6346 キクカワエンタープライズ(株) の時系列データ [2002年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2002-12-30 | 108 | 108 | 108 | 108 | 5,000 | 1,080 |
| 2002-12-27 | 101 | 102 | 101 | 102 | 2,000 | 1,020 |
| 2002-12-26 | 101 | 106 | 101 | 106 | 2,000 | 1,060 |
| 2002-12-25 | 101 | 105 | 101 | 105 | 11,000 | 1,050 |
| 2002-12-24 | 101 | 102 | 101 | 101 | 3,000 | 1,010 |
| 2002-12-20 | 101 | 108 | 93 | 108 | 5,000 | 1,080 |
| 2002-12-19 | 102 | 105 | 101 | 101 | 14,000 | 1,010 |
| 2002-12-18 | 102 | 102 | 101 | 101 | 7,000 | 1,010 |
| 2002-12-17 | 105 | 105 | 105 | 105 | 13,000 | 1,050 |
| 2002-12-16 | 105 | 105 | 105 | 105 | 10,000 | 1,050 |
| 2002-12-13 | 100 | 105 | 100 | 105 | 4,000 | 1,050 |
| 2002-12-12 | 113 | 115 | 110 | 110 | 16,000 | 1,100 |
| 2002-12-11 | 100 | 115 | 100 | 115 | 133,000 | 1,150 |
| 2002-12-10 | 110 | 110 | 110 | 110 | 2,000 | 1,100 |
| 2002-12-09 | 110 | 117 | 110 | 110 | 3,000 | 1,100 |
| 2002-12-06 | 110 | 110 | 107 | 110 | 3,000 | 1,100 |
| 2002-12-05 | 111 | 120 | 111 | 117 | 34,000 | 1,170 |
| 2002-12-04 | 111 | 111 | 111 | 111 | 1,000 | 1,110 |
| 2002-12-02 | 106 | 107 | 106 | 107 | 2,000 | 1,070 |
| 2002-11-29 | 107 | 107 | 107 | 107 | 3,000 | 1,070 |
| 2002-11-26 | 105 | 105 | 105 | 105 | 2,000 | 1,050 |
| 2002-11-25 | 102 | 102 | 102 | 102 | 1,000 | 1,020 |
| 2002-11-22 | 102 | 102 | 100 | 101 | 5,000 | 1,010 |
| 2002-11-21 | 102 | 102 | 102 | 102 | 1,000 | 1,020 |
| 2002-11-19 | 105 | 105 | 102 | 102 | 23,000 | 1,020 |
| 2002-11-14 | 103 | 103 | 103 | 103 | 3,000 | 1,030 |
| 2002-11-12 | 105 | 105 | 105 | 105 | 10,000 | 1,050 |
| 2002-11-08 | 105 | 105 | 105 | 105 | 11,000 | 1,050 |
| 2002-11-07 | 105 | 105 | 105 | 105 | 2,000 | 1,050 |
| 2002-11-06 | 110 | 110 | 110 | 110 | 2,000 | 1,100 |
| 2002-11-01 | 111 | 111 | 110 | 110 | 10,000 | 1,100 |
| 2002-10-31 | 111 | 111 | 111 | 111 | 2,000 | 1,110 |
| 2002-10-30 | 108 | 108 | 108 | 108 | 3,000 | 1,080 |
| 2002-10-24 | 110 | 110 | 106 | 106 | 10,000 | 1,060 |
| 2002-10-17 | 120 | 120 | 120 | 120 | 2,000 | 1,200 |
| 2002-10-16 | 115 | 115 | 115 | 115 | 1,000 | 1,150 |
| 2002-10-10 | 115 | 115 | 115 | 115 | 1,000 | 1,150 |
| 2002-10-07 | 120 | 120 | 120 | 120 | 20,000 | 1,200 |
| 2002-10-02 | 120 | 120 | 120 | 120 | 1,000 | 1,200 |
| 2002-10-01 | 117 | 117 | 117 | 117 | 12,000 | 1,170 |
| 2002-09-30 | 115 | 115 | 115 | 115 | 4,000 | 1,150 |
| 2002-09-26 | 117 | 128 | 117 | 128 | 4,000 | 1,280 |
| 2002-09-25 | 116 | 116 | 116 | 116 | 4,000 | 1,160 |
| 2002-09-17 | 120 | 136 | 120 | 136 | 41,000 | 1,360 |
| 2002-09-13 | 120 | 120 | 120 | 120 | 3,000 | 1,200 |
| 2002-09-12 | 120 | 120 | 120 | 120 | 7,000 | 1,200 |
| 2002-09-10 | 124 | 124 | 124 | 124 | 1,000 | 1,240 |
| 2002-09-09 | 115 | 115 | 115 | 115 | 1,000 | 1,150 |
| 2002-08-28 | 126 | 126 | 124 | 124 | 8,000 | 1,240 |
| 2002-08-27 | 125 | 125 | 125 | 125 | 5,000 | 1,250 |
| 2002-08-26 | 130 | 130 | 130 | 130 | 1,000 | 1,300 |
| 2002-08-22 | 130 | 134 | 130 | 130 | 24,000 | 1,300 |
| 2002-08-20 | 131 | 131 | 131 | 131 | 1,000 | 1,310 |
| 2002-08-15 | 130 | 130 | 130 | 130 | 1,000 | 1,300 |
| 2002-08-07 | 131 | 136 | 131 | 136 | 2,000 | 1,360 |
| 2002-08-06 | 131 | 131 | 131 | 131 | 4,000 | 1,310 |
| 2002-08-02 | 136 | 136 | 136 | 136 | 1,000 | 1,360 |
| 2002-07-26 | 137 | 137 | 135 | 135 | 15,000 | 1,350 |
| 2002-07-25 | 136 | 140 | 136 | 140 | 2,000 | 1,400 |
| 2002-07-24 | 136 | 136 | 135 | 135 | 4,000 | 1,350 |
| 2002-07-23 | 135 | 135 | 135 | 135 | 2,000 | 1,350 |
| 2002-07-12 | 139 | 154 | 139 | 154 | 4,000 | 1,540 |
| 2002-07-10 | 133 | 135 | 133 | 135 | 15,000 | 1,350 |
| 2002-07-09 | 137 | 137 | 135 | 135 | 28,000 | 1,350 |
| 2002-07-08 | 141 | 141 | 139 | 139 | 3,000 | 1,390 |
| 2002-07-04 | 137 | 137 | 137 | 137 | 1,000 | 1,370 |
| 2002-06-20 | 130 | 130 | 130 | 130 | 1,000 | 1,300 |
| 2002-06-19 | 131 | 131 | 131 | 131 | 2,000 | 1,310 |
| 2002-06-13 | 130 | 130 | 130 | 130 | 1,000 | 1,300 |
| 2002-06-07 | 130 | 130 | 130 | 130 | 1,000 | 1,300 |
| 2002-06-05 | 130 | 130 | 130 | 130 | 5,000 | 1,300 |
| 2002-06-03 | 131 | 131 | 131 | 131 | 9,000 | 1,310 |
| 2002-05-31 | 131 | 131 | 131 | 131 | 1,000 | 1,310 |
| 2002-05-30 | 130 | 131 | 130 | 131 | 5,000 | 1,310 |
| 2002-05-28 | 131 | 132 | 131 | 131 | 14,000 | 1,310 |
| 2002-05-21 | 130 | 130 | 130 | 130 | 1,000 | 1,300 |
| 2002-05-20 | 129 | 129 | 129 | 129 | 1,000 | 1,290 |
| 2002-05-16 | 129 | 129 | 129 | 129 | 1,000 | 1,290 |
| 2002-05-15 | 131 | 131 | 130 | 130 | 8,000 | 1,300 |
| 2002-05-13 | 130 | 130 | 130 | 130 | 2,000 | 1,300 |
| 2002-05-10 | 130 | 130 | 130 | 130 | 1,000 | 1,300 |
| 2002-04-26 | 130 | 130 | 130 | 130 | 3,000 | 1,300 |
| 2002-04-25 | 130 | 130 | 130 | 130 | 2,000 | 1,300 |
| 2002-04-22 | 131 | 131 | 131 | 131 | 1,000 | 1,310 |
| 2002-04-18 | 130 | 130 | 130 | 130 | 1,000 | 1,300 |
| 2002-04-12 | 131 | 131 | 130 | 130 | 4,000 | 1,300 |
| 2002-04-03 | 130 | 130 | 130 | 130 | 2,000 | 1,300 |
| 2002-04-02 | 128 | 128 | 128 | 128 | 1,000 | 1,280 |
| 2002-03-26 | 132 | 132 | 132 | 132 | 1,000 | 1,320 |
| 2002-03-25 | 133 | 133 | 133 | 133 | 1,000 | 1,330 |
| 2002-03-22 | 131 | 131 | 131 | 131 | 2,000 | 1,310 |
| 2002-03-20 | 131 | 131 | 131 | 131 | 2,000 | 1,310 |
| 2002-03-15 | 127 | 127 | 127 | 127 | 2,000 | 1,270 |
| 2002-03-12 | 136 | 136 | 136 | 136 | 3,000 | 1,360 |
| 2002-03-08 | 136 | 136 | 135 | 135 | 2,000 | 1,350 |
| 2002-03-05 | 142 | 142 | 142 | 142 | 1,000 | 1,420 |
| 2002-02-28 | 142 | 142 | 142 | 142 | 1,000 | 1,420 |
| 2002-02-25 | 130 | 130 | 130 | 130 | 1,000 | 1,300 |
| 2002-02-20 | 144 | 144 | 144 | 144 | 1,000 | 1,440 |
| 2002-02-18 | 129 | 129 | 129 | 129 | 3,000 | 1,290 |
| 2002-02-13 | 128 | 130 | 128 | 130 | 9,000 | 1,300 |
| 2002-02-07 | 128 | 128 | 128 | 128 | 1,000 | 1,280 |
| 2002-02-04 | 128 | 128 | 128 | 128 | 1,000 | 1,280 |
| 2002-01-31 | 134 | 134 | 134 | 134 | 1,000 | 1,340 |
| 2002-01-29 | 130 | 130 | 130 | 130 | 1,000 | 1,300 |
| 2002-01-25 | 130 | 130 | 130 | 130 | 1,000 | 1,300 |
| 2002-01-24 | 127 | 127 | 127 | 127 | 1,000 | 1,270 |
| 2002-01-22 | 135 | 135 | 135 | 135 | 1,000 | 1,350 |
| 2002-01-16 | 123 | 124 | 123 | 124 | 3,000 | 1,240 |
| 2002-01-15 | 123 | 123 | 123 | 123 | 1,000 | 1,230 |
| 2002-01-11 | 125 | 125 | 125 | 125 | 1,000 | 1,250 |
| 2002-01-10 | 124 | 124 | 124 | 124 | 2,000 | 1,240 |
| 2002-01-07 | 136 | 136 | 136 | 136 | 1,000 | 1,360 |
分割・併合履歴 ： [2018-09-26]1株→0.1株
