1. HOME >
  2. 株価時系列 >
  3. 6346 >
  4. 2004年

6346 キクカワエンタープライズ(株) の時系列データ [2004年度]

日付始値高値安値終値出来高調整後終値
2004-12-292872872872874,0002,870
2004-12-2727028527028423,0002,840
2004-12-242812812712718,0002,710
2004-12-2227028027028018,0002,800
2004-12-212652662652664,0002,660
2004-12-202632652632653,0002,650
2004-12-162612612602603,0002,600
2004-12-152652662612636,0002,630
2004-12-132662662662663,0002,660
2004-12-1025826025825810,0002,580
2004-12-092582582552553,0002,550
2004-12-082602602552554,0002,550
2004-12-072602692602659,0002,650
2004-12-062632702632705,0002,700
2004-12-032702702632633,0002,630
2004-12-022702702702701,0002,700
2004-12-012672692672694,0002,690
2004-11-302762762702706,0002,700
2004-11-292732752732749,0002,740
2004-11-262622692622692,0002,690
2004-11-252722722712728,0002,720
2004-11-242552652542658,0002,650
2004-11-222522612522615,0002,610
2004-11-192722722612628,0002,620
2004-11-1828228927327414,0002,740
2004-11-1729929928128137,0002,810
2004-11-16250311250309117,0003,090
2004-11-152312312312311,0002,310
2004-11-122302302302302,0002,300
2004-11-112312312312313,0002,310
2004-11-102302302302303,0002,300
2004-11-0923023023023014,0002,300
2004-11-082302312302313,0002,310
2004-11-0523523523023522,0002,350
2004-11-022352352352351,0002,350
2004-11-012402502302357,0002,350
2004-10-252362402362404,0002,400
2004-10-222312362312365,0002,360
2004-10-212322322322322,0002,320
2004-10-1924024524024510,0002,450
2004-10-152452452452455,0002,450
2004-10-142452452452454,0002,450
2004-10-132452452452451,0002,450
2004-10-072502502502508,0002,500
2004-10-062302352282359,0002,350
2004-10-042252252252251,0002,250
2004-10-012352352252253,0002,250
2004-09-302182182182182,0002,180
2004-09-282232232232232,0002,230
2004-09-272332332182183,0002,180
2004-09-242332332332332,0002,330
2004-09-212352352352352,0002,350
2004-09-172382382382381,0002,380
2004-09-152372372372371,0002,370
2004-09-142502502452452,0002,450
2004-09-132452452452451,0002,450
2004-09-092372372372371,0002,370
2004-09-072312312312312,0002,310
2004-09-062312312312311,0002,310
2004-08-272322322302302,0002,300
2004-08-232332402332405,0002,400
2004-08-202302302302302,0002,300
2004-08-192322322322321,0002,320
2004-08-182322322322321,0002,320
2004-08-162452452452451,0002,450
2004-08-102302302302301,0002,300
2004-08-062302302302302,0002,300
2004-08-042302302302301,0002,300
2004-08-022302302302301,0002,300
2004-07-282332392332394,0002,390
2004-07-2724824824824810,0002,480
2004-07-2624925024925011,0002,500
2004-07-232422422422422,0002,420
2004-07-222392412382414,0002,410
2004-07-212502502502505,0002,500
2004-07-162502502502509,0002,500
2004-07-132372382352386,0002,380
2004-07-082302372302374,0002,370
2004-07-072402402312314,0002,310
2004-07-062502502502507,0002,500
2004-07-052492492492493,0002,490
2004-07-022482502482503,0002,500
2004-07-012452482452482,0002,480
2004-06-302452452452457,0002,450
2004-06-292372402372402,0002,400
2004-06-282342342342344,0002,340
2004-06-252322322322321,0002,320
2004-06-242412452302308,0002,300
2004-06-232302302302309,0002,300
2004-06-222212212212213,0002,210
2004-06-212332342332337,0002,330
2004-06-1822023022023015,0002,300
2004-06-172202222202207,0002,200
2004-06-162222222222221,0002,220
2004-06-152232262232264,0002,260
2004-06-142222222222225,0002,220
2004-06-102202202202202,0002,200
2004-06-092202202102107,0002,100
2004-06-0821522020922010,0002,200
2004-06-032302302302301,0002,300
2004-06-0122522522022010,0002,200
2004-05-312302302302301,0002,300
2004-05-2822823022823014,0002,300
2004-05-272252282252287,0002,280
2004-05-262282302282304,0002,300
2004-05-252282282282282,0002,280
2004-05-242282282282283,0002,280
2004-05-202292292292291,0002,290
2004-05-1922823022823018,0002,300
2004-05-142302302302306,0002,300
2004-05-132302302302307,0002,300
2004-05-122482482482481,0002,480
2004-05-102702702502503,0002,500
2004-05-072702702702702,0002,700
2004-05-0627827825726821,0002,680
2004-04-302642642642641,0002,640
2004-04-282582642582599,0002,590
2004-04-272662662652652,0002,650
2004-04-262602602602602,0002,600
2004-04-232552562552564,0002,560
2004-04-2126226325525523,0002,550
2004-04-202802802612615,0002,610
2004-04-192842842652805,0002,800
2004-04-162822822752829,0002,820
2004-04-1527528427528220,0002,820
2004-04-1427327425827422,0002,740
2004-04-1325027625026518,0002,650
2004-04-122302352302359,0002,350
2004-04-082292302292304,0002,300
2004-04-0723524423523513,0002,350
2004-04-0623123223023014,0002,300
2004-04-052302402302403,0002,400
2004-04-012352362352357,0002,350
2004-03-3124025024024015,0002,400
2004-03-302502502502501,0002,500
2004-03-292502552502554,0002,550
2004-03-252502602502607,0002,600
2004-03-2427027025025012,0002,500
2004-03-232602652602605,0002,600
2004-03-2223925023925013,0002,500
2004-03-192272392272394,0002,390
2004-03-182272272272274,0002,270
2004-03-172242272242273,0002,270
2004-03-1622823022722710,0002,270
2004-03-152262392262392,0002,390
2004-03-122302302302301,0002,300
2004-03-112302302302302,0002,300
2004-03-092292302292304,0002,300
2004-03-082252252252257,0002,250
2004-03-052302302302301,0002,300
2004-03-0423123123023018,0002,300
2004-03-032172252162255,0002,250
2004-03-022112122112127,0002,120
2004-03-012222222132175,0002,170
2004-02-272182242182242,0002,240
2004-02-262232282132187,0002,180
2004-02-252202292202297,0002,290
2004-02-2422022121922010,0002,200
2004-02-232102192102197,0002,190
2004-02-202002102002103,0002,100
2004-02-191901911891916,0001,910
2004-02-1818519518518828,0001,880
2004-02-171771851771856,0001,850
2004-02-161731801731766,0001,760
2004-02-131721721721721,0001,720
2004-02-121701711701713,0001,710
2004-02-091801801701705,0001,700
2004-02-061721791721793,0001,790
2004-02-051771781771784,0001,780
2004-02-041771781771782,0001,780
2004-01-301701721701723,0001,720
2004-01-281701701701701,0001,700
2004-01-271701701701702,0001,700
2004-01-261691701691702,0001,700
2004-01-231701701701701,0001,700
2004-01-221691701691704,0001,700
2004-01-211651651651655,0001,650
2004-01-201601691601698,0001,690
2004-01-191601601601605,0001,600
2004-01-161551551551557,0001,550
2004-01-091531551531556,0001,550
2004-01-081421431421432,0001,430
2004-01-071401401401402,0001,400
2004-01-061381381381382,0001,380

分割・併合履歴 ： [2018-09-26]1株→0.1株