6346 キクカワエンタープライズ(株) の時系列データ [1998年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1998-12-24	230	230	230	230	1,000	2,300
1998-12-22	230	230	230	230	4,000	2,300
1998-12-18	250	250	250	250	2,000	2,500
1998-12-16	230	230	230	230	3,000	2,300
1998-12-14	250	250	250	250	1,000	2,500
1998-12-04	250	250	250	250	1,000	2,500
1998-12-03	274	274	274	274	1,000	2,740
1998-12-02	274	274	274	274	6,000	2,740
1998-12-01	280	280	280	280	1,000	2,800
1998-11-30	295	295	295	295	1,000	2,950
1998-11-27	310	310	310	310	1,000	3,100
1998-11-26	230	230	230	230	4,000	2,300
1998-11-24	230	230	230	230	2,000	2,300
1998-11-20	230	230	226	230	23,000	2,300
1998-11-19	230	230	230	230	2,000	2,300
1998-11-18	251	251	251	251	1,000	2,510
1998-11-17	239	239	239	239	1,000	2,390
1998-11-12	230	230	230	230	1,000	2,300
1998-11-10	230	230	230	230	5,000	2,300
1998-11-09	230	230	230	230	3,000	2,300
1998-11-06	230	230	230	230	1,000	2,300
1998-11-05	231	231	230	230	4,000	2,300
1998-11-04	250	250	250	250	1,000	2,500
1998-10-29	226	230	225	230	5,000	2,300
1998-10-27	225	225	225	225	2,000	2,250
1998-10-22	220	220	220	220	4,000	2,200
1998-10-21	220	220	220	220	9,000	2,200
1998-10-20	220	220	220	220	7,000	2,200
1998-10-19	220	220	220	220	4,000	2,200
1998-10-15	220	220	220	220	3,000	2,200
1998-10-14	255	255	220	220	2,000	2,200
1998-10-13	220	220	220	220	1,000	2,200
1998-10-06	200	200	200	200	1,000	2,000
1998-10-05	200	200	200	200	4,000	2,000
1998-10-02	250	250	200	200	14,000	2,000
1998-10-01	200	200	200	200	6,000	2,000
1998-09-30	200	200	200	200	2,000	2,000
1998-09-29	200	200	200	200	3,000	2,000
1998-09-28	200	200	200	200	5,000	2,000
1998-09-25	250	250	250	250	1,000	2,500
1998-09-22	250	250	250	250	27,000	2,500
1998-09-21	250	250	250	250	1,000	2,500
1998-09-18	260	260	260	260	1,000	2,600
1998-09-03	265	265	262	262	2,000	2,620
1998-09-02	261	261	261	261	1,000	2,610
1998-08-31	261	261	261	261	2,000	2,610
1998-08-28	261	261	261	261	3,000	2,610
1998-08-27	281	281	281	281	1,000	2,810
1998-08-26	281	281	281	281	1,000	2,810
1998-08-25	285	285	281	281	7,000	2,810
1998-08-20	291	291	291	291	1,000	2,910
1998-08-18	300	300	300	300	1,000	3,000
1998-08-13	295	295	295	295	10,000	2,950
1998-08-10	300	300	300	300	1,000	3,000
1998-08-06	301	301	300	300	8,000	3,000
1998-08-05	310	310	309	309	3,000	3,090
1998-07-30	313	313	312	312	2,000	3,120
1998-07-29	320	320	312	312	3,000	3,120
1998-07-28	312	312	312	312	1,000	3,120
1998-07-27	312	312	310	310	3,000	3,100
1998-07-24	312	312	312	312	1,000	3,120
1998-07-23	312	312	312	312	1,000	3,120
1998-07-22	312	315	310	310	11,000	3,100
1998-07-21	300	310	300	310	3,000	3,100
1998-07-16	305	305	305	305	2,000	3,050
1998-07-15	300	300	300	300	2,000	3,000
1998-07-14	300	300	300	300	6,000	3,000
1998-07-08	310	310	302	302	3,000	3,020
1998-07-07	306	306	305	305	2,000	3,050
1998-07-02	302	315	300	300	8,000	3,000
1998-07-01	300	300	300	300	1,000	3,000
1998-06-29	286	286	286	286	5,000	2,860
1998-06-26	289	289	286	286	4,000	2,860
1998-06-25	285	285	285	285	1,000	2,850
1998-06-23	291	291	281	285	6,000	2,850
1998-06-22	310	310	301	301	5,000	3,010
1998-06-19	310	310	310	310	2,000	3,100
1998-06-18	314	314	310	310	7,000	3,100
1998-06-15	318	318	315	315	10,000	3,150
1998-06-12	318	318	318	318	2,000	3,180
1998-06-11	315	315	315	315	3,000	3,150
1998-06-09	313	313	313	313	1,000	3,130
1998-06-08	321	321	313	313	7,000	3,130
1998-06-04	320	320	320	320	3,000	3,200
1998-06-03	329	329	320	320	2,000	3,200
1998-06-02	329	329	329	329	1,000	3,290
1998-06-01	330	330	330	330	6,000	3,300
1998-05-29	354	354	339	339	16,000	3,390
1998-05-28	357	357	357	357	1,000	3,570
1998-05-25	380	380	355	355	10,000	3,550
1998-05-22	360	360	355	355	7,000	3,550
1998-05-21	350	350	350	350	1,000	3,500
1998-05-20	350	360	350	360	7,000	3,600
1998-05-19	385	385	385	385	1,000	3,850
1998-05-14	380	380	380	380	3,000	3,800
1998-05-13	380	380	380	380	1,000	3,800
1998-05-08	380	380	380	380	1,000	3,800
1998-05-06	400	400	400	400	1,000	4,000
1998-04-22	391	400	391	400	4,000	4,000
1998-04-20	391	391	391	391	1,000	3,910
1998-04-15	385	385	385	385	1,000	3,850
1998-04-14	383	383	383	383	1,000	3,830
1998-04-09	380	380	380	380	1,000	3,800
1998-04-06	370	370	370	370	1,000	3,700
1998-04-02	380	380	380	380	1,000	3,800
1998-04-01	370	370	370	370	1,000	3,700
1998-03-25	410	410	410	410	1,000	4,100
1998-03-24	410	410	410	410	4,000	4,100
1998-03-20	400	410	400	410	3,000	4,100
1998-03-19	410	410	410	410	3,000	4,100
1998-03-18	411	411	410	410	2,000	4,100
1998-03-17	410	410	410	410	1,000	4,100
1998-03-16	410	410	410	410	2,000	4,100
1998-03-13	410	410	410	410	1,000	4,100
1998-03-11	425	425	425	425	1,000	4,250
1998-03-09	420	420	420	420	2,000	4,200
1998-03-06	400	405	400	405	2,000	4,050
1998-03-05	400	400	400	400	2,000	4,000
1998-03-04	401	401	400	400	20,000	4,000
1998-03-03	410	410	405	405	12,000	4,050
1998-03-02	401	401	401	401	1,000	4,010
1998-02-27	410	410	400	400	13,000	4,000
1998-02-26	400	400	400	400	3,000	4,000
1998-02-25	410	410	400	400	6,000	4,000
1998-02-24	410	410	410	410	7,000	4,100
1998-02-23	410	410	410	410	15,000	4,100
1998-02-19	429	429	420	420	5,000	4,200
1998-02-17	420	420	420	420	3,000	4,200
1998-02-16	415	415	415	415	3,000	4,150
1998-02-13	430	430	430	430	2,000	4,300
1998-02-09	420	420	420	420	1,000	4,200
1998-02-05	415	415	415	415	4,000	4,150
1998-02-02	415	415	415	415	2,000	4,150
1998-01-30	420	420	415	415	5,000	4,150
1998-01-29	425	430	425	430	5,000	4,300
1998-01-28	410	410	410	410	2,000	4,100
1998-01-27	400	410	400	410	2,000	4,100
1998-01-23	400	400	400	400	1,000	4,000
1998-01-22	376	400	376	400	4,000	4,000
1998-01-20	355	355	355	355	12,000	3,550
1998-01-16	350	350	350	350	2,000	3,500
1998-01-14	345	345	345	345	2,000	3,450
1998-01-13	345	345	345	345	4,000	3,450
1998-01-12	345	345	345	345	2,000	3,450
1998-01-09	342	345	342	345	6,000	3,450
1998-01-08	355	355	350	350	14,000	3,500
1998-01-07	353	373	353	355	19,000	3,550

分割・併合履歴： [2018-09-26]1株→0.1株

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30