1. HOME >
  2. 株価時系列 >
  3. 6346 >
  4. 1999年

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
1999-12-282102102102101,0002,100
1999-12-242102102102104,0002,100
1999-12-172102102102101,0002,100
1999-12-1621021021021010,0002,100
1999-12-152102102102101,0002,100
1999-12-142022022022025,0002,020
1999-12-102012011961962,0001,960
1999-12-062312312312311,0002,310
1999-11-292312312312311,0002,310
1999-11-262352352312313,0002,310
1999-11-222342352342352,0002,350
1999-11-182632632632631,0002,630
1999-11-172332332332332,0002,330
1999-11-152312332312332,0002,330
1999-11-122312332312334,0002,330
1999-11-112322322322321,0002,320
1999-11-022312312312315,0002,310
1999-10-282312312312312,0002,310
1999-10-262762762762764,0002,760
1999-10-252762762762765,0002,760
1999-10-212762762762762,0002,760
1999-10-192772772772771,0002,770
1999-10-182762762762766,0002,760
1999-10-152762762762767,0002,760
1999-10-132762762762764,0002,760
1999-10-122762762762762,0002,760
1999-10-082762762762762,0002,760
1999-10-062762762762762,0002,760
1999-10-012762762762762,0002,760
1999-09-302762762762766,0002,760
1999-09-292772772772771,0002,770
1999-09-272762762762762,0002,760
1999-09-222762762762761,0002,760
1999-09-203003003003001,0003,000
1999-09-172762762762761,0002,760
1999-09-142952952952952,0002,950
1999-09-072952952952951,0002,950
1999-09-062952952952951,0002,950
1999-09-032952952952951,0002,950
1999-08-312902902902902,0002,900
1999-08-302902902902901,0002,900
1999-08-252902902902901,0002,900
1999-08-232782782782781,0002,780
1999-08-202782782782781,0002,780
1999-08-183063063063061,0003,060
1999-08-162762762762762,0002,760
1999-08-093453453453451,0003,450
1999-08-063573573573578,0003,570
1999-08-042772772772772,0002,770
1999-08-032762762762765,0002,760
1999-08-022762762762761,0002,760
1999-07-302762762762762,0002,760
1999-07-292772772772771,0002,770
1999-07-272842842762762,0002,760
1999-07-262762762762766,0002,760
1999-07-232782782762766,0002,760
1999-07-212862862862861,0002,860
1999-07-192762762762762,0002,760
1999-07-162762762762761,0002,760
1999-07-152702752702756,0002,750
1999-07-142702702602604,0002,600
1999-07-132702702692696,0002,690
1999-07-122702752702752,0002,750
1999-07-092792792702708,0002,700
1999-07-082662762662765,0002,760
1999-07-0725625725425414,0002,540
1999-07-062522532522534,0002,530
1999-07-052592642512514,0002,510
1999-07-022512512512511,0002,510
1999-06-292512512512511,0002,510
1999-06-282522522502524,0002,520
1999-06-252512522512523,0002,520
1999-06-232462462462461,0002,460
1999-06-222452452452453,0002,450
1999-06-2124524624124532,0002,450
1999-06-1824424424224211,0002,420
1999-06-172422422422421,0002,420
1999-06-162422422422421,0002,420
1999-06-152452452452451,0002,450
1999-06-112382382382383,0002,380
1999-06-022382382372375,0002,370
1999-06-012352352352351,0002,350
1999-05-312662662662661,0002,660
1999-05-282362362362361,0002,360
1999-05-272372372362373,0002,370
1999-05-262402402362363,0002,360
1999-05-212362362362362,0002,360
1999-05-202332332332331,0002,330
1999-05-182732732732731,0002,730
1999-05-142652732652734,0002,730
1999-05-132552602552605,0002,600
1999-05-122522522522522,0002,520
1999-05-062702702702703,0002,700
1999-04-302702742702743,0002,740
1999-04-272702702702701,0002,700
1999-04-232512512502503,0002,500
1999-04-222502502502501,0002,500
1999-04-202662662662661,0002,660
1999-04-152462462462462,0002,460
1999-04-142462462462461,0002,460
1999-04-122442442442441,0002,440
1999-04-092502592502594,0002,590
1999-04-072542542542541,0002,540
1999-04-052542542542541,0002,540
1999-03-312312602302609,0002,600
1999-03-302312312312311,0002,310
1999-03-292312312302302,0002,300
1999-03-242312312312312,0002,310
1999-03-232252252252259,0002,250
1999-03-182522522522521,0002,520
1999-03-172402402372377,0002,370
1999-03-152372372372371,0002,370
1999-03-122362362362362,0002,360
1999-03-112352352352351,0002,350
1999-03-092302302302302,0002,300
1999-03-082472472472471,0002,470
1999-03-042272272272271,0002,270
1999-03-022322322322321,0002,320
1999-03-012172172172171,0002,170
1999-02-252302302302301,0002,300
1999-02-232452452452451,0002,450
1999-02-222152152152151,0002,150
1999-02-1921621621521511,0002,150
1999-02-182552552212212,0002,210
1999-02-1722522522022010,0002,200
1999-02-152302302212215,0002,210
1999-02-122352352352351,0002,350
1999-02-102252252252251,0002,250
1999-02-092212212212211,0002,210
1999-02-082212212212214,0002,210
1999-02-052312312312311,0002,310
1999-02-042302302302302,0002,300
1999-02-032802802802804,0002,800
1999-02-022202202202203,0002,200
1999-02-012202202202201,0002,200
1999-01-2823023022522512,0002,250
1999-01-262352352352351,0002,350
1999-01-252302302302301,0002,300
1999-01-212302302302301,0002,300
1999-01-192652652312313,0002,310
1999-01-142302302302306,0002,300
1999-01-072302302302301,0002,300
1999-01-052652652652651,0002,650

分割・併合履歴 ： [2018-09-26]1株→0.1株