6346 キクカワエンタープライズ(株) の時系列データ [1997年度]

日付始値高値安値終値出来高調整後終値
1997-12-293853883853883,0003,880
1997-12-253903953903952,0003,950
1997-12-244004003903957,0003,950
1997-12-194204204204202,0004,200
1997-12-184104104104102,0004,100
1997-12-174044104044103,0004,100
1997-12-164054054054051,0004,050
1997-12-154004004004001,0004,000
1997-12-104204204204201,0004,200
1997-12-094204204204202,0004,200
1997-12-044404404394392,0004,390
1997-12-034404404404401,0004,400
1997-12-024344414344413,0004,410
1997-12-014124194124192,0004,190
1997-11-283914073914075,0004,070
1997-11-273713713703703,0003,700
1997-11-263703703703703,0003,700
1997-11-253903903903901,0003,900
1997-11-213903953903952,0003,950
1997-11-203903903903901,0003,900
1997-11-193953953903903,0003,900
1997-11-183953953953951,0003,950
1997-11-1237037037037025,0003,700
1997-11-074194194004009,0004,000
1997-11-044204204204201,0004,200
1997-10-314254254254251,0004,250
1997-10-234254254254251,0004,250
1997-10-224204204204202,0004,200
1997-10-214204204204201,0004,200
1997-10-204204204204201,0004,200
1997-10-154004004004003,0004,000
1997-10-144004003903902,0003,900
1997-10-094104104014016,0004,010
1997-10-084294294174176,0004,170
1997-10-074454454304303,0004,300
1997-10-034594594504502,0004,500
1997-09-294844844844842,0004,840
1997-09-244984984954953,0004,950
1997-09-224954954954951,0004,950
1997-09-184954954954951,0004,950
1997-09-1749049049049011,0004,900
1997-09-164974974834838,0004,830
1997-09-124984984984982,0004,980
1997-09-114994994984984,0004,980
1997-09-025205205205201,0005,200
1997-08-295005004974974,0004,970
1997-08-285005005005001,0005,000
1997-08-275205204984982,0004,980
1997-08-215255255255252,0005,250
1997-08-195205205205201,0005,200
1997-08-184974974974971,0004,970
1997-08-155205205055052,0005,050
1997-08-145205205205201,0005,200
1997-08-134984984984982,0004,980
1997-08-084824824824821,0004,820
1997-08-0648048148048016,0004,800
1997-08-055105104804804,0004,800
1997-08-045225225225226,0005,220
1997-08-015305305205209,0005,200
1997-07-315305305305301,0005,300
1997-07-295445445445441,0005,440
1997-07-285445445445441,0005,440
1997-07-2355255254454410,0005,440
1997-07-225455555455556,0005,550
1997-07-185485485305488,0005,480
1997-07-175435435435434,0005,430
1997-07-165435475435435,0005,430
1997-07-155435435435431,0005,430
1997-07-145485485485481,0005,480
1997-07-115355355305308,0005,300
1997-07-095405405405402,0005,400
1997-07-085505505505505,0005,500
1997-07-075495575495572,0005,570
1997-07-045635655305308,0005,300
1997-07-035665665665661,0005,660
1997-07-025605675605673,0005,670
1997-07-015505505505501,0005,500
1997-06-3055955955555513,0005,550
1997-06-275545595545593,0005,590
1997-06-265305495305499,0005,490
1997-06-255225245225246,0005,240
1997-06-2453555853555010,0005,500
1997-06-2354754854254233,0005,420
1997-06-205265475265477,0005,470
1997-06-195405475405464,0005,460
1997-06-185485485485481,0005,480
1997-06-175305305305302,0005,300
1997-06-165255255255251,0005,250
1997-06-135205205205203,0005,200
1997-06-125215215205209,0005,200
1997-06-1053553553553510,0005,350
1997-06-065265265225255,0005,250
1997-06-055265265265261,0005,260
1997-06-045345455305306,0005,300
1997-06-035345345265344,0005,340
1997-06-025255345255343,0005,340
1997-05-3052752752452411,0005,240
1997-05-295335345275344,0005,340
1997-05-2854554552452422,0005,240
1997-05-275225355225357,0005,350
1997-05-265215215215211,0005,210
1997-05-235205205205201,0005,200
1997-05-2252252551152016,0005,200
1997-05-215295295295291,0005,290
1997-05-205355355295293,0005,290
1997-05-195205355205355,0005,350
1997-05-1650851150550530,0005,050
1997-05-145095095095092,0005,090
1997-05-1351451550950931,0005,090
1997-05-125075145075143,0005,140
1997-05-095155155155156,0005,150
1997-05-085155205155203,0005,200
1997-05-0753053753053513,0005,350
1997-05-0651053551053530,0005,350
1997-05-0251051550551523,0005,150
1997-05-015035105035106,0005,100
1997-04-305015015015013,0005,010
1997-04-285095095005007,0005,000
1997-04-255155155145147,0005,140
1997-04-244915054915055,0005,050
1997-04-235165165165163,0005,160
1997-04-2252552551551617,0005,160
1997-04-2150052550052540,0005,250
1997-04-1846646846646820,0004,680
1997-04-1746146146146114,0004,610
1997-04-164614614614615,0004,610
1997-04-154694694604615,0004,610
1997-04-1447047047047010,0004,700
1997-04-1147047547047011,0004,700
1997-04-104754754754756,0004,750
1997-04-09510510475475116,0004,750
1997-04-0851051051051022,0005,100
1997-04-075225225105104,0005,100
1997-04-045295295295292,0005,290
1997-03-285295295245296,0005,290
1997-03-2752053052053013,0005,300
1997-03-265605605605603,0005,600
1997-03-2559059459059112,0005,910
1997-03-245905955905918,0005,910
1997-03-215905905905907,0005,900
1997-03-196006006006004,0006,000
1997-03-1860060060060013,0006,000
1997-03-176006006006003,0006,000
1997-03-146006006006001,0006,000
1997-03-136006006006003,0006,000
1997-03-126006006006001,0006,000
1997-03-116006006006004,0006,000
1997-03-106006006006006,0006,000
1997-03-076006006006002,0006,000
1997-03-066006006006004,0006,000
1997-03-05620620600600107,0006,000
1997-02-286206206206204,0006,200
1997-02-276256256226222,0006,220
1997-02-266226226216212,0006,210
1997-02-256206206206204,0006,200
1997-02-246206206206209,0006,200
1997-02-2162062962062912,0006,290
1997-02-2062062061062031,0006,200
1997-02-196196196196193,0006,190
1997-02-186206206206202,0006,200
1997-02-176156206156202,0006,200
1997-02-146266266206207,0006,200
1997-02-136156256156252,0006,250
1997-02-106256256256251,0006,250
1997-02-076156156156151,0006,150
1997-02-066156156156152,0006,150
1997-02-056396396316312,0006,310
1997-02-046456456456451,0006,450
1997-01-316156156156152,0006,150
1997-01-306156156156151,0006,150
1997-01-2960162160162131,0006,210
1997-01-286016016016011,0006,010
1997-01-2760560560060010,0006,000
1997-01-246106106106104,0006,100
1997-01-2361061061061023,0006,100
1997-01-2260961060961011,0006,100
1997-01-216106106106107,0006,100
1997-01-2061061561061057,0006,100
1997-01-1761261261061012,0006,100
1997-01-1661161561161210,0006,120
1997-01-1461061061061014,0006,100
1997-01-136106156106157,0006,150
1997-01-106356356156157,0006,150
1997-01-096496496356355,0006,350
1997-01-086506506506504,0006,500
1997-01-076806806806801,0006,800
1997-01-066506506506504,0006,500

分割・併合履歴 : [2018-09-26]1株→0.1株