6346 キクカワエンタープライズ(株) の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-25 | 117 | 117 | 117 | 117 | 1,000 | 1,170 |
| 2001-12-21 | 118 | 118 | 118 | 118 | 1,000 | 1,180 |
| 2001-12-20 | 117 | 117 | 117 | 117 | 1,000 | 1,170 |
| 2001-12-19 | 116 | 116 | 116 | 116 | 16,000 | 1,160 |
| 2001-12-18 | 125 | 125 | 125 | 125 | 1,000 | 1,250 |
| 2001-12-17 | 132 | 132 | 130 | 130 | 4,000 | 1,300 |
| 2001-12-14 | 135 | 135 | 131 | 131 | 2,000 | 1,310 |
| 2001-12-13 | 135 | 135 | 135 | 135 | 2,000 | 1,350 |
| 2001-12-12 | 134 | 134 | 134 | 134 | 2,000 | 1,340 |
| 2001-12-11 | 144 | 144 | 144 | 144 | 1,000 | 1,440 |
| 2001-12-06 | 133 | 133 | 133 | 133 | 1,000 | 1,330 |
| 2001-12-05 | 132 | 132 | 132 | 132 | 2,000 | 1,320 |
| 2001-12-04 | 143 | 143 | 130 | 130 | 6,000 | 1,300 |
| 2001-12-03 | 147 | 147 | 143 | 143 | 3,000 | 1,430 |
| 2001-11-30 | 155 | 155 | 147 | 147 | 3,000 | 1,470 |
| 2001-11-27 | 145 | 150 | 145 | 150 | 2,000 | 1,500 |
| 2001-11-22 | 145 | 145 | 145 | 145 | 4,000 | 1,450 |
| 2001-11-21 | 175 | 175 | 145 | 145 | 6,000 | 1,450 |
| 2001-11-20 | 141 | 141 | 141 | 141 | 1,000 | 1,410 |
| 2001-11-16 | 156 | 156 | 156 | 156 | 1,000 | 1,560 |
| 2001-11-13 | 175 | 175 | 175 | 175 | 1,000 | 1,750 |
| 2001-11-08 | 160 | 160 | 160 | 160 | 1,000 | 1,600 |
| 2001-11-06 | 162 | 162 | 162 | 162 | 1,000 | 1,620 |
| 2001-11-02 | 161 | 161 | 161 | 161 | 1,000 | 1,610 |
| 2001-10-31 | 162 | 162 | 157 | 157 | 3,000 | 1,570 |
| 2001-10-30 | 170 | 170 | 155 | 155 | 2,000 | 1,550 |
| 2001-10-23 | 169 | 169 | 169 | 169 | 1,000 | 1,690 |
| 2001-10-22 | 169 | 169 | 169 | 169 | 2,000 | 1,690 |
| 2001-10-18 | 169 | 169 | 169 | 169 | 1,000 | 1,690 |
| 2001-10-12 | 170 | 170 | 170 | 170 | 1,000 | 1,700 |
| 2001-10-11 | 164 | 164 | 164 | 164 | 1,000 | 1,640 |
| 2001-10-09 | 162 | 162 | 162 | 162 | 1,000 | 1,620 |
| 2001-10-05 | 170 | 170 | 170 | 170 | 4,000 | 1,700 |
| 2001-10-02 | 170 | 170 | 170 | 170 | 1,000 | 1,700 |
| 2001-09-27 | 170 | 170 | 170 | 170 | 6,000 | 1,700 |
| 2001-09-21 | 170 | 170 | 170 | 170 | 1,000 | 1,700 |
| 2001-09-18 | 175 | 175 | 175 | 175 | 10,000 | 1,750 |
| 2001-09-17 | 171 | 171 | 171 | 171 | 1,000 | 1,710 |
| 2001-09-14 | 180 | 180 | 180 | 180 | 1,000 | 1,800 |
| 2001-09-11 | 179 | 179 | 176 | 176 | 3,000 | 1,760 |
| 2001-09-07 | 176 | 176 | 176 | 176 | 1,000 | 1,760 |
| 2001-09-05 | 176 | 176 | 176 | 176 | 20,000 | 1,760 |
| 2001-09-04 | 175 | 175 | 175 | 175 | 1,000 | 1,750 |
| 2001-09-03 | 175 | 175 | 175 | 175 | 1,000 | 1,750 |
| 2001-08-30 | 173 | 173 | 173 | 173 | 1,000 | 1,730 |
| 2001-08-27 | 180 | 180 | 180 | 180 | 1,000 | 1,800 |
| 2001-08-24 | 179 | 179 | 179 | 179 | 1,000 | 1,790 |
| 2001-08-23 | 179 | 179 | 179 | 179 | 1,000 | 1,790 |
| 2001-08-20 | 174 | 174 | 174 | 174 | 1,000 | 1,740 |
| 2001-08-16 | 183 | 188 | 183 | 188 | 3,000 | 1,880 |
| 2001-08-13 | 182 | 182 | 182 | 182 | 1,000 | 1,820 |
| 2001-08-10 | 180 | 180 | 180 | 180 | 3,000 | 1,800 |
| 2001-08-09 | 181 | 181 | 181 | 181 | 1,000 | 1,810 |
| 2001-08-08 | 196 | 196 | 182 | 182 | 2,000 | 1,820 |
| 2001-08-06 | 172 | 172 | 172 | 172 | 2,000 | 1,720 |
| 2001-08-03 | 181 | 181 | 181 | 181 | 1,000 | 1,810 |
| 2001-08-02 | 181 | 181 | 181 | 181 | 1,000 | 1,810 |
| 2001-08-01 | 181 | 181 | 181 | 181 | 1,000 | 1,810 |
| 2001-07-30 | 178 | 182 | 178 | 182 | 2,000 | 1,820 |
| 2001-07-25 | 188 | 188 | 188 | 188 | 1,000 | 1,880 |
| 2001-07-19 | 183 | 183 | 183 | 183 | 2,000 | 1,830 |
| 2001-07-18 | 184 | 184 | 183 | 183 | 3,000 | 1,830 |
| 2001-07-16 | 184 | 184 | 184 | 184 | 4,000 | 1,840 |
| 2001-07-12 | 183 | 183 | 183 | 183 | 3,000 | 1,830 |
| 2001-07-11 | 183 | 183 | 183 | 183 | 1,000 | 1,830 |
| 2001-07-10 | 182 | 182 | 182 | 182 | 4,000 | 1,820 |
| 2001-07-09 | 181 | 181 | 181 | 181 | 1,000 | 1,810 |
| 2001-07-05 | 181 | 181 | 181 | 181 | 3,000 | 1,810 |
| 2001-07-04 | 181 | 181 | 181 | 181 | 1,000 | 1,810 |
| 2001-06-27 | 185 | 185 | 185 | 185 | 1,000 | 1,850 |
| 2001-06-19 | 193 | 193 | 193 | 193 | 1,000 | 1,930 |
| 2001-06-18 | 180 | 197 | 180 | 197 | 2,000 | 1,970 |
| 2001-06-14 | 180 | 180 | 180 | 180 | 2,000 | 1,800 |
| 2001-06-08 | 177 | 177 | 177 | 177 | 1,000 | 1,770 |
| 2001-06-07 | 180 | 180 | 173 | 173 | 2,000 | 1,730 |
| 2001-06-06 | 191 | 191 | 191 | 191 | 1,000 | 1,910 |
| 2001-06-04 | 197 | 197 | 197 | 197 | 1,000 | 1,970 |
| 2001-06-01 | 174 | 197 | 174 | 197 | 3,000 | 1,970 |
| 2001-05-31 | 175 | 175 | 171 | 171 | 5,000 | 1,710 |
| 2001-05-30 | 190 | 190 | 190 | 190 | 1,000 | 1,900 |
| 2001-05-25 | 171 | 171 | 171 | 171 | 2,000 | 1,710 |
| 2001-05-24 | 170 | 170 | 170 | 170 | 1,000 | 1,700 |
| 2001-05-23 | 180 | 180 | 165 | 171 | 7,000 | 1,710 |
| 2001-05-22 | 180 | 180 | 180 | 180 | 7,000 | 1,800 |
| 2001-05-21 | 180 | 180 | 180 | 180 | 3,000 | 1,800 |
| 2001-05-18 | 180 | 180 | 180 | 180 | 7,000 | 1,800 |
| 2001-05-16 | 180 | 195 | 180 | 190 | 9,000 | 1,900 |
| 2001-05-11 | 180 | 180 | 180 | 180 | 2,000 | 1,800 |
| 2001-05-10 | 180 | 180 | 180 | 180 | 2,000 | 1,800 |
| 2001-05-08 | 180 | 180 | 180 | 180 | 1,000 | 1,800 |
| 2001-05-02 | 180 | 180 | 180 | 180 | 1,000 | 1,800 |
| 2001-05-01 | 188 | 188 | 188 | 188 | 1,000 | 1,880 |
| 2001-04-25 | 171 | 171 | 171 | 171 | 1,000 | 1,710 |
| 2001-04-23 | 170 | 170 | 170 | 170 | 21,000 | 1,700 |
| 2001-04-18 | 180 | 180 | 180 | 180 | 1,000 | 1,800 |
| 2001-04-17 | 179 | 180 | 179 | 180 | 5,000 | 1,800 |
| 2001-04-16 | 180 | 180 | 180 | 180 | 1,000 | 1,800 |
| 2001-04-12 | 165 | 165 | 165 | 165 | 1,000 | 1,650 |
| 2001-04-06 | 178 | 178 | 178 | 178 | 1,000 | 1,780 |
| 2001-04-04 | 165 | 168 | 165 | 168 | 2,000 | 1,680 |
| 2001-03-30 | 161 | 161 | 161 | 161 | 1,000 | 1,610 |
| 2001-03-28 | 166 | 166 | 166 | 166 | 1,000 | 1,660 |
| 2001-03-22 | 186 | 186 | 186 | 186 | 1,000 | 1,860 |
| 2001-03-19 | 167 | 167 | 167 | 167 | 1,000 | 1,670 |
| 2001-03-16 | 167 | 170 | 167 | 170 | 3,000 | 1,700 |
| 2001-03-12 | 167 | 167 | 167 | 167 | 1,000 | 1,670 |
| 2001-03-08 | 165 | 165 | 165 | 165 | 2,000 | 1,650 |
| 2001-03-07 | 165 | 165 | 165 | 165 | 2,000 | 1,650 |
| 2001-03-06 | 170 | 170 | 170 | 170 | 1,000 | 1,700 |
| 2001-03-02 | 170 | 170 | 170 | 170 | 1,000 | 1,700 |
| 2001-02-26 | 185 | 185 | 185 | 185 | 1,000 | 1,850 |
| 2001-02-22 | 162 | 162 | 162 | 162 | 2,000 | 1,620 |
| 2001-02-15 | 160 | 160 | 160 | 160 | 2,000 | 1,600 |
| 2001-02-14 | 161 | 161 | 160 | 160 | 3,000 | 1,600 |
| 2001-02-13 | 156 | 160 | 156 | 160 | 2,000 | 1,600 |
| 2001-02-08 | 165 | 165 | 165 | 165 | 1,000 | 1,650 |
| 2001-02-07 | 165 | 165 | 165 | 165 | 1,000 | 1,650 |
| 2001-02-06 | 160 | 162 | 160 | 162 | 2,000 | 1,620 |
| 2001-02-02 | 162 | 162 | 162 | 162 | 1,000 | 1,620 |
| 2001-02-01 | 160 | 160 | 160 | 160 | 1,000 | 1,600 |
| 2001-01-31 | 160 | 160 | 160 | 160 | 2,000 | 1,600 |
| 2001-01-29 | 154 | 158 | 154 | 158 | 7,000 | 1,580 |
| 2001-01-25 | 180 | 180 | 180 | 180 | 1,000 | 1,800 |
| 2001-01-24 | 180 | 180 | 180 | 180 | 1,000 | 1,800 |
| 2001-01-23 | 180 | 180 | 180 | 180 | 1,000 | 1,800 |
| 2001-01-19 | 154 | 154 | 154 | 154 | 1,000 | 1,540 |
分割・併合履歴 ： [2018-09-26]1株→0.1株
