301,2301,2303,00012,300
1994-08-161,2101,2101,2101,2101,00012,100
1994-08-151,2201,2301,2201,23010,00012,300
1994-08-121,2501,2501,2201,2207,00012,200
1994-08-111,2401,2501,2401,24039,00012,400
1994-08-101,2201,2301,2201,22052,00012,200
1994-08-091,2001,2101,2001,20047,00012,000
1994-08-081,1701,1801,1701,1804,00011,800
1994-08-051,2001,2101,1801,18047,00011,800
1994-08-041,1801,2001,1601,20040,00012,000
1994-08-031,1401,1801,1401,15021,00011,500
1994-08-021,2101,2101,1601,16043,00011,600
1994-08-011,2201,2401,1901,20029,00012,000
1994-07-291,2601,2701,2201,240157,00012,400
1994-07-281,1801,2701,1801,240342,00012,400
1994-07-271,0501,1701,0501,170167,00011,700
1994-07-261,0501,0501,0401,05020,00010,500
1994-07-251,0501,0501,0501,05019,00010,500
1994-07-221,0601,0601,0501,05010,00010,500
1994-07-211,0501,0501,0501,05014,00010,500
1994-07-201,0501,0601,0501,05020,00010,500
1994-07-191,0501,0501,0301,05018,00010,500
1994-07-181,0501,0501,0501,0506,00010,500
1994-07-151,0501,0601,0501,06010,00010,600
1994-07-141,0501,0501,0401,0405,00010,400
1994-07-131,0301,0501,0301,0509,00010,500
1994-07-121,0301,0301,0001,03022,00010,300
1994-07-111,0201,0301,0001,03024,00010,300
1994-07-081,0101,0201,0101,02036,00010,200
1994-07-071,0101,0101,0101,01026,00010,100
1994-07-061,0201,0201,0101,01022,00010,100
1994-07-059961,0209961,02041,00010,200
1994-07-049701,00097099637,0009,960
1994-07-019509529509505,0009,500
1994-06-3096496495596013,0009,600
1994-06-2992496492496421,0009,640
1994-06-2892592591591532,0009,150
1994-06-2791591591591511,0009,150
1994-06-249129129129122,0009,120
1994-06-239109109059052,0009,050
1994-06-229109109009003,0009,000
1994-06-219199209109158,0009,150
1994-06-209389389359352,0009,350
1994-06-179409409389384,0009,380
1994-06-169209399209393,0009,390
1994-06-1591191291091013,0009,100
1994-06-139119119109104,0009,100
1994-06-1091692091091013,0009,100
1994-06-0990891690891614,0009,160
1994-06-0890691090390831,0009,080
1994-06-0790691090390317,0009,030
1994-06-0690590690390618,0009,060
1994-06-0390690690290622,0009,060
1994-06-0290091090090610,0009,060
1994-06-0189090589090024,0009,000
1994-05-3188990088590017,0009,000
1994-05-308758758758751,0008,750
1994-05-278758758608603,0008,600
1994-05-268558658558653,0008,650
1994-05-258708708578575,0008,570
1994-05-248708708708701,0008,700
1994-05-198708708708701,0008,700
1994-05-188908908808805,0008,800
1994-05-169009059009055,0009,050
1994-05-138858908858905,0008,900
1994-05-128758808758807,0008,800
1994-05-108658658658652,0008,650
1994-05-028808808808801,0008,800
1994-04-258808808808802,0008,800
1994-04-218858858808807,0008,800
1994-04-199009009009001,0009,000
1994-04-189009009009002,0009,000
1994-04-158858858858851,0008,850
1994-04-148858858858852,0008,850
1994-04-138958958958951,0008,950
1994-04-128858858858851,0008,850
1994-04-118858858858851,0008,850
1994-03-3091991990090012,0009,000
1994-03-299209209209201,0009,200
1994-03-289299299299291,0009,290
1994-03-259309309309301,0009,300
1994-03-2494094093094030,0009,400
1994-03-2392094092094011,0009,400
1994-03-228868918868914,0008,910
1994-03-188818908718713,0008,710
1994-03-179009008908904,0008,900
1994-03-1690090190090038,0009,000
1994-03-1589990089090013,0009,000
1994-03-148609008609008,0009,000
1994-03-118358358358354,0008,350
1994-03-098358408358354,0008,350
1994-03-0883083083083014,0008,300
1994-03-078218218218212,0008,210
1994-03-048158158158152,0008,150
1994-02-248108108108101,0008,100
1994-02-238128128008058,0008,050
1994-02-2182082082082015,0008,200
1994-02-178208208208201,0008,200
1994-02-168158508158508,0008,500
1994-02-158158158108159,0008,150
1994-02-148108208108209,0008,200
1994-02-108108108108102,0008,100
1994-02-098158158158151,0008,150
1994-02-088158158008002,0008,000
1994-02-028108108008002,0008,000
1994-02-018158158158152,0008,150
1994-01-287557557557551,0007,550
1994-01-267557557557551,0007,550
1994-01-257557557557552,0007,550
1994-01-247707707707701,0007,700
1994-01-218058058058055,0008,050
1994-01-198008008008001,0008,000
1994-01-187928007928008,0008,000
1994-01-178008007927929,0007,920
1994-01-147908007908002,0008,000
1994-01-137807807807801,0007,800
1994-01-127807807807801,0007,800
1994-01-117707707707705,0007,700
1994-01-108008008008003,0008,000
1994-01-078108108008004,0008,000
1994-01-067858137858107,0008,100
1994-01-057757757757751,0007,750

分割・併合履歴 : [2018-09-26]1株→0.1株