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 |
|---|---|---|---|---|---|---|
| 1997-12-29 | 385 | 388 | 385 | 388 | 3,000 | 3,880 |
| 1997-12-25 | 390 | 395 | 390 | 395 | 2,000 | 3,950 |
| 1997-12-24 | 400 | 400 | 390 | 395 | 7,000 | 3,950 |
| 1997-12-19 | 420 | 420 | 420 | 420 | 2,000 | 4,200 |
| 1997-12-18 | 410 | 410 | 410 | 410 | 2,000 | 4,100 |
| 1997-12-17 | 404 | 410 | 404 | 410 | 3,000 | 4,100 |
| 1997-12-16 | 405 | 405 | 405 | 405 | 1,000 | 4,050 |
| 1997-12-15 | 400 | 400 | 400 | 400 | 1,000 | 4,000 |
| 1997-12-10 | 420 | 420 | 420 | 420 | 1,000 | 4,200 |
| 1997-12-09 | 420 | 420 | 420 | 420 | 2,000 | 4,200 |
| 1997-12-04 | 440 | 440 | 439 | 439 | 2,000 | 4,390 |
| 1997-12-03 | 440 | 440 | 440 | 440 | 1,000 | 4,400 |
| 1997-12-02 | 434 | 441 | 434 | 441 | 3,000 | 4,410 |
| 1997-12-01 | 412 | 419 | 412 | 419 | 2,000 | 4,190 |
| 1997-11-28 | 391 | 407 | 391 | 407 | 5,000 | 4,070 |
| 1997-11-27 | 371 | 371 | 370 | 370 | 3,000 | 3,700 |
| 1997-11-26 | 370 | 370 | 370 | 370 | 3,000 | 3,700 |
| 1997-11-25 | 390 | 390 | 390 | 390 | 1,000 | 3,900 |
| 1997-11-21 | 390 | 395 | 390 | 395 | 2,000 | 3,950 |
| 1997-11-20 | 390 | 390 | 390 | 390 | 1,000 | 3,900 |
| 1997-11-19 | 395 | 395 | 390 | 390 | 3,000 | 3,900 |
| 1997-11-18 | 395 | 395 | 395 | 395 | 1,000 | 3,950 |
| 1997-11-12 | 370 | 370 | 370 | 370 | 25,000 | 3,700 |
| 1997-11-07 | 419 | 419 | 400 | 400 | 9,000 | 4,000 |
| 1997-11-04 | 420 | 420 | 420 | 420 | 1,000 | 4,200 |
| 1997-10-31 | 425 | 425 | 425 | 425 | 1,000 | 4,250 |
| 1997-10-23 | 425 | 425 | 425 | 425 | 1,000 | 4,250 |
| 1997-10-22 | 420 | 420 | 420 | 420 | 2,000 | 4,200 |
| 1997-10-21 | 420 | 420 | 420 | 420 | 1,000 | 4,200 |
| 1997-10-20 | 420 | 420 | 420 | 420 | 1,000 | 4,200 |
| 1997-10-15 | 400 | 400 | 400 | 400 | 3,000 | 4,000 |
| 1997-10-14 | 400 | 400 | 390 | 390 | 2,000 | 3,900 |
| 1997-10-09 | 410 | 410 | 401 | 401 | 6,000 | 4,010 |
| 1997-10-08 | 429 | 429 | 417 | 417 | 6,000 | 4,170 |
| 1997-10-07 | 445 | 445 | 430 | 430 | 3,000 | 4,300 |
| 1997-10-03 | 459 | 459 | 450 | 450 | 2,000 | 4,500 |
| 1997-09-29 | 484 | 484 | 484 | 484 | 2,000 | 4,840 |
| 1997-09-24 | 498 | 498 | 495 | 495 | 3,000 | 4,950 |
| 1997-09-22 | 495 | 495 | 495 | 495 | 1,000 | 4,950 |
| 1997-09-18 | 495 | 495 | 495 | 495 | 1,000 | 4,950 |
| 1997-09-17 | 490 | 490 | 490 | 490 | 11,000 | 4,900 |
| 1997-09-16 | 497 | 497 | 483 | 483 | 8,000 | 4,830 |
| 1997-09-12 | 498 | 498 | 498 | 498 | 2,000 | 4,980 |
| 1997-09-11 | 499 | 499 | 498 | 498 | 4,000 | 4,980 |
| 1997-09-02 | 520 | 520 | 520 | 520 | 1,000 | 5,200 |
| 1997-08-29 | 500 | 500 | 497 | 497 | 4,000 | 4,970 |
| 1997-08-28 | 500 | 500 | 500 | 500 | 1,000 | 5,000 |
| 1997-08-27 | 520 | 520 | 498 | 498 | 2,000 | 4,980 |
| 1997-08-21 | 525 | 525 | 525 | 525 | 2,000 | 5,250 |
| 1997-08-19 | 520 | 520 | 520 | 520 | 1,000 | 5,200 |
| 1997-08-18 | 497 | 497 | 497 | 497 | 1,000 | 4,970 |
| 1997-08-15 | 520 | 520 | 505 | 505 | 2,000 | 5,050 |
| 1997-08-14 | 520 | 520 | 520 | 520 | 1,000 | 5,200 |
| 1997-08-13 | 498 | 498 | 498 | 498 | 2,000 | 4,980 |
| 1997-08-08 | 482 | 482 | 482 | 482 | 1,000 | 4,820 |
| 1997-08-06 | 480 | 481 | 480 | 480 | 16,000 | 4,800 |
| 1997-08-05 | 510 | 510 | 480 | 480 | 4,000 | 4,800 |
| 1997-08-04 | 522 | 522 | 522 | 522 | 6,000 | 5,220 |
| 1997-08-01 | 530 | 530 | 520 | 520 | 9,000 | 5,200 |
| 1997-07-31 | 530 | 530 | 530 | 530 | 1,000 | 5,300 |
| 1997-07-29 | 544 | 544 | 544 | 544 | 1,000 | 5,440 |
| 1997-07-28 | 544 | 544 | 544 | 544 | 1,000 | 5,440 |
| 1997-07-23 | 552 | 552 | 544 | 544 | 10,000 | 5,440 |
| 1997-07-22 | 545 | 555 | 545 | 555 | 6,000 | 5,550 |
| 1997-07-18 | 548 | 548 | 530 | 548 | 8,000 | 5,480 |
| 1997-07-17 | 543 | 543 | 543 | 543 | 4,000 | 5,430 |
| 1997-07-16 | 543 | 547 | 543 | 543 | 5,000 | 5,430 |
| 1997-07-15 | 543 | 543 | 543 | 543 | 1,000 | 5,430 |
| 1997-07-14 | 548 | 548 | 548 | 548 | 1,000 | 5,480 |
| 1997-07-11 | 535 | 535 | 530 | 530 | 8,000 | 5,300 |
| 1997-07-09 | 540 | 540 | 540 | 540 | 2,000 | 5,400 |
| 1997-07-08 | 550 | 550 | 550 | 550 | 5,000 | 5,500 |
| 1997-07-07 | 549 | 557 | 549 | 557 | 2,000 | 5,570 |
| 1997-07-04 | 563 | 565 | 530 | 530 | 8,000 | 5,300 |
| 1997-07-03 | 566 | 566 | 566 | 566 | 1,000 | 5,660 |
| 1997-07-02 | 560 | 567 | 560 | 567 | 3,000 | 5,670 |
| 1997-07-01 | 550 | 550 | 550 | 550 | 1,000 | 5,500 |
| 1997-06-30 | 559 | 559 | 555 | 555 | 13,000 | 5,550 |
| 1997-06-27 | 554 | 559 | 554 | 559 | 3,000 | 5,590 |
| 1997-06-26 | 530 | 549 | 530 | 549 | 9,000 | 5,490 |
| 1997-06-25 | 522 | 524 | 522 | 524 | 6,000 | 5,240 |
| 1997-06-24 | 535 | 558 | 535 | 550 | 10,000 | 5,500 |
| 1997-06-23 | 547 | 548 | 542 | 542 | 33,000 | 5,420 |
| 1997-06-20 | 526 | 547 | 526 | 547 | 7,000 | 5,470 |
| 1997-06-19 | 540 | 547 | 540 | 546 | 4,000 | 5,460 |
| 1997-06-18 | 548 | 548 | 548 | 548 | 1,000 | 5,480 |
| 1997-06-17 | 530 | 530 | 530 | 530 | 2,000 | 5,300 |
| 1997-06-16 | 525 | 525 | 525 | 525 | 1,000 | 5,250 |
| 1997-06-13 | 520 | 520 | 520 | 520 | 3,000 | 5,200 |
| 1997-06-12 | 521 | 521 | 520 | 520 | 9,000 | 5,200 |
| 1997-06-10 | 535 | 535 | 535 | 535 | 10,000 | 5,350 |
| 1997-06-06 | 526 | 526 | 522 | 525 | 5,000 | 5,250 |
| 1997-06-05 | 526 | 526 | 526 | 526 | 1,000 | 5,260 |
| 1997-06-04 | 534 | 545 | 530 | 530 | 6,000 | 5,300 |
| 1997-06-03 | 534 | 534 | 526 | 534 | 4,000 | 5,340 |
| 1997-06-02 | 525 | 534 | 525 | 534 | 3,000 | 5,340 |
| 1997-05-30 | 527 | 527 | 524 | 524 | 11,000 | 5,240 |
| 1997-05-29 | 533 | 534 | 527 | 534 | 4,000 | 5,340 |
| 1997-05-28 | 545 | 545 | 524 | 524 | 22,000 | 5,240 |
| 1997-05-27 | 522 | 535 | 522 | 535 | 7,000 | 5,350 |
| 1997-05-26 | 521 | 521 | 521 | 521 | 1,000 | 5,210 |
| 1997-05-23 | 520 | 520 | 520 | 520 | 1,000 | 5,200 |
| 1997-05-22 | 522 | 525 | 511 | 520 | 16,000 | 5,200 |
| 1997-05-21 | 529 | 529 | 529 | 529 | 1,000 | 5,290 |
| 1997-05-20 | 535 | 535 | 529 | 529 | 3,000 | 5,290 |
| 1997-05-19 | 520 | 535 | 520 | 535 | 5,000 | 5,350 |
| 1997-05-16 | 508 | 511 | 505 | 505 | 30,000 | 5,050 |
| 1997-05-14 | 509 | 509 | 509 | 509 | 2,000 | 5,090 |
| 1997-05-13 | 514 | 515 | 509 | 509 | 31,000 | 5,090 |
| 1997-05-12 | 507 | 514 | 507 | 514 | 3,000 | 5,140 |
| 1997-05-09 | 515 | 515 | 515 | 515 | 6,000 | 5,150 |
| 1997-05-08 | 515 | 520 | 515 | 520 | 3,000 | 5,200 |
| 1997-05-07 | 530 | 537 | 530 | 535 | 13,000 | 5,350 |
| 1997-05-06 | 510 | 535 | 510 | 535 | 30,000 | 5,350 |
| 1997-05-02 | 510 | 515 | 505 | 515 | 23,000 | 5,150 |
| 1997-05-01 | 503 | 510 | 503 | 510 | 6,000 | 5,100 |
| 1997-04-30 | 501 | 501 | 501 | 501 | 3,000 | 5,010 |
| 1997-04-28 | 509 | 509 | 500 | 500 | 7,000 | 5,000 |
| 1997-04-25 | 515 | 515 | 514 | 514 | 7,000 | 5,140 |
| 1997-04-24 | 491 | 505 | 491 | 505 | 5,000 | 5,050 |
| 1997-04-23 | 516 | 516 | 516 | 516 | 3,000 | 5,160 |
| 1997-04-22 | 525 | 525 | 515 | 516 | 17,000 | 5,160 |
| 1997-04-21 | 500 | 525 | 500 | 525 | 40,000 | 5,250 |
| 1997-04-18 | 466 | 468 | 466 | 468 | 20,000 | 4,680 |
| 1997-04-17 | 461 | 461 | 461 | 461 | 14,000 | 4,610 |
| 1997-04-16 | 461 | 461 | 461 | 461 | 5,000 | 4,610 |
| 1997-04-15 | 469 | 469 | 460 | 461 | 5,000 | 4,610 |
| 1997-04-14 | 470 | 470 | 470 | 470 | 10,000 | 4,700 |
| 1997-04-11 | 470 | 475 | 470 | 470 | 11,000 | 4,700 |
| 1997-04-10 | 475 | 475 | 475 | 475 | 6,000 | 4,750 |
| 1997-04-09 | 510 | 510 | 475 | 475 | 116,000 | 4,750 |
| 1997-04-08 | 510 | 510 | 510 | 510 | 22,000 | 5,100 |
| 1997-04-07 | 522 | 522 | 510 | 510 | 4,000 | 5,100 |
| 1997-04-04 | 529 | 529 | 529 | 529 | 2,000 | 5,290 |
| 1997-03-28 | 529 | 529 | 524 | 529 | 6,000 | 5,290 |
| 1997-03-27 | 520 | 530 | 520 | 530 | 13,000 | 5,300 |
| 1997-03-26 | 560 | 560 | 560 | 560 | 3,000 | 5,600 |
| 1997-03-25 | 590 | 594 | 590 | 591 | 12,000 | 5,910 |
| 1997-03-24 | 590 | 595 | 590 | 591 | 8,000 | 5,910 |
| 1997-03-21 | 590 | 590 | 590 | 590 | 7,000 | 5,900 |
| 1997-03-19 | 600 | 600 | 600 | 600 | 4,000 | 6,000 |
| 1997-03-18 | 600 | 600 | 600 | 600 | 13,000 | 6,000 |
| 1997-03-17 | 600 | 600 | 600 | 600 | 3,000 | 6,000 |
| 1997-03-14 | 600 | 600 | 600 | 600 | 1,000 | 6,000 |
| 1997-03-13 | 600 | 600 | 600 | 600 | 3,000 | 6,000 |
| 1997-03-12 | 600 | 600 | 600 | 600 | 1,000 | 6,000 |
| 1997-03-11 | 600 | 600 | 600 | 600 | 4,000 | 6,000 |
| 1997-03-10 | 600 | 600 | 600 | 600 | 6,000 | 6,000 |
| 1997-03-07 | 600 | 600 | 600 | 600 | 2,000 | 6,000 |
| 1997-03-06 | 600 | 600 | 600 | 600 | 4,000 | 6,000 |
| 1997-03-05 | 620 | 620 | 600 | 600 | 107,000 | 6,000 |
| 1997-02-28 | 620 | 620 | 620 | 620 | 4,000 | 6,200 |
| 1997-02-27 | 625 | 625 | 622 | 622 | 2,000 | 6,220 |
| 1997-02-26 | 622 | 622 | 621 | 621 | 2,000 | 6,210 |
| 1997-02-25 | 620 | 620 | 620 | 620 | 4,000 | 6,200 |
| 1997-02-24 | 620 | 620 | 620 | 620 | 9,000 | 6,200 |
| 1997-02-21 | 620 | 629 | 620 | 629 | 12,000 | 6,290 |
| 1997-02-20 | 620 | 620 | 610 | 620 | 31,000 | 6,200 |
| 1997-02-19 | 619 | 619 | 619 | 619 | 3,000 | 6,190 |
| 1997-02-18 | 620 | 620 | 620 | 620 | 2,000 | 6,200 |
| 1997-02-17 | 615 | 620 | 615 | 620 | 2,000 | 6,200 |
| 1997-02-14 | 626 | 626 | 620 | 620 | 7,000 | 6,200 |
| 1997-02-13 | 615 | 625 | 615 | 625 | 2,000 | 6,250 |
| 1997-02-10 | 625 | 625 | 625 | 625 | 1,000 | 6,250 |
| 1997-02-07 | 615 | 615 | 615 | 615 | 1,000 | 6,150 |
| 1997-02-06 | 615 | 615 | 615 | 615 | 2,000 | 6,150 |
| 1997-02-05 | 639 | 639 | 631 | 631 | 2,000 | 6,310 |
| 1997-02-04 | 645 | 645 | 645 | 645 | 1,000 | 6,450 |
| 1997-01-31 | 615 | 615 | 615 | 615 | 2,000 | 6,150 |
| 1997-01-30 | 615 | 615 | 615 | 615 | 1,000 | 6,150 |
| 1997-01-29 | 601 | 621 | 601 | 621 | 31,000 | 6,210 |
| 1997-01-28 | 601 | 601 | 601 | 601 | 1,000 | 6,010 |
| 1997-01-27 | 605 | 605 | 600 | 600 | 10,000 | 6,000 |
| 1997-01-24 | 610 | 610 | 610 | 610 | 4,000 | 6,100 |
| 1997-01-23 | 610 | 610 | 610 | 610 | 23,000 | 6,100 |
| 1997-01-22 | 609 | 610 | 609 | 610 | 11,000 | 6,100 |
| 1997-01-21 | 610 | 610 | 610 | 610 | 7,000 | 6,100 |
| 1997-01-20 | 610 | 615 | 610 | 610 | 57,000 | 6,100 |
| 1997-01-17 | 612 | 612 | 610 | 610 | 12,000 | 6,100 |
| 1997-01-16 | 611 | 615 | 611 | 612 | 10,000 | 6,120 |
| 1997-01-14 | 610 | 610 | 610 | 610 | 14,000 | 6,100 |
| 1997-01-13 | 610 | 615 | 610 | 615 | 7,000 | 6,150 |
| 1997-01-10 | 635 | 635 | 615 | 615 | 7,000 | 6,150 |
| 1997-01-09 | 649 | 649 | 635 | 635 | 5,000 | 6,350 |
| 1997-01-08 | 650 | 650 | 650 | 650 | 4,000 | 6,500 |
| 1997-01-07 | 680 | 680 | 680 | 680 | 1,000 | 6,800 |
| 1997-01-06 | 650 | 650 | 650 | 650 | 4,000 | 6,500 |
分割・併合履歴 ： [2018-09-26]1株→0.1株
