6346 キクカワエンタープライズ(株) の時系列データ [2003年度]

日付始値高値安値終値出来高調整後終値
2003-12-301381381371372,0001,370
2003-12-291321321321321,0001,320
2003-12-261321321321326,0001,320
2003-12-251331331321325,0001,320
2003-12-241371371351355,0001,350
2003-12-221361361361361,0001,360
2003-12-191361361361362,0001,360
2003-12-1813913913713714,0001,370
2003-12-171411411391395,0001,390
2003-12-1613914413914411,0001,440
2003-12-151401401401406,0001,400
2003-12-121401411401413,0001,410
2003-12-111401401401402,0001,400
2003-12-101411411411417,0001,410
2003-12-091411421411426,0001,420
2003-12-081401441361408,0001,400
2003-12-011391441351357,0001,350
2003-11-281391451391455,0001,450
2003-11-271451451451452,0001,450
2003-11-261401461401464,0001,460
2003-11-251411411351369,0001,360
2003-11-211341341341341,0001,340
2003-11-181351351351355,0001,350
2003-11-131451471451475,0001,470
2003-11-111461461461462,0001,460
2003-11-101461471461473,0001,470
2003-11-071461461451465,0001,460
2003-11-061491491491491,0001,490
2003-11-051491501491504,0001,500
2003-11-041441501441503,0001,500
2003-10-311441441441442,0001,440
2003-10-301451501441449,0001,440
2003-10-291451451451451,0001,450
2003-10-281421421421421,0001,420
2003-10-241421471421429,0001,420
2003-10-2314514814514811,0001,480
2003-10-221481481481485,0001,480
2003-10-211491491491495,0001,490
2003-10-201451451451452,0001,450
2003-10-171441441441442,0001,440
2003-10-161451491451493,0001,490
2003-10-151451501451507,0001,500
2003-10-141491491421424,0001,420
2003-10-101401451401455,0001,450
2003-10-081411411411411,0001,410
2003-10-071391391391392,0001,390
2003-10-031441441381382,0001,380
2003-10-021441441441442,0001,440
2003-09-291351351351353,0001,350
2003-09-261401401401401,0001,400
2003-09-241391451391453,0001,450
2003-09-221391391391391,0001,390
2003-09-191431431391393,0001,390
2003-09-181391431391434,0001,430
2003-09-161311381311382,0001,380
2003-09-121451451451454,0001,450
2003-09-111451451451452,0001,450
2003-09-1014514514414527,0001,450
2003-09-091451451451453,0001,450
2003-09-031401401401401,0001,400
2003-09-021391391351353,0001,350
2003-09-011251401251407,0001,400
2003-08-291401401401402,0001,400
2003-08-281391391361363,0001,360
2003-08-271341341341341,0001,340
2003-08-251401401391392,0001,390
2003-08-221361361361361,0001,360
2003-08-211351351351355,0001,350
2003-08-201321321321322,0001,320
2003-08-181321321311323,0001,320
2003-08-141321321321322,0001,320
2003-08-111341341341341,0001,340
2003-08-071251301251306,0001,300
2003-08-061351351261266,0001,260
2003-08-051351351351351,0001,350
2003-08-041351351351351,0001,350
2003-07-311311311311313,0001,310
2003-07-301301301301301,0001,300
2003-07-281271271271272,0001,270
2003-07-251271271271271,0001,270
2003-07-2412412612412613,0001,260
2003-07-231401401341348,0001,340
2003-07-221501501501502,0001,500
2003-07-181401401401402,0001,400
2003-07-171421421421421,0001,420
2003-07-151501501501501,0001,500
2003-07-111471471471471,0001,470
2003-07-091401451401456,0001,450
2003-07-081401401401401,0001,400
2003-07-041391391391392,0001,390
2003-07-0314014413514410,0001,440
2003-06-261451451451451,0001,450
2003-06-251401401401401,0001,400
2003-06-241401401401401,0001,400
2003-06-231411411401403,0001,400
2003-06-201351391351392,0001,390
2003-06-191321321321321,0001,320
2003-06-181281281281281,0001,280
2003-06-131361361361363,0001,360
2003-06-121381381361365,0001,360
2003-06-111341361341365,0001,360
2003-06-101291361291349,0001,340
2003-06-091221301221308,0001,300
2003-06-061211211201205,0001,200
2003-05-301251251201207,0001,200
2003-05-271201201201204,0001,200
2003-05-261201201201202,0001,200
2003-05-221281281151204,0001,200
2003-05-2112013412012814,0001,280
2003-05-201181181181184,0001,180
2003-05-1511911911811813,0001,180
2003-05-141191191191191,0001,190
2003-05-131191191191193,0001,190
2003-05-121201201201201,0001,200
2003-05-091191191191196,0001,190
2003-05-011181191181192,0001,190
2003-04-241191191191192,0001,190
2003-04-231131131131135,0001,130
2003-04-221131131131131,0001,130
2003-04-101141141141141,0001,140
2003-04-091071071071071,0001,070
2003-04-031041071041045,0001,040
2003-03-251201201201201,0001,200
2003-03-121181181181181,0001,180
2003-03-111131131131131,0001,130
2003-03-101131131131131,0001,130
2003-03-061151151151154,0001,150
2003-03-041101101101105,0001,100
2003-03-031201201201202,0001,200
2003-02-251161161161162,0001,160
2003-02-211161161161161,0001,160
2003-02-201161161161163,0001,160
2003-02-1911512011412014,0001,200
2003-02-181161161161166,0001,160
2003-02-1411611611511514,0001,150
2003-02-1311611611611617,0001,160
2003-02-121151171151179,0001,170
2003-02-101071101071105,0001,100
2003-02-0311511510511018,0001,100
2003-01-3111511511511530,0001,150
2003-01-271171171171172,0001,170
2003-01-221201201201201,0001,200
2003-01-211141191141193,0001,190
2003-01-161041131041135,0001,130
2003-01-151061061061061,0001,060
2003-01-091081081021026,0001,020
2003-01-081031031031031,0001,030
2003-01-061051051051051,0001,050

分割・併合履歴 : [2018-09-26]1株→0.1株