6346 キクカワエンタープライズ(株) の時系列データ [1996年度]

日付始値高値安値終値出来高調整後終値
1996-12-306606606556555,0006,550
1996-12-276526606526603,0006,600
1996-12-266516606516603,0006,600
1996-12-256506506506504,0006,500
1996-12-246606606506503,0006,500
1996-12-206696706696698,0006,690
1996-12-196856856706704,0006,700
1996-12-186816816706703,0006,700
1996-12-166616816616813,0006,810
1996-12-136706706606602,0006,600
1996-12-126706706706708,0006,700
1996-12-1167068067067033,0006,700
1996-12-1067067067067010,0006,700
1996-12-096706706706705,0006,700
1996-12-0668168167067017,0006,700
1996-12-056706806706802,0006,800
1996-12-047007007007001,0007,000
1996-12-037097097007006,0007,000
1996-11-277097097097092,0007,090
1996-11-2671571571071011,0007,100
1996-11-257157157157153,0007,150
1996-11-227157157157153,0007,150
1996-11-217157157157152,0007,150
1996-11-207157207157202,0007,200
1996-11-157157157157154,0007,150
1996-11-1471871871571518,0007,150
1996-11-13721721717717101,0007,170
1996-11-087207207207203,0007,200
1996-11-077177177177171,0007,170
1996-11-057127127127121,0007,120
1996-10-307107107107102,0007,100
1996-10-297107107107102,0007,100
1996-10-287017017017011,0007,010
1996-10-2570070070070010,0007,000
1996-10-247207207117116,0007,110
1996-10-2372272272072011,0007,200
1996-10-217227227227221,0007,220
1996-10-1872072072072010,0007,200
1996-10-177207207207202,0007,200
1996-10-167117207117209,0007,200
1996-10-1572072070970917,0007,090
1996-10-147197197197192,0007,190
1996-10-117297297207205,0007,200
1996-10-097217307217304,0007,300
1996-10-087387387307302,0007,300
1996-10-077587587587585,0007,580
1996-10-047627627627624,0007,620
1996-10-037627627627621,0007,620
1996-10-027687687687681,0007,680
1996-10-017677677677678,0007,670
1996-09-267657657657652,0007,650
1996-09-257657657657651,0007,650
1996-09-247667667657653,0007,650
1996-09-2076676676076010,0007,600
1996-09-197657657657652,0007,650
1996-09-187607607607601,0007,600
1996-09-177407407407406,0007,400
1996-09-137357357357351,0007,350
1996-09-127407407357353,0007,350
1996-09-097407407407408,0007,400
1996-09-067407407407401,0007,400
1996-09-057417417407406,0007,400
1996-09-047507507417412,0007,410
1996-09-037617617507505,0007,500
1996-08-237717717717712,0007,710
1996-08-227707707707701,0007,700
1996-08-217517707517702,0007,700
1996-08-207517517517512,0007,510
1996-08-197507507507502,0007,500
1996-08-167507507507503,0007,500
1996-08-097517517517514,0007,510
1996-08-057657657657651,0007,650
1996-07-317607607607603,0007,600
1996-07-307557557557552,0007,550
1996-07-297617617607602,0007,600
1996-07-227707707657652,0007,650
1996-07-187607607607601,0007,600
1996-07-157707707607604,0007,600
1996-07-127707707707706,0007,700
1996-07-117707707707701,0007,700
1996-07-107807807707703,0007,700
1996-07-0975676075676019,0007,600
1996-07-0875676175275624,0007,560
1996-07-0578178177078047,0007,800
1996-07-047907957857854,0007,850
1996-07-0379979979379311,0007,930
1996-07-027997997987984,0007,980
1996-06-288008007997996,0007,990
1996-06-278008008008002,0008,000
1996-06-2680080078080013,0008,000
1996-06-2578579078579013,0007,900
1996-06-247907907887884,0007,880
1996-06-2179379378678618,0007,860
1996-06-207947947937932,0007,930
1996-06-197927937927935,0007,930
1996-06-187977977927923,0007,920
1996-06-177907907907901,0007,900
1996-06-147857907857906,0007,900
1996-06-137907977907909,0007,900
1996-06-127857857857851,0007,850
1996-06-117977977977973,0007,970
1996-06-107977977977971,0007,970
1996-06-068008008008003,0008,000
1996-06-047707707707703,0007,700
1996-06-037947957807807,0007,800
1996-05-318008008008004,0008,000
1996-05-308008018008014,0008,010
1996-05-288208208158187,0008,180
1996-05-248108108108101,0008,100
1996-05-2381681781581511,0008,150
1996-05-228208208208203,0008,200
1996-05-218458458208206,0008,200
1996-05-208408408408407,0008,400
1996-05-178408408408403,0008,400
1996-05-1681682081682010,0008,200
1996-05-148308308168162,0008,160
1996-05-108408408348344,0008,340
1996-05-098408508408507,0008,500
1996-05-088578578578571,0008,570
1996-05-028608608608601,0008,600
1996-05-018708708608608,0008,600
1996-04-308618708618669,0008,660
1996-04-2685086085086020,0008,600
1996-04-2584085083884830,0008,480
1996-04-2484084083083110,0008,310
1996-04-2382082782082721,0008,270
1996-04-228108108108102,0008,100
1996-04-1982082581081017,0008,100
1996-04-1881582081582015,0008,200
1996-04-178148168148168,0008,160
1996-04-1682482581381413,0008,140
1996-04-1580982580982511,0008,250
1996-04-1279080079080029,0008,000
1996-04-117807907807906,0007,900
1996-04-1077677976577121,0007,710
1996-04-097757757757753,0007,750
1996-04-087607607607605,0007,600
1996-04-057687687637633,0007,630
1996-04-047697697697692,0007,690
1996-04-037707757657709,0007,700
1996-04-027707707707702,0007,700
1996-04-017607607507504,0007,500
1996-03-297507507507502,0007,500
1996-03-277407507407503,0007,500
1996-03-267507507507502,0007,500
1996-03-257407407407401,0007,400
1996-03-227407407407401,0007,400
1996-03-217317317317314,0007,310
1996-03-197507507507502,0007,500
1996-03-187507507497509,0007,500
1996-03-1471872071872010,0007,200
1996-03-137207207187183,0007,180
1996-03-127187187187182,0007,180
1996-03-087227227187184,0007,180
1996-03-067217257157255,0007,250
1996-03-047357357217214,0007,210
1996-03-017357357357351,0007,350
1996-02-297357357357353,0007,350
1996-02-287357357357357,0007,350
1996-02-277557557457456,0007,450
1996-02-267527527517512,0007,510
1996-02-207547607547546,0007,540
1996-02-197607607607602,0007,600
1996-02-167607607607608,0007,600
1996-02-157607607607602,0007,600
1996-02-147607607607601,0007,600
1996-02-137657657617612,0007,610
1996-02-097757757657656,0007,650
1996-02-087657707617665,0007,660
1996-02-077707707607605,0007,600
1996-02-0575576075276019,0007,600
1996-02-017517517507502,0007,500
1996-01-317677687517517,0007,510
1996-01-307687687687682,0007,680
1996-01-297527687527683,0007,680
1996-01-267507507407403,0007,400
1996-01-257407407407404,0007,400
1996-01-247457457407402,0007,400
1996-01-237557557517514,0007,510
1996-01-227687687687681,0007,680
1996-01-197707707697693,0007,690
1996-01-1778278276677012,0007,700
1996-01-1676778276778211,0007,820
1996-01-127527527457478,0007,470
1996-01-117557557407405,0007,400
1996-01-107707707557553,0007,550
1996-01-097697707677673,0007,670
1996-01-087827837827825,0007,820
1996-01-057937947907924,0007,920
1996-01-047907947907943,0007,940

分割・併合履歴 : [2018-09-26]1株→0.1株