6346 キクカワエンタープライズ(株) の時系列データ [2000年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2000-12-22 | 170 | 170 | 170 | 170 | 1,000 | 1,700 |
| 2000-12-19 | 160 | 160 | 160 | 160 | 1,000 | 1,600 |
| 2000-12-18 | 177 | 177 | 152 | 152 | 2,000 | 1,520 |
| 2000-12-06 | 177 | 177 | 177 | 177 | 2,000 | 1,770 |
| 2000-12-05 | 176 | 176 | 176 | 176 | 2,000 | 1,760 |
| 2000-12-04 | 176 | 176 | 176 | 176 | 2,000 | 1,760 |
| 2000-12-01 | 160 | 160 | 160 | 160 | 2,000 | 1,600 |
| 2000-11-06 | 180 | 180 | 180 | 180 | 6,000 | 1,800 |
| 2000-10-31 | 180 | 180 | 180 | 180 | 1,000 | 1,800 |
| 2000-10-30 | 180 | 180 | 180 | 180 | 3,000 | 1,800 |
| 2000-10-26 | 180 | 180 | 180 | 180 | 4,000 | 1,800 |
| 2000-10-18 | 181 | 181 | 181 | 181 | 1,000 | 1,810 |
| 2000-10-17 | 181 | 181 | 181 | 181 | 1,000 | 1,810 |
| 2000-10-13 | 180 | 180 | 180 | 180 | 3,000 | 1,800 |
| 2000-10-12 | 180 | 180 | 180 | 180 | 3,000 | 1,800 |
| 2000-10-02 | 210 | 210 | 210 | 210 | 1,000 | 2,100 |
| 2000-09-29 | 181 | 181 | 180 | 180 | 2,000 | 1,800 |
| 2000-09-28 | 181 | 181 | 181 | 181 | 1,000 | 1,810 |
| 2000-09-27 | 181 | 181 | 181 | 181 | 1,000 | 1,810 |
| 2000-09-25 | 181 | 181 | 181 | 181 | 2,000 | 1,810 |
| 2000-09-22 | 181 | 181 | 181 | 181 | 2,000 | 1,810 |
| 2000-09-21 | 181 | 181 | 181 | 181 | 1,000 | 1,810 |
| 2000-09-19 | 180 | 180 | 180 | 180 | 8,000 | 1,800 |
| 2000-09-11 | 181 | 181 | 181 | 181 | 3,000 | 1,810 |
| 2000-08-29 | 180 | 180 | 180 | 180 | 1,000 | 1,800 |
| 2000-08-25 | 200 | 200 | 200 | 200 | 4,000 | 2,000 |
| 2000-08-18 | 200 | 200 | 200 | 200 | 1,000 | 2,000 |
| 2000-08-16 | 180 | 180 | 180 | 180 | 1,000 | 1,800 |
| 2000-08-11 | 180 | 180 | 180 | 180 | 1,000 | 1,800 |
| 2000-08-02 | 180 | 180 | 180 | 180 | 2,000 | 1,800 |
| 2000-08-01 | 180 | 180 | 180 | 180 | 2,000 | 1,800 |
| 2000-07-31 | 180 | 180 | 175 | 180 | 7,000 | 1,800 |
| 2000-07-28 | 180 | 180 | 180 | 180 | 3,000 | 1,800 |
| 2000-07-27 | 180 | 180 | 180 | 180 | 5,000 | 1,800 |
| 2000-07-25 | 180 | 180 | 180 | 180 | 3,000 | 1,800 |
| 2000-07-21 | 200 | 200 | 176 | 176 | 8,000 | 1,760 |
| 2000-07-19 | 200 | 200 | 200 | 200 | 1,000 | 2,000 |
| 2000-07-18 | 205 | 205 | 200 | 200 | 3,000 | 2,000 |
| 2000-07-17 | 200 | 200 | 200 | 200 | 6,000 | 2,000 |
| 2000-07-13 | 200 | 200 | 200 | 200 | 1,000 | 2,000 |
| 2000-07-11 | 200 | 200 | 200 | 200 | 1,000 | 2,000 |
| 2000-07-10 | 200 | 205 | 200 | 205 | 3,000 | 2,050 |
| 2000-07-06 | 200 | 205 | 200 | 200 | 11,000 | 2,000 |
| 2000-07-05 | 205 | 205 | 205 | 205 | 4,000 | 2,050 |
| 2000-07-04 | 206 | 206 | 205 | 205 | 12,000 | 2,050 |
| 2000-06-30 | 206 | 206 | 206 | 206 | 3,000 | 2,060 |
| 2000-06-28 | 201 | 205 | 201 | 205 | 4,000 | 2,050 |
| 2000-06-27 | 200 | 201 | 200 | 201 | 6,000 | 2,010 |
| 2000-06-26 | 200 | 200 | 200 | 200 | 4,000 | 2,000 |
| 2000-06-23 | 201 | 201 | 200 | 200 | 2,000 | 2,000 |
| 2000-06-22 | 200 | 200 | 200 | 200 | 1,000 | 2,000 |
| 2000-06-21 | 200 | 200 | 200 | 200 | 1,000 | 2,000 |
| 2000-06-20 | 188 | 200 | 188 | 200 | 5,000 | 2,000 |
| 2000-06-13 | 186 | 186 | 186 | 186 | 4,000 | 1,860 |
| 2000-06-09 | 185 | 185 | 185 | 185 | 2,000 | 1,850 |
| 2000-06-07 | 180 | 180 | 180 | 180 | 1,000 | 1,800 |
| 2000-06-02 | 175 | 175 | 175 | 175 | 1,000 | 1,750 |
| 2000-06-01 | 180 | 180 | 177 | 177 | 7,000 | 1,770 |
| 2000-05-24 | 175 | 175 | 175 | 175 | 1,000 | 1,750 |
| 2000-05-18 | 173 | 173 | 171 | 171 | 6,000 | 1,710 |
| 2000-05-17 | 171 | 171 | 171 | 171 | 2,000 | 1,710 |
| 2000-05-16 | 195 | 195 | 195 | 195 | 1,000 | 1,950 |
| 2000-05-02 | 189 | 195 | 154 | 195 | 5,000 | 1,950 |
| 2000-04-27 | 190 | 190 | 190 | 190 | 3,000 | 1,900 |
| 2000-04-26 | 190 | 190 | 190 | 190 | 2,000 | 1,900 |
| 2000-04-25 | 190 | 190 | 190 | 190 | 1,000 | 1,900 |
| 2000-04-24 | 190 | 190 | 190 | 190 | 3,000 | 1,900 |
| 2000-04-17 | 144 | 195 | 144 | 195 | 5,000 | 1,950 |
| 2000-04-14 | 195 | 195 | 195 | 195 | 1,000 | 1,950 |
| 2000-04-13 | 197 | 197 | 197 | 197 | 2,000 | 1,970 |
| 2000-04-11 | 198 | 198 | 197 | 197 | 2,000 | 1,970 |
| 2000-04-06 | 195 | 195 | 195 | 195 | 1,000 | 1,950 |
| 2000-03-27 | 196 | 196 | 196 | 196 | 2,000 | 1,960 |
| 2000-03-24 | 196 | 196 | 196 | 196 | 2,000 | 1,960 |
| 2000-03-23 | 196 | 196 | 196 | 196 | 1,000 | 1,960 |
| 2000-03-22 | 196 | 196 | 196 | 196 | 1,000 | 1,960 |
| 2000-03-17 | 195 | 195 | 195 | 195 | 2,000 | 1,950 |
| 2000-03-15 | 195 | 198 | 195 | 198 | 3,000 | 1,980 |
| 2000-03-10 | 195 | 195 | 195 | 195 | 1,000 | 1,950 |
| 2000-03-08 | 195 | 195 | 195 | 195 | 1,000 | 1,950 |
| 2000-03-07 | 195 | 195 | 195 | 195 | 2,000 | 1,950 |
| 2000-03-03 | 195 | 195 | 195 | 195 | 6,000 | 1,950 |
| 2000-03-02 | 195 | 195 | 195 | 195 | 1,000 | 1,950 |
| 2000-02-25 | 195 | 195 | 195 | 195 | 4,000 | 1,950 |
| 2000-02-24 | 195 | 195 | 195 | 195 | 4,000 | 1,950 |
| 2000-02-23 | 195 | 195 | 195 | 195 | 3,000 | 1,950 |
| 2000-02-21 | 195 | 195 | 195 | 195 | 4,000 | 1,950 |
| 2000-02-18 | 195 | 195 | 195 | 195 | 2,000 | 1,950 |
| 2000-02-17 | 195 | 195 | 195 | 195 | 2,000 | 1,950 |
| 2000-02-16 | 197 | 197 | 195 | 195 | 4,000 | 1,950 |
| 2000-02-15 | 197 | 197 | 197 | 197 | 2,000 | 1,970 |
| 2000-02-14 | 197 | 197 | 197 | 197 | 2,000 | 1,970 |
| 2000-02-10 | 197 | 197 | 197 | 197 | 3,000 | 1,970 |
| 2000-02-08 | 197 | 197 | 197 | 197 | 1,000 | 1,970 |
| 2000-02-07 | 210 | 210 | 210 | 210 | 1,000 | 2,100 |
| 2000-02-03 | 197 | 200 | 197 | 200 | 7,000 | 2,000 |
| 2000-02-01 | 197 | 197 | 197 | 197 | 1,000 | 1,970 |
| 2000-01-28 | 196 | 197 | 196 | 197 | 6,000 | 1,970 |
| 2000-01-26 | 196 | 196 | 196 | 196 | 4,000 | 1,960 |
| 2000-01-25 | 196 | 196 | 196 | 196 | 1,000 | 1,960 |
| 2000-01-24 | 200 | 200 | 200 | 200 | 2,000 | 2,000 |
| 2000-01-21 | 199 | 199 | 195 | 195 | 9,000 | 1,950 |
| 2000-01-19 | 200 | 200 | 200 | 200 | 1,000 | 2,000 |
| 2000-01-18 | 180 | 181 | 180 | 180 | 5,000 | 1,800 |
| 2000-01-17 | 177 | 177 | 177 | 177 | 1,000 | 1,770 |
| 2000-01-14 | 175 | 200 | 175 | 200 | 5,000 | 2,000 |
| 2000-01-13 | 180 | 200 | 165 | 200 | 4,000 | 2,000 |
| 2000-01-12 | 201 | 201 | 200 | 200 | 9,000 | 2,000 |
| 2000-01-11 | 210 | 210 | 210 | 210 | 3,000 | 2,100 |
| 2000-01-06 | 210 | 210 | 210 | 210 | 2,000 | 2,100 |
分割・併合履歴 ： [2018-09-26]1株→0.1株
