6346 キクカワエンタープライズ(株) の時系列データ [1995年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1995-12-29 | 791 | 791 | 785 | 785 | 11,000 | 7,850 |
| 1995-12-28 | 770 | 799 | 770 | 799 | 33,000 | 7,990 |
| 1995-12-27 | 750 | 759 | 750 | 759 | 7,000 | 7,590 |
| 1995-12-26 | 755 | 755 | 736 | 736 | 5,000 | 7,360 |
| 1995-12-25 | 760 | 760 | 755 | 755 | 4,000 | 7,550 |
| 1995-12-22 | 775 | 775 | 750 | 755 | 23,000 | 7,550 |
| 1995-12-21 | 721 | 756 | 721 | 755 | 32,000 | 7,550 |
| 1995-12-20 | 720 | 720 | 712 | 720 | 10,000 | 7,200 |
| 1995-12-19 | 720 | 720 | 720 | 720 | 5,000 | 7,200 |
| 1995-12-18 | 735 | 735 | 720 | 720 | 4,000 | 7,200 |
| 1995-12-15 | 726 | 735 | 720 | 720 | 11,000 | 7,200 |
| 1995-12-14 | 720 | 720 | 719 | 720 | 15,000 | 7,200 |
| 1995-12-13 | 725 | 732 | 720 | 722 | 17,000 | 7,220 |
| 1995-12-12 | 720 | 735 | 720 | 726 | 13,000 | 7,260 |
| 1995-12-11 | 720 | 720 | 719 | 719 | 6,000 | 7,190 |
| 1995-12-08 | 708 | 715 | 708 | 715 | 3,000 | 7,150 |
| 1995-12-07 | 700 | 710 | 700 | 710 | 6,000 | 7,100 |
| 1995-12-06 | 704 | 705 | 704 | 705 | 6,000 | 7,050 |
| 1995-12-05 | 700 | 705 | 700 | 705 | 6,000 | 7,050 |
| 1995-12-04 | 710 | 715 | 702 | 702 | 11,000 | 7,020 |
| 1995-12-01 | 700 | 717 | 698 | 710 | 57,000 | 7,100 |
| 1995-11-30 | 672 | 695 | 672 | 690 | 37,000 | 6,900 |
| 1995-11-29 | 668 | 668 | 667 | 668 | 31,000 | 6,680 |
| 1995-11-28 | 661 | 665 | 661 | 665 | 2,000 | 6,650 |
| 1995-11-27 | 661 | 661 | 660 | 660 | 4,000 | 6,600 |
| 1995-11-24 | 660 | 660 | 660 | 660 | 2,000 | 6,600 |
| 1995-11-22 | 666 | 666 | 666 | 666 | 3,000 | 6,660 |
| 1995-11-21 | 668 | 668 | 667 | 667 | 2,000 | 6,670 |
| 1995-11-20 | 668 | 668 | 668 | 668 | 1,000 | 6,680 |
| 1995-11-15 | 668 | 668 | 668 | 668 | 2,000 | 6,680 |
| 1995-11-14 | 640 | 640 | 640 | 640 | 22,000 | 6,400 |
| 1995-11-13 | 655 | 655 | 641 | 641 | 8,000 | 6,410 |
| 1995-11-10 | 650 | 650 | 650 | 650 | 6,000 | 6,500 |
| 1995-11-09 | 650 | 653 | 650 | 650 | 9,000 | 6,500 |
| 1995-11-08 | 650 | 650 | 650 | 650 | 3,000 | 6,500 |
| 1995-11-07 | 650 | 650 | 650 | 650 | 15,000 | 6,500 |
| 1995-11-02 | 650 | 650 | 650 | 650 | 12,000 | 6,500 |
| 1995-11-01 | 650 | 650 | 650 | 650 | 1,000 | 6,500 |
| 1995-10-27 | 651 | 651 | 650 | 650 | 10,000 | 6,500 |
| 1995-10-26 | 650 | 651 | 650 | 651 | 4,000 | 6,510 |
| 1995-10-25 | 655 | 655 | 650 | 650 | 5,000 | 6,500 |
| 1995-10-23 | 655 | 660 | 650 | 655 | 19,000 | 6,550 |
| 1995-10-20 | 660 | 660 | 650 | 650 | 10,000 | 6,500 |
| 1995-10-19 | 661 | 661 | 660 | 660 | 7,000 | 6,600 |
| 1995-10-18 | 660 | 668 | 660 | 668 | 3,000 | 6,680 |
| 1995-10-17 | 670 | 670 | 669 | 669 | 3,000 | 6,690 |
| 1995-10-16 | 680 | 680 | 670 | 670 | 4,000 | 6,700 |
| 1995-10-13 | 680 | 680 | 680 | 680 | 6,000 | 6,800 |
| 1995-10-09 | 680 | 680 | 680 | 680 | 5,000 | 6,800 |
| 1995-10-05 | 685 | 685 | 685 | 685 | 1,000 | 6,850 |
| 1995-10-04 | 685 | 685 | 680 | 680 | 2,000 | 6,800 |
| 1995-09-28 | 695 | 695 | 685 | 685 | 2,000 | 6,850 |
| 1995-09-25 | 700 | 700 | 700 | 700 | 2,000 | 7,000 |
| 1995-09-22 | 700 | 700 | 700 | 700 | 1,000 | 7,000 |
| 1995-09-21 | 715 | 715 | 715 | 715 | 6,000 | 7,150 |
| 1995-09-20 | 715 | 715 | 715 | 715 | 1,000 | 7,150 |
| 1995-09-19 | 715 | 715 | 715 | 715 | 5,000 | 7,150 |
| 1995-09-18 | 710 | 710 | 710 | 710 | 5,000 | 7,100 |
| 1995-09-14 | 700 | 700 | 700 | 700 | 5,000 | 7,000 |
| 1995-09-13 | 700 | 700 | 700 | 700 | 6,000 | 7,000 |
| 1995-09-11 | 701 | 701 | 696 | 696 | 2,000 | 6,960 |
| 1995-09-08 | 700 | 710 | 700 | 710 | 2,000 | 7,100 |
| 1995-09-07 | 695 | 695 | 695 | 695 | 1,000 | 6,950 |
| 1995-09-05 | 690 | 690 | 685 | 685 | 14,000 | 6,850 |
| 1995-09-04 | 700 | 700 | 690 | 690 | 7,000 | 6,900 |
| 1995-08-31 | 700 | 700 | 700 | 700 | 3,000 | 7,000 |
| 1995-08-30 | 698 | 698 | 698 | 698 | 1,000 | 6,980 |
| 1995-08-29 | 695 | 695 | 695 | 695 | 1,000 | 6,950 |
| 1995-08-25 | 690 | 695 | 690 | 695 | 3,000 | 6,950 |
| 1995-08-24 | 712 | 712 | 680 | 680 | 13,000 | 6,800 |
| 1995-08-23 | 718 | 718 | 718 | 718 | 1,000 | 7,180 |
| 1995-08-22 | 720 | 720 | 720 | 720 | 2,000 | 7,200 |
| 1995-08-21 | 725 | 725 | 725 | 725 | 2,000 | 7,250 |
| 1995-08-18 | 725 | 725 | 725 | 725 | 3,000 | 7,250 |
| 1995-08-16 | 720 | 720 | 720 | 720 | 5,000 | 7,200 |
| 1995-08-15 | 710 | 710 | 710 | 710 | 2,000 | 7,100 |
| 1995-08-14 | 700 | 700 | 700 | 700 | 2,000 | 7,000 |
| 1995-08-11 | 680 | 680 | 680 | 680 | 1,000 | 6,800 |
| 1995-08-09 | 680 | 680 | 680 | 680 | 1,000 | 6,800 |
| 1995-08-07 | 690 | 690 | 690 | 690 | 2,000 | 6,900 |
| 1995-08-04 | 690 | 690 | 690 | 690 | 5,000 | 6,900 |
| 1995-08-03 | 689 | 690 | 689 | 690 | 3,000 | 6,900 |
| 1995-08-02 | 690 | 690 | 690 | 690 | 1,000 | 6,900 |
| 1995-07-28 | 690 | 690 | 690 | 690 | 1,000 | 6,900 |
| 1995-07-27 | 700 | 700 | 700 | 700 | 2,000 | 7,000 |
| 1995-07-25 | 675 | 675 | 675 | 675 | 1,000 | 6,750 |
| 1995-07-21 | 690 | 690 | 690 | 690 | 5,000 | 6,900 |
| 1995-07-20 | 699 | 700 | 699 | 700 | 6,000 | 7,000 |
| 1995-07-18 | 720 | 720 | 720 | 720 | 4,000 | 7,200 |
| 1995-07-14 | 690 | 690 | 690 | 690 | 3,000 | 6,900 |
| 1995-07-13 | 720 | 720 | 710 | 720 | 4,000 | 7,200 |
| 1995-07-12 | 690 | 700 | 690 | 700 | 5,000 | 7,000 |
| 1995-07-11 | 675 | 675 | 675 | 675 | 2,000 | 6,750 |
| 1995-07-10 | 675 | 675 | 675 | 675 | 2,000 | 6,750 |
| 1995-07-07 | 650 | 650 | 650 | 650 | 5,000 | 6,500 |
| 1995-07-04 | 640 | 640 | 640 | 640 | 5,000 | 6,400 |
| 1995-06-28 | 640 | 645 | 640 | 645 | 5,000 | 6,450 |
| 1995-06-27 | 640 | 640 | 640 | 640 | 2,000 | 6,400 |
| 1995-06-26 | 640 | 645 | 640 | 640 | 3,000 | 6,400 |
| 1995-06-23 | 635 | 640 | 635 | 640 | 4,000 | 6,400 |
| 1995-06-22 | 640 | 640 | 635 | 635 | 4,000 | 6,350 |
| 1995-06-21 | 645 | 645 | 640 | 640 | 3,000 | 6,400 |
| 1995-06-20 | 658 | 658 | 645 | 645 | 5,000 | 6,450 |
| 1995-06-19 | 659 | 659 | 659 | 659 | 1,000 | 6,590 |
| 1995-06-15 | 660 | 660 | 660 | 660 | 1,000 | 6,600 |
| 1995-06-13 | 660 | 660 | 660 | 660 | 1,000 | 6,600 |
| 1995-06-08 | 660 | 660 | 660 | 660 | 4,000 | 6,600 |
| 1995-06-07 | 670 | 670 | 660 | 660 | 4,000 | 6,600 |
| 1995-06-06 | 671 | 671 | 671 | 671 | 4,000 | 6,710 |
| 1995-06-05 | 700 | 700 | 670 | 670 | 25,000 | 6,700 |
| 1995-06-01 | 700 | 700 | 690 | 690 | 3,000 | 6,900 |
| 1995-05-31 | 700 | 700 | 700 | 700 | 2,000 | 7,000 |
| 1995-05-30 | 700 | 700 | 700 | 700 | 1,000 | 7,000 |
| 1995-05-29 | 705 | 705 | 700 | 700 | 30,000 | 7,000 |
| 1995-05-26 | 700 | 710 | 700 | 700 | 14,000 | 7,000 |
| 1995-05-25 | 695 | 700 | 695 | 700 | 5,000 | 7,000 |
| 1995-05-23 | 690 | 690 | 690 | 690 | 2,000 | 6,900 |
| 1995-05-22 | 690 | 690 | 690 | 690 | 1,000 | 6,900 |
| 1995-05-19 | 700 | 700 | 700 | 700 | 4,000 | 7,000 |
| 1995-05-18 | 700 | 700 | 700 | 700 | 2,000 | 7,000 |
| 1995-05-11 | 725 | 725 | 725 | 725 | 2,000 | 7,250 |
| 1995-05-10 | 725 | 725 | 725 | 725 | 1,000 | 7,250 |
| 1995-05-09 | 724 | 725 | 724 | 725 | 4,000 | 7,250 |
| 1995-05-02 | 710 | 725 | 710 | 725 | 4,000 | 7,250 |
| 1995-05-01 | 710 | 710 | 710 | 710 | 2,000 | 7,100 |
| 1995-04-26 | 700 | 700 | 700 | 700 | 1,000 | 7,000 |
| 1995-04-25 | 720 | 720 | 720 | 720 | 5,000 | 7,200 |
| 1995-04-24 | 697 | 705 | 697 | 705 | 4,000 | 7,050 |
| 1995-04-20 | 685 | 685 | 675 | 675 | 5,000 | 6,750 |
| 1995-04-18 | 675 | 675 | 675 | 675 | 1,000 | 6,750 |
| 1995-04-14 | 690 | 690 | 670 | 670 | 15,000 | 6,700 |
| 1995-04-13 | 700 | 700 | 700 | 700 | 2,000 | 7,000 |
| 1995-04-11 | 675 | 675 | 675 | 675 | 8,000 | 6,750 |
| 1995-04-10 | 680 | 680 | 680 | 680 | 4,000 | 6,800 |
| 1995-04-07 | 690 | 690 | 690 | 690 | 1,000 | 6,900 |
| 1995-04-05 | 695 | 695 | 690 | 695 | 5,000 | 6,950 |
| 1995-04-04 | 700 | 700 | 700 | 700 | 14,000 | 7,000 |
| 1995-03-31 | 700 | 701 | 700 | 701 | 6,000 | 7,010 |
| 1995-03-29 | 700 | 701 | 700 | 701 | 23,000 | 7,010 |
| 1995-03-28 | 703 | 703 | 700 | 703 | 11,000 | 7,030 |
| 1995-03-27 | 708 | 710 | 708 | 710 | 3,000 | 7,100 |
| 1995-03-24 | 718 | 718 | 708 | 708 | 7,000 | 7,080 |
| 1995-03-23 | 729 | 729 | 720 | 720 | 4,000 | 7,200 |
| 1995-03-22 | 720 | 720 | 720 | 720 | 1,000 | 7,200 |
| 1995-03-20 | 720 | 720 | 720 | 720 | 8,000 | 7,200 |
| 1995-03-17 | 721 | 721 | 720 | 720 | 8,000 | 7,200 |
| 1995-03-15 | 735 | 735 | 721 | 721 | 6,000 | 7,210 |
| 1995-03-14 | 750 | 750 | 740 | 750 | 6,000 | 7,500 |
| 1995-03-13 | 759 | 759 | 750 | 750 | 6,000 | 7,500 |
| 1995-03-10 | 762 | 762 | 762 | 762 | 2,000 | 7,620 |
| 1995-03-09 | 775 | 775 | 770 | 770 | 4,000 | 7,700 |
| 1995-03-08 | 778 | 778 | 778 | 778 | 1,000 | 7,780 |
| 1995-03-07 | 778 | 778 | 778 | 778 | 5,000 | 7,780 |
| 1995-03-06 | 779 | 780 | 779 | 780 | 2,000 | 7,800 |
| 1995-03-03 | 780 | 792 | 780 | 790 | 25,000 | 7,900 |
| 1995-03-01 | 780 | 780 | 780 | 780 | 1,000 | 7,800 |
| 1995-02-28 | 800 | 800 | 800 | 800 | 2,000 | 8,000 |
| 1995-02-24 | 818 | 818 | 810 | 810 | 3,000 | 8,100 |
| 1995-02-23 | 820 | 820 | 820 | 820 | 2,000 | 8,200 |
| 1995-02-21 | 824 | 824 | 824 | 824 | 1,000 | 8,240 |
| 1995-02-20 | 825 | 825 | 809 | 809 | 3,000 | 8,090 |
| 1995-02-17 | 849 | 849 | 840 | 840 | 9,000 | 8,400 |
| 1995-02-14 | 859 | 859 | 859 | 859 | 1,000 | 8,590 |
| 1995-02-13 | 860 | 860 | 855 | 860 | 5,000 | 8,600 |
| 1995-02-09 | 875 | 880 | 865 | 865 | 5,000 | 8,650 |
| 1995-02-08 | 880 | 880 | 880 | 880 | 2,000 | 8,800 |
| 1995-02-07 | 890 | 890 | 890 | 890 | 1,000 | 8,900 |
| 1995-02-06 | 905 | 905 | 905 | 905 | 1,000 | 9,050 |
| 1995-02-03 | 920 | 920 | 920 | 920 | 11,000 | 9,200 |
| 1995-02-02 | 930 | 930 | 930 | 930 | 10,000 | 9,300 |
| 1995-01-31 | 970 | 970 | 958 | 958 | 4,000 | 9,580 |
| 1995-01-30 | 957 | 960 | 952 | 960 | 23,000 | 9,600 |
| 1995-01-27 | 932 | 932 | 931 | 932 | 6,000 | 9,320 |
| 1995-01-26 | 875 | 900 | 875 | 900 | 10,000 | 9,000 |
| 1995-01-25 | 865 | 866 | 865 | 865 | 5,000 | 8,650 |
| 1995-01-23 | 865 | 865 | 865 | 865 | 1,000 | 8,650 |
| 1995-01-20 | 865 | 865 | 865 | 865 | 4,000 | 8,650 |
| 1995-01-19 | 900 | 900 | 895 | 895 | 3,000 | 8,950 |
| 1995-01-18 | 871 | 895 | 871 | 895 | 15,000 | 8,950 |
| 1995-01-13 | 885 | 890 | 885 | 886 | 7,000 | 8,860 |
| 1995-01-12 | 865 | 885 | 865 | 885 | 25,000 | 8,850 |
| 1995-01-11 | 860 | 865 | 856 | 865 | 16,000 | 8,650 |
| 1995-01-10 | 860 | 860 | 860 | 860 | 5,000 | 8,600 |
| 1995-01-09 | 860 | 860 | 850 | 860 | 19,000 | 8,600 |
| 1995-01-06 | 890 | 890 | 890 | 890 | 1,000 | 8,900 |
| 1995-01-05 | 895 | 895 | 895 | 895 | 6,000 | 8,950 |
分割・併合履歴 ： [2018-09-26]1株→0.1株
