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 |
|---|---|---|---|---|---|---|
| 2003-12-30 | 138 | 138 | 137 | 137 | 2,000 | 1,370 |
| 2003-12-29 | 132 | 132 | 132 | 132 | 1,000 | 1,320 |
| 2003-12-26 | 132 | 132 | 132 | 132 | 6,000 | 1,320 |
| 2003-12-25 | 133 | 133 | 132 | 132 | 5,000 | 1,320 |
| 2003-12-24 | 137 | 137 | 135 | 135 | 5,000 | 1,350 |
| 2003-12-22 | 136 | 136 | 136 | 136 | 1,000 | 1,360 |
| 2003-12-19 | 136 | 136 | 136 | 136 | 2,000 | 1,360 |
| 2003-12-18 | 139 | 139 | 137 | 137 | 14,000 | 1,370 |
| 2003-12-17 | 141 | 141 | 139 | 139 | 5,000 | 1,390 |
| 2003-12-16 | 139 | 144 | 139 | 144 | 11,000 | 1,440 |
| 2003-12-15 | 140 | 140 | 140 | 140 | 6,000 | 1,400 |
| 2003-12-12 | 140 | 141 | 140 | 141 | 3,000 | 1,410 |
| 2003-12-11 | 140 | 140 | 140 | 140 | 2,000 | 1,400 |
| 2003-12-10 | 141 | 141 | 141 | 141 | 7,000 | 1,410 |
| 2003-12-09 | 141 | 142 | 141 | 142 | 6,000 | 1,420 |
| 2003-12-08 | 140 | 144 | 136 | 140 | 8,000 | 1,400 |
| 2003-12-01 | 139 | 144 | 135 | 135 | 7,000 | 1,350 |
| 2003-11-28 | 139 | 145 | 139 | 145 | 5,000 | 1,450 |
| 2003-11-27 | 145 | 145 | 145 | 145 | 2,000 | 1,450 |
| 2003-11-26 | 140 | 146 | 140 | 146 | 4,000 | 1,460 |
| 2003-11-25 | 141 | 141 | 135 | 136 | 9,000 | 1,360 |
| 2003-11-21 | 134 | 134 | 134 | 134 | 1,000 | 1,340 |
| 2003-11-18 | 135 | 135 | 135 | 135 | 5,000 | 1,350 |
| 2003-11-13 | 145 | 147 | 145 | 147 | 5,000 | 1,470 |
| 2003-11-11 | 146 | 146 | 146 | 146 | 2,000 | 1,460 |
| 2003-11-10 | 146 | 147 | 146 | 147 | 3,000 | 1,470 |
| 2003-11-07 | 146 | 146 | 145 | 146 | 5,000 | 1,460 |
| 2003-11-06 | 149 | 149 | 149 | 149 | 1,000 | 1,490 |
| 2003-11-05 | 149 | 150 | 149 | 150 | 4,000 | 1,500 |
| 2003-11-04 | 144 | 150 | 144 | 150 | 3,000 | 1,500 |
| 2003-10-31 | 144 | 144 | 144 | 144 | 2,000 | 1,440 |
| 2003-10-30 | 145 | 150 | 144 | 144 | 9,000 | 1,440 |
| 2003-10-29 | 145 | 145 | 145 | 145 | 1,000 | 1,450 |
| 2003-10-28 | 142 | 142 | 142 | 142 | 1,000 | 1,420 |
| 2003-10-24 | 142 | 147 | 142 | 142 | 9,000 | 1,420 |
| 2003-10-23 | 145 | 148 | 145 | 148 | 11,000 | 1,480 |
| 2003-10-22 | 148 | 148 | 148 | 148 | 5,000 | 1,480 |
| 2003-10-21 | 149 | 149 | 149 | 149 | 5,000 | 1,490 |
| 2003-10-20 | 145 | 145 | 145 | 145 | 2,000 | 1,450 |
| 2003-10-17 | 144 | 144 | 144 | 144 | 2,000 | 1,440 |
| 2003-10-16 | 145 | 149 | 145 | 149 | 3,000 | 1,490 |
| 2003-10-15 | 145 | 150 | 145 | 150 | 7,000 | 1,500 |
| 2003-10-14 | 149 | 149 | 142 | 142 | 4,000 | 1,420 |
| 2003-10-10 | 140 | 145 | 140 | 145 | 5,000 | 1,450 |
| 2003-10-08 | 141 | 141 | 141 | 141 | 1,000 | 1,410 |
| 2003-10-07 | 139 | 139 | 139 | 139 | 2,000 | 1,390 |
| 2003-10-03 | 144 | 144 | 138 | 138 | 2,000 | 1,380 |
| 2003-10-02 | 144 | 144 | 144 | 144 | 2,000 | 1,440 |
| 2003-09-29 | 135 | 135 | 135 | 135 | 3,000 | 1,350 |
| 2003-09-26 | 140 | 140 | 140 | 140 | 1,000 | 1,400 |
| 2003-09-24 | 139 | 145 | 139 | 145 | 3,000 | 1,450 |
| 2003-09-22 | 139 | 139 | 139 | 139 | 1,000 | 1,390 |
| 2003-09-19 | 143 | 143 | 139 | 139 | 3,000 | 1,390 |
| 2003-09-18 | 139 | 143 | 139 | 143 | 4,000 | 1,430 |
| 2003-09-16 | 131 | 138 | 131 | 138 | 2,000 | 1,380 |
| 2003-09-12 | 145 | 145 | 145 | 145 | 4,000 | 1,450 |
| 2003-09-11 | 145 | 145 | 145 | 145 | 2,000 | 1,450 |
| 2003-09-10 | 145 | 145 | 144 | 145 | 27,000 | 1,450 |
| 2003-09-09 | 145 | 145 | 145 | 145 | 3,000 | 1,450 |
| 2003-09-03 | 140 | 140 | 140 | 140 | 1,000 | 1,400 |
| 2003-09-02 | 139 | 139 | 135 | 135 | 3,000 | 1,350 |
| 2003-09-01 | 125 | 140 | 125 | 140 | 7,000 | 1,400 |
| 2003-08-29 | 140 | 140 | 140 | 140 | 2,000 | 1,400 |
| 2003-08-28 | 139 | 139 | 136 | 136 | 3,000 | 1,360 |
| 2003-08-27 | 134 | 134 | 134 | 134 | 1,000 | 1,340 |
| 2003-08-25 | 140 | 140 | 139 | 139 | 2,000 | 1,390 |
| 2003-08-22 | 136 | 136 | 136 | 136 | 1,000 | 1,360 |
| 2003-08-21 | 135 | 135 | 135 | 135 | 5,000 | 1,350 |
| 2003-08-20 | 132 | 132 | 132 | 132 | 2,000 | 1,320 |
| 2003-08-18 | 132 | 132 | 131 | 132 | 3,000 | 1,320 |
| 2003-08-14 | 132 | 132 | 132 | 132 | 2,000 | 1,320 |
| 2003-08-11 | 134 | 134 | 134 | 134 | 1,000 | 1,340 |
| 2003-08-07 | 125 | 130 | 125 | 130 | 6,000 | 1,300 |
| 2003-08-06 | 135 | 135 | 126 | 126 | 6,000 | 1,260 |
| 2003-08-05 | 135 | 135 | 135 | 135 | 1,000 | 1,350 |
| 2003-08-04 | 135 | 135 | 135 | 135 | 1,000 | 1,350 |
| 2003-07-31 | 131 | 131 | 131 | 131 | 3,000 | 1,310 |
| 2003-07-30 | 130 | 130 | 130 | 130 | 1,000 | 1,300 |
| 2003-07-28 | 127 | 127 | 127 | 127 | 2,000 | 1,270 |
| 2003-07-25 | 127 | 127 | 127 | 127 | 1,000 | 1,270 |
| 2003-07-24 | 124 | 126 | 124 | 126 | 13,000 | 1,260 |
| 2003-07-23 | 140 | 140 | 134 | 134 | 8,000 | 1,340 |
| 2003-07-22 | 150 | 150 | 150 | 150 | 2,000 | 1,500 |
| 2003-07-18 | 140 | 140 | 140 | 140 | 2,000 | 1,400 |
| 2003-07-17 | 142 | 142 | 142 | 142 | 1,000 | 1,420 |
| 2003-07-15 | 150 | 150 | 150 | 150 | 1,000 | 1,500 |
| 2003-07-11 | 147 | 147 | 147 | 147 | 1,000 | 1,470 |
| 2003-07-09 | 140 | 145 | 140 | 145 | 6,000 | 1,450 |
| 2003-07-08 | 140 | 140 | 140 | 140 | 1,000 | 1,400 |
| 2003-07-04 | 139 | 139 | 139 | 139 | 2,000 | 1,390 |
| 2003-07-03 | 140 | 144 | 135 | 144 | 10,000 | 1,440 |
| 2003-06-26 | 145 | 145 | 145 | 145 | 1,000 | 1,450 |
| 2003-06-25 | 140 | 140 | 140 | 140 | 1,000 | 1,400 |
| 2003-06-24 | 140 | 140 | 140 | 140 | 1,000 | 1,400 |
| 2003-06-23 | 141 | 141 | 140 | 140 | 3,000 | 1,400 |
| 2003-06-20 | 135 | 139 | 135 | 139 | 2,000 | 1,390 |
| 2003-06-19 | 132 | 132 | 132 | 132 | 1,000 | 1,320 |
| 2003-06-18 | 128 | 128 | 128 | 128 | 1,000 | 1,280 |
| 2003-06-13 | 136 | 136 | 136 | 136 | 3,000 | 1,360 |
| 2003-06-12 | 138 | 138 | 136 | 136 | 5,000 | 1,360 |
| 2003-06-11 | 134 | 136 | 134 | 136 | 5,000 | 1,360 |
| 2003-06-10 | 129 | 136 | 129 | 134 | 9,000 | 1,340 |
| 2003-06-09 | 122 | 130 | 122 | 130 | 8,000 | 1,300 |
| 2003-06-06 | 121 | 121 | 120 | 120 | 5,000 | 1,200 |
| 2003-05-30 | 125 | 125 | 120 | 120 | 7,000 | 1,200 |
| 2003-05-27 | 120 | 120 | 120 | 120 | 4,000 | 1,200 |
| 2003-05-26 | 120 | 120 | 120 | 120 | 2,000 | 1,200 |
| 2003-05-22 | 128 | 128 | 115 | 120 | 4,000 | 1,200 |
| 2003-05-21 | 120 | 134 | 120 | 128 | 14,000 | 1,280 |
| 2003-05-20 | 118 | 118 | 118 | 118 | 4,000 | 1,180 |
| 2003-05-15 | 119 | 119 | 118 | 118 | 13,000 | 1,180 |
| 2003-05-14 | 119 | 119 | 119 | 119 | 1,000 | 1,190 |
| 2003-05-13 | 119 | 119 | 119 | 119 | 3,000 | 1,190 |
| 2003-05-12 | 120 | 120 | 120 | 120 | 1,000 | 1,200 |
| 2003-05-09 | 119 | 119 | 119 | 119 | 6,000 | 1,190 |
| 2003-05-01 | 118 | 119 | 118 | 119 | 2,000 | 1,190 |
| 2003-04-24 | 119 | 119 | 119 | 119 | 2,000 | 1,190 |
| 2003-04-23 | 113 | 113 | 113 | 113 | 5,000 | 1,130 |
| 2003-04-22 | 113 | 113 | 113 | 113 | 1,000 | 1,130 |
| 2003-04-10 | 114 | 114 | 114 | 114 | 1,000 | 1,140 |
| 2003-04-09 | 107 | 107 | 107 | 107 | 1,000 | 1,070 |
| 2003-04-03 | 104 | 107 | 104 | 104 | 5,000 | 1,040 |
| 2003-03-25 | 120 | 120 | 120 | 120 | 1,000 | 1,200 |
| 2003-03-12 | 118 | 118 | 118 | 118 | 1,000 | 1,180 |
| 2003-03-11 | 113 | 113 | 113 | 113 | 1,000 | 1,130 |
| 2003-03-10 | 113 | 113 | 113 | 113 | 1,000 | 1,130 |
| 2003-03-06 | 115 | 115 | 115 | 115 | 4,000 | 1,150 |
| 2003-03-04 | 110 | 110 | 110 | 110 | 5,000 | 1,100 |
| 2003-03-03 | 120 | 120 | 120 | 120 | 2,000 | 1,200 |
| 2003-02-25 | 116 | 116 | 116 | 116 | 2,000 | 1,160 |
| 2003-02-21 | 116 | 116 | 116 | 116 | 1,000 | 1,160 |
| 2003-02-20 | 116 | 116 | 116 | 116 | 3,000 | 1,160 |
| 2003-02-19 | 115 | 120 | 114 | 120 | 14,000 | 1,200 |
| 2003-02-18 | 116 | 116 | 116 | 116 | 6,000 | 1,160 |
| 2003-02-14 | 116 | 116 | 115 | 115 | 14,000 | 1,150 |
| 2003-02-13 | 116 | 116 | 116 | 116 | 17,000 | 1,160 |
| 2003-02-12 | 115 | 117 | 115 | 117 | 9,000 | 1,170 |
| 2003-02-10 | 107 | 110 | 107 | 110 | 5,000 | 1,100 |
| 2003-02-03 | 115 | 115 | 105 | 110 | 18,000 | 1,100 |
| 2003-01-31 | 115 | 115 | 115 | 115 | 30,000 | 1,150 |
| 2003-01-27 | 117 | 117 | 117 | 117 | 2,000 | 1,170 |
| 2003-01-22 | 120 | 120 | 120 | 120 | 1,000 | 1,200 |
| 2003-01-21 | 114 | 119 | 114 | 119 | 3,000 | 1,190 |
| 2003-01-16 | 104 | 113 | 104 | 113 | 5,000 | 1,130 |
| 2003-01-15 | 106 | 106 | 106 | 106 | 1,000 | 1,060 |
| 2003-01-09 | 108 | 108 | 102 | 102 | 6,000 | 1,020 |
| 2003-01-08 | 103 | 103 | 103 | 103 | 1,000 | 1,030 |
| 2003-01-06 | 105 | 105 | 105 | 105 | 1,000 | 1,050 |
分割・併合履歴 ： [2018-09-26]1株→0.1株
