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