6346 キクカワエンタープライズ(株) の時系列データ [1999年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1999-12-28 | 210 | 210 | 210 | 210 | 1,000 | 2,100 |
| 1999-12-24 | 210 | 210 | 210 | 210 | 4,000 | 2,100 |
| 1999-12-17 | 210 | 210 | 210 | 210 | 1,000 | 2,100 |
| 1999-12-16 | 210 | 210 | 210 | 210 | 10,000 | 2,100 |
| 1999-12-15 | 210 | 210 | 210 | 210 | 1,000 | 2,100 |
| 1999-12-14 | 202 | 202 | 202 | 202 | 5,000 | 2,020 |
| 1999-12-10 | 201 | 201 | 196 | 196 | 2,000 | 1,960 |
| 1999-12-06 | 231 | 231 | 231 | 231 | 1,000 | 2,310 |
| 1999-11-29 | 231 | 231 | 231 | 231 | 1,000 | 2,310 |
| 1999-11-26 | 235 | 235 | 231 | 231 | 3,000 | 2,310 |
| 1999-11-22 | 234 | 235 | 234 | 235 | 2,000 | 2,350 |
| 1999-11-18 | 263 | 263 | 263 | 263 | 1,000 | 2,630 |
| 1999-11-17 | 233 | 233 | 233 | 233 | 2,000 | 2,330 |
| 1999-11-15 | 231 | 233 | 231 | 233 | 2,000 | 2,330 |
| 1999-11-12 | 231 | 233 | 231 | 233 | 4,000 | 2,330 |
| 1999-11-11 | 232 | 232 | 232 | 232 | 1,000 | 2,320 |
| 1999-11-02 | 231 | 231 | 231 | 231 | 5,000 | 2,310 |
| 1999-10-28 | 231 | 231 | 231 | 231 | 2,000 | 2,310 |
| 1999-10-26 | 276 | 276 | 276 | 276 | 4,000 | 2,760 |
| 1999-10-25 | 276 | 276 | 276 | 276 | 5,000 | 2,760 |
| 1999-10-21 | 276 | 276 | 276 | 276 | 2,000 | 2,760 |
| 1999-10-19 | 277 | 277 | 277 | 277 | 1,000 | 2,770 |
| 1999-10-18 | 276 | 276 | 276 | 276 | 6,000 | 2,760 |
| 1999-10-15 | 276 | 276 | 276 | 276 | 7,000 | 2,760 |
| 1999-10-13 | 276 | 276 | 276 | 276 | 4,000 | 2,760 |
| 1999-10-12 | 276 | 276 | 276 | 276 | 2,000 | 2,760 |
| 1999-10-08 | 276 | 276 | 276 | 276 | 2,000 | 2,760 |
| 1999-10-06 | 276 | 276 | 276 | 276 | 2,000 | 2,760 |
| 1999-10-01 | 276 | 276 | 276 | 276 | 2,000 | 2,760 |
| 1999-09-30 | 276 | 276 | 276 | 276 | 6,000 | 2,760 |
| 1999-09-29 | 277 | 277 | 277 | 277 | 1,000 | 2,770 |
| 1999-09-27 | 276 | 276 | 276 | 276 | 2,000 | 2,760 |
| 1999-09-22 | 276 | 276 | 276 | 276 | 1,000 | 2,760 |
| 1999-09-20 | 300 | 300 | 300 | 300 | 1,000 | 3,000 |
| 1999-09-17 | 276 | 276 | 276 | 276 | 1,000 | 2,760 |
| 1999-09-14 | 295 | 295 | 295 | 295 | 2,000 | 2,950 |
| 1999-09-07 | 295 | 295 | 295 | 295 | 1,000 | 2,950 |
| 1999-09-06 | 295 | 295 | 295 | 295 | 1,000 | 2,950 |
| 1999-09-03 | 295 | 295 | 295 | 295 | 1,000 | 2,950 |
| 1999-08-31 | 290 | 290 | 290 | 290 | 2,000 | 2,900 |
| 1999-08-30 | 290 | 290 | 290 | 290 | 1,000 | 2,900 |
| 1999-08-25 | 290 | 290 | 290 | 290 | 1,000 | 2,900 |
| 1999-08-23 | 278 | 278 | 278 | 278 | 1,000 | 2,780 |
| 1999-08-20 | 278 | 278 | 278 | 278 | 1,000 | 2,780 |
| 1999-08-18 | 306 | 306 | 306 | 306 | 1,000 | 3,060 |
| 1999-08-16 | 276 | 276 | 276 | 276 | 2,000 | 2,760 |
| 1999-08-09 | 345 | 345 | 345 | 345 | 1,000 | 3,450 |
| 1999-08-06 | 357 | 357 | 357 | 357 | 8,000 | 3,570 |
| 1999-08-04 | 277 | 277 | 277 | 277 | 2,000 | 2,770 |
| 1999-08-03 | 276 | 276 | 276 | 276 | 5,000 | 2,760 |
| 1999-08-02 | 276 | 276 | 276 | 276 | 1,000 | 2,760 |
| 1999-07-30 | 276 | 276 | 276 | 276 | 2,000 | 2,760 |
| 1999-07-29 | 277 | 277 | 277 | 277 | 1,000 | 2,770 |
| 1999-07-27 | 284 | 284 | 276 | 276 | 2,000 | 2,760 |
| 1999-07-26 | 276 | 276 | 276 | 276 | 6,000 | 2,760 |
| 1999-07-23 | 278 | 278 | 276 | 276 | 6,000 | 2,760 |
| 1999-07-21 | 286 | 286 | 286 | 286 | 1,000 | 2,860 |
| 1999-07-19 | 276 | 276 | 276 | 276 | 2,000 | 2,760 |
| 1999-07-16 | 276 | 276 | 276 | 276 | 1,000 | 2,760 |
| 1999-07-15 | 270 | 275 | 270 | 275 | 6,000 | 2,750 |
| 1999-07-14 | 270 | 270 | 260 | 260 | 4,000 | 2,600 |
| 1999-07-13 | 270 | 270 | 269 | 269 | 6,000 | 2,690 |
| 1999-07-12 | 270 | 275 | 270 | 275 | 2,000 | 2,750 |
| 1999-07-09 | 279 | 279 | 270 | 270 | 8,000 | 2,700 |
| 1999-07-08 | 266 | 276 | 266 | 276 | 5,000 | 2,760 |
| 1999-07-07 | 256 | 257 | 254 | 254 | 14,000 | 2,540 |
| 1999-07-06 | 252 | 253 | 252 | 253 | 4,000 | 2,530 |
| 1999-07-05 | 259 | 264 | 251 | 251 | 4,000 | 2,510 |
| 1999-07-02 | 251 | 251 | 251 | 251 | 1,000 | 2,510 |
| 1999-06-29 | 251 | 251 | 251 | 251 | 1,000 | 2,510 |
| 1999-06-28 | 252 | 252 | 250 | 252 | 4,000 | 2,520 |
| 1999-06-25 | 251 | 252 | 251 | 252 | 3,000 | 2,520 |
| 1999-06-23 | 246 | 246 | 246 | 246 | 1,000 | 2,460 |
| 1999-06-22 | 245 | 245 | 245 | 245 | 3,000 | 2,450 |
| 1999-06-21 | 245 | 246 | 241 | 245 | 32,000 | 2,450 |
| 1999-06-18 | 244 | 244 | 242 | 242 | 11,000 | 2,420 |
| 1999-06-17 | 242 | 242 | 242 | 242 | 1,000 | 2,420 |
| 1999-06-16 | 242 | 242 | 242 | 242 | 1,000 | 2,420 |
| 1999-06-15 | 245 | 245 | 245 | 245 | 1,000 | 2,450 |
| 1999-06-11 | 238 | 238 | 238 | 238 | 3,000 | 2,380 |
| 1999-06-02 | 238 | 238 | 237 | 237 | 5,000 | 2,370 |
| 1999-06-01 | 235 | 235 | 235 | 235 | 1,000 | 2,350 |
| 1999-05-31 | 266 | 266 | 266 | 266 | 1,000 | 2,660 |
| 1999-05-28 | 236 | 236 | 236 | 236 | 1,000 | 2,360 |
| 1999-05-27 | 237 | 237 | 236 | 237 | 3,000 | 2,370 |
| 1999-05-26 | 240 | 240 | 236 | 236 | 3,000 | 2,360 |
| 1999-05-21 | 236 | 236 | 236 | 236 | 2,000 | 2,360 |
| 1999-05-20 | 233 | 233 | 233 | 233 | 1,000 | 2,330 |
| 1999-05-18 | 273 | 273 | 273 | 273 | 1,000 | 2,730 |
| 1999-05-14 | 265 | 273 | 265 | 273 | 4,000 | 2,730 |
| 1999-05-13 | 255 | 260 | 255 | 260 | 5,000 | 2,600 |
| 1999-05-12 | 252 | 252 | 252 | 252 | 2,000 | 2,520 |
| 1999-05-06 | 270 | 270 | 270 | 270 | 3,000 | 2,700 |
| 1999-04-30 | 270 | 274 | 270 | 274 | 3,000 | 2,740 |
| 1999-04-27 | 270 | 270 | 270 | 270 | 1,000 | 2,700 |
| 1999-04-23 | 251 | 251 | 250 | 250 | 3,000 | 2,500 |
| 1999-04-22 | 250 | 250 | 250 | 250 | 1,000 | 2,500 |
| 1999-04-20 | 266 | 266 | 266 | 266 | 1,000 | 2,660 |
| 1999-04-15 | 246 | 246 | 246 | 246 | 2,000 | 2,460 |
| 1999-04-14 | 246 | 246 | 246 | 246 | 1,000 | 2,460 |
| 1999-04-12 | 244 | 244 | 244 | 244 | 1,000 | 2,440 |
| 1999-04-09 | 250 | 259 | 250 | 259 | 4,000 | 2,590 |
| 1999-04-07 | 254 | 254 | 254 | 254 | 1,000 | 2,540 |
| 1999-04-05 | 254 | 254 | 254 | 254 | 1,000 | 2,540 |
| 1999-03-31 | 231 | 260 | 230 | 260 | 9,000 | 2,600 |
| 1999-03-30 | 231 | 231 | 231 | 231 | 1,000 | 2,310 |
| 1999-03-29 | 231 | 231 | 230 | 230 | 2,000 | 2,300 |
| 1999-03-24 | 231 | 231 | 231 | 231 | 2,000 | 2,310 |
| 1999-03-23 | 225 | 225 | 225 | 225 | 9,000 | 2,250 |
| 1999-03-18 | 252 | 252 | 252 | 252 | 1,000 | 2,520 |
| 1999-03-17 | 240 | 240 | 237 | 237 | 7,000 | 2,370 |
| 1999-03-15 | 237 | 237 | 237 | 237 | 1,000 | 2,370 |
| 1999-03-12 | 236 | 236 | 236 | 236 | 2,000 | 2,360 |
| 1999-03-11 | 235 | 235 | 235 | 235 | 1,000 | 2,350 |
| 1999-03-09 | 230 | 230 | 230 | 230 | 2,000 | 2,300 |
| 1999-03-08 | 247 | 247 | 247 | 247 | 1,000 | 2,470 |
| 1999-03-04 | 227 | 227 | 227 | 227 | 1,000 | 2,270 |
| 1999-03-02 | 232 | 232 | 232 | 232 | 1,000 | 2,320 |
| 1999-03-01 | 217 | 217 | 217 | 217 | 1,000 | 2,170 |
| 1999-02-25 | 230 | 230 | 230 | 230 | 1,000 | 2,300 |
| 1999-02-23 | 245 | 245 | 245 | 245 | 1,000 | 2,450 |
| 1999-02-22 | 215 | 215 | 215 | 215 | 1,000 | 2,150 |
| 1999-02-19 | 216 | 216 | 215 | 215 | 11,000 | 2,150 |
| 1999-02-18 | 255 | 255 | 221 | 221 | 2,000 | 2,210 |
| 1999-02-17 | 225 | 225 | 220 | 220 | 10,000 | 2,200 |
| 1999-02-15 | 230 | 230 | 221 | 221 | 5,000 | 2,210 |
| 1999-02-12 | 235 | 235 | 235 | 235 | 1,000 | 2,350 |
| 1999-02-10 | 225 | 225 | 225 | 225 | 1,000 | 2,250 |
| 1999-02-09 | 221 | 221 | 221 | 221 | 1,000 | 2,210 |
| 1999-02-08 | 221 | 221 | 221 | 221 | 4,000 | 2,210 |
| 1999-02-05 | 231 | 231 | 231 | 231 | 1,000 | 2,310 |
| 1999-02-04 | 230 | 230 | 230 | 230 | 2,000 | 2,300 |
| 1999-02-03 | 280 | 280 | 280 | 280 | 4,000 | 2,800 |
| 1999-02-02 | 220 | 220 | 220 | 220 | 3,000 | 2,200 |
| 1999-02-01 | 220 | 220 | 220 | 220 | 1,000 | 2,200 |
| 1999-01-28 | 230 | 230 | 225 | 225 | 12,000 | 2,250 |
| 1999-01-26 | 235 | 235 | 235 | 235 | 1,000 | 2,350 |
| 1999-01-25 | 230 | 230 | 230 | 230 | 1,000 | 2,300 |
| 1999-01-21 | 230 | 230 | 230 | 230 | 1,000 | 2,300 |
| 1999-01-19 | 265 | 265 | 231 | 231 | 3,000 | 2,310 |
| 1999-01-14 | 230 | 230 | 230 | 230 | 6,000 | 2,300 |
| 1999-01-07 | 230 | 230 | 230 | 230 | 1,000 | 2,300 |
| 1999-01-05 | 265 | 265 | 265 | 265 | 1,000 | 2,650 |
分割・併合履歴 ： [2018-09-26]1株→0.1株
