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 |
|---|---|---|---|---|---|---|
| 1996-12-30 | 660 | 660 | 655 | 655 | 5,000 | 6,550 |
| 1996-12-27 | 652 | 660 | 652 | 660 | 3,000 | 6,600 |
| 1996-12-26 | 651 | 660 | 651 | 660 | 3,000 | 6,600 |
| 1996-12-25 | 650 | 650 | 650 | 650 | 4,000 | 6,500 |
| 1996-12-24 | 660 | 660 | 650 | 650 | 3,000 | 6,500 |
| 1996-12-20 | 669 | 670 | 669 | 669 | 8,000 | 6,690 |
| 1996-12-19 | 685 | 685 | 670 | 670 | 4,000 | 6,700 |
| 1996-12-18 | 681 | 681 | 670 | 670 | 3,000 | 6,700 |
| 1996-12-16 | 661 | 681 | 661 | 681 | 3,000 | 6,810 |
| 1996-12-13 | 670 | 670 | 660 | 660 | 2,000 | 6,600 |
| 1996-12-12 | 670 | 670 | 670 | 670 | 8,000 | 6,700 |
| 1996-12-11 | 670 | 680 | 670 | 670 | 33,000 | 6,700 |
| 1996-12-10 | 670 | 670 | 670 | 670 | 10,000 | 6,700 |
| 1996-12-09 | 670 | 670 | 670 | 670 | 5,000 | 6,700 |
| 1996-12-06 | 681 | 681 | 670 | 670 | 17,000 | 6,700 |
| 1996-12-05 | 670 | 680 | 670 | 680 | 2,000 | 6,800 |
| 1996-12-04 | 700 | 700 | 700 | 700 | 1,000 | 7,000 |
| 1996-12-03 | 709 | 709 | 700 | 700 | 6,000 | 7,000 |
| 1996-11-27 | 709 | 709 | 709 | 709 | 2,000 | 7,090 |
| 1996-11-26 | 715 | 715 | 710 | 710 | 11,000 | 7,100 |
| 1996-11-25 | 715 | 715 | 715 | 715 | 3,000 | 7,150 |
| 1996-11-22 | 715 | 715 | 715 | 715 | 3,000 | 7,150 |
| 1996-11-21 | 715 | 715 | 715 | 715 | 2,000 | 7,150 |
| 1996-11-20 | 715 | 720 | 715 | 720 | 2,000 | 7,200 |
| 1996-11-15 | 715 | 715 | 715 | 715 | 4,000 | 7,150 |
| 1996-11-14 | 718 | 718 | 715 | 715 | 18,000 | 7,150 |
| 1996-11-13 | 721 | 721 | 717 | 717 | 101,000 | 7,170 |
| 1996-11-08 | 720 | 720 | 720 | 720 | 3,000 | 7,200 |
| 1996-11-07 | 717 | 717 | 717 | 717 | 1,000 | 7,170 |
| 1996-11-05 | 712 | 712 | 712 | 712 | 1,000 | 7,120 |
| 1996-10-30 | 710 | 710 | 710 | 710 | 2,000 | 7,100 |
| 1996-10-29 | 710 | 710 | 710 | 710 | 2,000 | 7,100 |
| 1996-10-28 | 701 | 701 | 701 | 701 | 1,000 | 7,010 |
| 1996-10-25 | 700 | 700 | 700 | 700 | 10,000 | 7,000 |
| 1996-10-24 | 720 | 720 | 711 | 711 | 6,000 | 7,110 |
| 1996-10-23 | 722 | 722 | 720 | 720 | 11,000 | 7,200 |
| 1996-10-21 | 722 | 722 | 722 | 722 | 1,000 | 7,220 |
| 1996-10-18 | 720 | 720 | 720 | 720 | 10,000 | 7,200 |
| 1996-10-17 | 720 | 720 | 720 | 720 | 2,000 | 7,200 |
| 1996-10-16 | 711 | 720 | 711 | 720 | 9,000 | 7,200 |
| 1996-10-15 | 720 | 720 | 709 | 709 | 17,000 | 7,090 |
| 1996-10-14 | 719 | 719 | 719 | 719 | 2,000 | 7,190 |
| 1996-10-11 | 729 | 729 | 720 | 720 | 5,000 | 7,200 |
| 1996-10-09 | 721 | 730 | 721 | 730 | 4,000 | 7,300 |
| 1996-10-08 | 738 | 738 | 730 | 730 | 2,000 | 7,300 |
| 1996-10-07 | 758 | 758 | 758 | 758 | 5,000 | 7,580 |
| 1996-10-04 | 762 | 762 | 762 | 762 | 4,000 | 7,620 |
| 1996-10-03 | 762 | 762 | 762 | 762 | 1,000 | 7,620 |
| 1996-10-02 | 768 | 768 | 768 | 768 | 1,000 | 7,680 |
| 1996-10-01 | 767 | 767 | 767 | 767 | 8,000 | 7,670 |
| 1996-09-26 | 765 | 765 | 765 | 765 | 2,000 | 7,650 |
| 1996-09-25 | 765 | 765 | 765 | 765 | 1,000 | 7,650 |
| 1996-09-24 | 766 | 766 | 765 | 765 | 3,000 | 7,650 |
| 1996-09-20 | 766 | 766 | 760 | 760 | 10,000 | 7,600 |
| 1996-09-19 | 765 | 765 | 765 | 765 | 2,000 | 7,650 |
| 1996-09-18 | 760 | 760 | 760 | 760 | 1,000 | 7,600 |
| 1996-09-17 | 740 | 740 | 740 | 740 | 6,000 | 7,400 |
| 1996-09-13 | 735 | 735 | 735 | 735 | 1,000 | 7,350 |
| 1996-09-12 | 740 | 740 | 735 | 735 | 3,000 | 7,350 |
| 1996-09-09 | 740 | 740 | 740 | 740 | 8,000 | 7,400 |
| 1996-09-06 | 740 | 740 | 740 | 740 | 1,000 | 7,400 |
| 1996-09-05 | 741 | 741 | 740 | 740 | 6,000 | 7,400 |
| 1996-09-04 | 750 | 750 | 741 | 741 | 2,000 | 7,410 |
| 1996-09-03 | 761 | 761 | 750 | 750 | 5,000 | 7,500 |
| 1996-08-23 | 771 | 771 | 771 | 771 | 2,000 | 7,710 |
| 1996-08-22 | 770 | 770 | 770 | 770 | 1,000 | 7,700 |
| 1996-08-21 | 751 | 770 | 751 | 770 | 2,000 | 7,700 |
| 1996-08-20 | 751 | 751 | 751 | 751 | 2,000 | 7,510 |
| 1996-08-19 | 750 | 750 | 750 | 750 | 2,000 | 7,500 |
| 1996-08-16 | 750 | 750 | 750 | 750 | 3,000 | 7,500 |
| 1996-08-09 | 751 | 751 | 751 | 751 | 4,000 | 7,510 |
| 1996-08-05 | 765 | 765 | 765 | 765 | 1,000 | 7,650 |
| 1996-07-31 | 760 | 760 | 760 | 760 | 3,000 | 7,600 |
| 1996-07-30 | 755 | 755 | 755 | 755 | 2,000 | 7,550 |
| 1996-07-29 | 761 | 761 | 760 | 760 | 2,000 | 7,600 |
| 1996-07-22 | 770 | 770 | 765 | 765 | 2,000 | 7,650 |
| 1996-07-18 | 760 | 760 | 760 | 760 | 1,000 | 7,600 |
| 1996-07-15 | 770 | 770 | 760 | 760 | 4,000 | 7,600 |
| 1996-07-12 | 770 | 770 | 770 | 770 | 6,000 | 7,700 |
| 1996-07-11 | 770 | 770 | 770 | 770 | 1,000 | 7,700 |
| 1996-07-10 | 780 | 780 | 770 | 770 | 3,000 | 7,700 |
| 1996-07-09 | 756 | 760 | 756 | 760 | 19,000 | 7,600 |
| 1996-07-08 | 756 | 761 | 752 | 756 | 24,000 | 7,560 |
| 1996-07-05 | 781 | 781 | 770 | 780 | 47,000 | 7,800 |
| 1996-07-04 | 790 | 795 | 785 | 785 | 4,000 | 7,850 |
| 1996-07-03 | 799 | 799 | 793 | 793 | 11,000 | 7,930 |
| 1996-07-02 | 799 | 799 | 798 | 798 | 4,000 | 7,980 |
| 1996-06-28 | 800 | 800 | 799 | 799 | 6,000 | 7,990 |
| 1996-06-27 | 800 | 800 | 800 | 800 | 2,000 | 8,000 |
| 1996-06-26 | 800 | 800 | 780 | 800 | 13,000 | 8,000 |
| 1996-06-25 | 785 | 790 | 785 | 790 | 13,000 | 7,900 |
| 1996-06-24 | 790 | 790 | 788 | 788 | 4,000 | 7,880 |
| 1996-06-21 | 793 | 793 | 786 | 786 | 18,000 | 7,860 |
| 1996-06-20 | 794 | 794 | 793 | 793 | 2,000 | 7,930 |
| 1996-06-19 | 792 | 793 | 792 | 793 | 5,000 | 7,930 |
| 1996-06-18 | 797 | 797 | 792 | 792 | 3,000 | 7,920 |
| 1996-06-17 | 790 | 790 | 790 | 790 | 1,000 | 7,900 |
| 1996-06-14 | 785 | 790 | 785 | 790 | 6,000 | 7,900 |
| 1996-06-13 | 790 | 797 | 790 | 790 | 9,000 | 7,900 |
| 1996-06-12 | 785 | 785 | 785 | 785 | 1,000 | 7,850 |
| 1996-06-11 | 797 | 797 | 797 | 797 | 3,000 | 7,970 |
| 1996-06-10 | 797 | 797 | 797 | 797 | 1,000 | 7,970 |
| 1996-06-06 | 800 | 800 | 800 | 800 | 3,000 | 8,000 |
| 1996-06-04 | 770 | 770 | 770 | 770 | 3,000 | 7,700 |
| 1996-06-03 | 794 | 795 | 780 | 780 | 7,000 | 7,800 |
| 1996-05-31 | 800 | 800 | 800 | 800 | 4,000 | 8,000 |
| 1996-05-30 | 800 | 801 | 800 | 801 | 4,000 | 8,010 |
| 1996-05-28 | 820 | 820 | 815 | 818 | 7,000 | 8,180 |
| 1996-05-24 | 810 | 810 | 810 | 810 | 1,000 | 8,100 |
| 1996-05-23 | 816 | 817 | 815 | 815 | 11,000 | 8,150 |
| 1996-05-22 | 820 | 820 | 820 | 820 | 3,000 | 8,200 |
| 1996-05-21 | 845 | 845 | 820 | 820 | 6,000 | 8,200 |
| 1996-05-20 | 840 | 840 | 840 | 840 | 7,000 | 8,400 |
| 1996-05-17 | 840 | 840 | 840 | 840 | 3,000 | 8,400 |
| 1996-05-16 | 816 | 820 | 816 | 820 | 10,000 | 8,200 |
| 1996-05-14 | 830 | 830 | 816 | 816 | 2,000 | 8,160 |
| 1996-05-10 | 840 | 840 | 834 | 834 | 4,000 | 8,340 |
| 1996-05-09 | 840 | 850 | 840 | 850 | 7,000 | 8,500 |
| 1996-05-08 | 857 | 857 | 857 | 857 | 1,000 | 8,570 |
| 1996-05-02 | 860 | 860 | 860 | 860 | 1,000 | 8,600 |
| 1996-05-01 | 870 | 870 | 860 | 860 | 8,000 | 8,600 |
| 1996-04-30 | 861 | 870 | 861 | 866 | 9,000 | 8,660 |
| 1996-04-26 | 850 | 860 | 850 | 860 | 20,000 | 8,600 |
| 1996-04-25 | 840 | 850 | 838 | 848 | 30,000 | 8,480 |
| 1996-04-24 | 840 | 840 | 830 | 831 | 10,000 | 8,310 |
| 1996-04-23 | 820 | 827 | 820 | 827 | 21,000 | 8,270 |
| 1996-04-22 | 810 | 810 | 810 | 810 | 2,000 | 8,100 |
| 1996-04-19 | 820 | 825 | 810 | 810 | 17,000 | 8,100 |
| 1996-04-18 | 815 | 820 | 815 | 820 | 15,000 | 8,200 |
| 1996-04-17 | 814 | 816 | 814 | 816 | 8,000 | 8,160 |
| 1996-04-16 | 824 | 825 | 813 | 814 | 13,000 | 8,140 |
| 1996-04-15 | 809 | 825 | 809 | 825 | 11,000 | 8,250 |
| 1996-04-12 | 790 | 800 | 790 | 800 | 29,000 | 8,000 |
| 1996-04-11 | 780 | 790 | 780 | 790 | 6,000 | 7,900 |
| 1996-04-10 | 776 | 779 | 765 | 771 | 21,000 | 7,710 |
| 1996-04-09 | 775 | 775 | 775 | 775 | 3,000 | 7,750 |
| 1996-04-08 | 760 | 760 | 760 | 760 | 5,000 | 7,600 |
| 1996-04-05 | 768 | 768 | 763 | 763 | 3,000 | 7,630 |
| 1996-04-04 | 769 | 769 | 769 | 769 | 2,000 | 7,690 |
| 1996-04-03 | 770 | 775 | 765 | 770 | 9,000 | 7,700 |
| 1996-04-02 | 770 | 770 | 770 | 770 | 2,000 | 7,700 |
| 1996-04-01 | 760 | 760 | 750 | 750 | 4,000 | 7,500 |
| 1996-03-29 | 750 | 750 | 750 | 750 | 2,000 | 7,500 |
| 1996-03-27 | 740 | 750 | 740 | 750 | 3,000 | 7,500 |
| 1996-03-26 | 750 | 750 | 750 | 750 | 2,000 | 7,500 |
| 1996-03-25 | 740 | 740 | 740 | 740 | 1,000 | 7,400 |
| 1996-03-22 | 740 | 740 | 740 | 740 | 1,000 | 7,400 |
| 1996-03-21 | 731 | 731 | 731 | 731 | 4,000 | 7,310 |
| 1996-03-19 | 750 | 750 | 750 | 750 | 2,000 | 7,500 |
| 1996-03-18 | 750 | 750 | 749 | 750 | 9,000 | 7,500 |
| 1996-03-14 | 718 | 720 | 718 | 720 | 10,000 | 7,200 |
| 1996-03-13 | 720 | 720 | 718 | 718 | 3,000 | 7,180 |
| 1996-03-12 | 718 | 718 | 718 | 718 | 2,000 | 7,180 |
| 1996-03-08 | 722 | 722 | 718 | 718 | 4,000 | 7,180 |
| 1996-03-06 | 721 | 725 | 715 | 725 | 5,000 | 7,250 |
| 1996-03-04 | 735 | 735 | 721 | 721 | 4,000 | 7,210 |
| 1996-03-01 | 735 | 735 | 735 | 735 | 1,000 | 7,350 |
| 1996-02-29 | 735 | 735 | 735 | 735 | 3,000 | 7,350 |
| 1996-02-28 | 735 | 735 | 735 | 735 | 7,000 | 7,350 |
| 1996-02-27 | 755 | 755 | 745 | 745 | 6,000 | 7,450 |
| 1996-02-26 | 752 | 752 | 751 | 751 | 2,000 | 7,510 |
| 1996-02-20 | 754 | 760 | 754 | 754 | 6,000 | 7,540 |
| 1996-02-19 | 760 | 760 | 760 | 760 | 2,000 | 7,600 |
| 1996-02-16 | 760 | 760 | 760 | 760 | 8,000 | 7,600 |
| 1996-02-15 | 760 | 760 | 760 | 760 | 2,000 | 7,600 |
| 1996-02-14 | 760 | 760 | 760 | 760 | 1,000 | 7,600 |
| 1996-02-13 | 765 | 765 | 761 | 761 | 2,000 | 7,610 |
| 1996-02-09 | 775 | 775 | 765 | 765 | 6,000 | 7,650 |
| 1996-02-08 | 765 | 770 | 761 | 766 | 5,000 | 7,660 |
| 1996-02-07 | 770 | 770 | 760 | 760 | 5,000 | 7,600 |
| 1996-02-05 | 755 | 760 | 752 | 760 | 19,000 | 7,600 |
| 1996-02-01 | 751 | 751 | 750 | 750 | 2,000 | 7,500 |
| 1996-01-31 | 767 | 768 | 751 | 751 | 7,000 | 7,510 |
| 1996-01-30 | 768 | 768 | 768 | 768 | 2,000 | 7,680 |
| 1996-01-29 | 752 | 768 | 752 | 768 | 3,000 | 7,680 |
| 1996-01-26 | 750 | 750 | 740 | 740 | 3,000 | 7,400 |
| 1996-01-25 | 740 | 740 | 740 | 740 | 4,000 | 7,400 |
| 1996-01-24 | 745 | 745 | 740 | 740 | 2,000 | 7,400 |
| 1996-01-23 | 755 | 755 | 751 | 751 | 4,000 | 7,510 |
| 1996-01-22 | 768 | 768 | 768 | 768 | 1,000 | 7,680 |
| 1996-01-19 | 770 | 770 | 769 | 769 | 3,000 | 7,690 |
| 1996-01-17 | 782 | 782 | 766 | 770 | 12,000 | 7,700 |
| 1996-01-16 | 767 | 782 | 767 | 782 | 11,000 | 7,820 |
| 1996-01-12 | 752 | 752 | 745 | 747 | 8,000 | 7,470 |
| 1996-01-11 | 755 | 755 | 740 | 740 | 5,000 | 7,400 |
| 1996-01-10 | 770 | 770 | 755 | 755 | 3,000 | 7,550 |
| 1996-01-09 | 769 | 770 | 767 | 767 | 3,000 | 7,670 |
| 1996-01-08 | 782 | 783 | 782 | 782 | 5,000 | 7,820 |
| 1996-01-05 | 793 | 794 | 790 | 792 | 4,000 | 7,920 |
| 1996-01-04 | 790 | 794 | 790 | 794 | 3,000 | 7,940 |
分割・併合履歴 ： [2018-09-26]1株→0.1株
