6346 キクカワエンタープライズ(株) の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-30 | 443 | 447 | 439 | 447 | 22,000 | 4,470 |
| 2005-12-29 | 436 | 447 | 435 | 442 | 20,000 | 4,420 |
| 2005-12-28 | 442 | 452 | 437 | 446 | 22,000 | 4,460 |
| 2005-12-27 | 452 | 460 | 431 | 432 | 54,000 | 4,320 |
| 2005-12-26 | 413 | 444 | 413 | 444 | 67,000 | 4,440 |
| 2005-12-22 | 396 | 400 | 392 | 399 | 23,000 | 3,990 |
| 2005-12-21 | 395 | 397 | 390 | 397 | 20,000 | 3,970 |
| 2005-12-20 | 395 | 395 | 391 | 391 | 15,000 | 3,910 |
| 2005-12-19 | 396 | 396 | 391 | 391 | 25,000 | 3,910 |
| 2005-12-16 | 395 | 395 | 392 | 395 | 11,000 | 3,950 |
| 2005-12-15 | 395 | 404 | 393 | 403 | 34,000 | 4,030 |
| 2005-12-14 | 407 | 410 | 407 | 408 | 13,000 | 4,080 |
| 2005-12-13 | 402 | 405 | 398 | 405 | 8,000 | 4,050 |
| 2005-12-12 | 400 | 405 | 393 | 401 | 25,000 | 4,010 |
| 2005-12-09 | 399 | 399 | 382 | 390 | 44,000 | 3,900 |
| 2005-12-08 | 397 | 398 | 397 | 398 | 11,000 | 3,980 |
| 2005-12-07 | 400 | 400 | 396 | 396 | 3,000 | 3,960 |
| 2005-12-06 | 395 | 405 | 395 | 401 | 23,000 | 4,010 |
| 2005-12-05 | 392 | 394 | 388 | 394 | 59,000 | 3,940 |
| 2005-12-02 | 389 | 390 | 389 | 390 | 2,000 | 3,900 |
| 2005-12-01 | 385 | 394 | 385 | 389 | 30,000 | 3,890 |
| 2005-11-30 | 385 | 385 | 383 | 383 | 8,000 | 3,830 |
| 2005-11-29 | 385 | 385 | 385 | 385 | 18,000 | 3,850 |
| 2005-11-28 | 380 | 383 | 380 | 381 | 6,000 | 3,810 |
| 2005-11-25 | 381 | 381 | 379 | 379 | 16,000 | 3,790 |
| 2005-11-24 | 385 | 385 | 380 | 380 | 8,000 | 3,800 |
| 2005-11-22 | 381 | 384 | 380 | 384 | 16,000 | 3,840 |
| 2005-11-21 | 381 | 381 | 380 | 380 | 28,000 | 3,800 |
| 2005-11-18 | 382 | 386 | 380 | 380 | 16,000 | 3,800 |
| 2005-11-17 | 388 | 388 | 382 | 382 | 6,000 | 3,820 |
| 2005-11-16 | 386 | 386 | 381 | 385 | 21,000 | 3,850 |
| 2005-11-15 | 382 | 389 | 382 | 389 | 32,000 | 3,890 |
| 2005-11-14 | 402 | 404 | 402 | 402 | 8,000 | 4,020 |
| 2005-11-11 | 394 | 400 | 394 | 396 | 13,000 | 3,960 |
| 2005-11-09 | 400 | 406 | 399 | 400 | 33,000 | 4,000 |
| 2005-11-08 | 393 | 400 | 393 | 395 | 19,000 | 3,950 |
| 2005-11-07 | 385 | 391 | 385 | 389 | 38,000 | 3,890 |
| 2005-11-04 | 380 | 385 | 380 | 385 | 15,000 | 3,850 |
| 2005-11-02 | 383 | 383 | 380 | 380 | 12,000 | 3,800 |
| 2005-11-01 | 388 | 388 | 380 | 382 | 8,000 | 3,820 |
| 2005-10-31 | 385 | 385 | 380 | 380 | 8,000 | 3,800 |
| 2005-10-28 | 388 | 388 | 380 | 380 | 7,000 | 3,800 |
| 2005-10-27 | 380 | 380 | 380 | 380 | 3,000 | 3,800 |
| 2005-10-26 | 385 | 385 | 385 | 385 | 3,000 | 3,850 |
| 2005-10-25 | 385 | 388 | 381 | 381 | 7,000 | 3,810 |
| 2005-10-24 | 386 | 387 | 384 | 387 | 9,000 | 3,870 |
| 2005-10-21 | 383 | 385 | 383 | 385 | 17,000 | 3,850 |
| 2005-10-20 | 380 | 380 | 379 | 379 | 3,000 | 3,790 |
| 2005-10-19 | 384 | 384 | 376 | 376 | 7,000 | 3,760 |
| 2005-10-18 | 389 | 389 | 384 | 387 | 5,000 | 3,870 |
| 2005-10-17 | 383 | 389 | 380 | 384 | 14,000 | 3,840 |
| 2005-10-13 | 381 | 381 | 380 | 380 | 2,000 | 3,800 |
| 2005-10-12 | 382 | 385 | 381 | 381 | 4,000 | 3,810 |
| 2005-10-11 | 381 | 381 | 381 | 381 | 4,000 | 3,810 |
| 2005-10-07 | 378 | 378 | 378 | 378 | 1,000 | 3,780 |
| 2005-10-06 | 381 | 381 | 381 | 381 | 3,000 | 3,810 |
| 2005-10-05 | 393 | 393 | 376 | 376 | 5,000 | 3,760 |
| 2005-10-04 | 400 | 400 | 395 | 395 | 6,000 | 3,950 |
| 2005-09-30 | 399 | 399 | 399 | 399 | 7,000 | 3,990 |
| 2005-09-29 | 390 | 400 | 390 | 400 | 11,000 | 4,000 |
| 2005-09-28 | 398 | 400 | 398 | 400 | 6,000 | 4,000 |
| 2005-09-26 | 385 | 400 | 385 | 400 | 28,000 | 4,000 |
| 2005-09-22 | 390 | 390 | 385 | 385 | 9,000 | 3,850 |
| 2005-09-21 | 385 | 385 | 385 | 385 | 1,000 | 3,850 |
| 2005-09-20 | 381 | 385 | 380 | 385 | 5,000 | 3,850 |
| 2005-09-16 | 380 | 380 | 380 | 380 | 5,000 | 3,800 |
| 2005-09-15 | 379 | 379 | 379 | 379 | 2,000 | 3,790 |
| 2005-09-14 | 372 | 379 | 372 | 379 | 6,000 | 3,790 |
| 2005-09-13 | 380 | 380 | 376 | 380 | 8,000 | 3,800 |
| 2005-09-12 | 375 | 375 | 367 | 370 | 5,000 | 3,700 |
| 2005-09-09 | 374 | 375 | 374 | 375 | 5,000 | 3,750 |
| 2005-09-08 | 369 | 369 | 369 | 369 | 2,000 | 3,690 |
| 2005-09-07 | 383 | 383 | 376 | 376 | 6,000 | 3,760 |
| 2005-09-06 | 365 | 375 | 365 | 375 | 27,000 | 3,750 |
| 2005-09-05 | 367 | 367 | 362 | 363 | 5,000 | 3,630 |
| 2005-09-02 | 363 | 367 | 363 | 367 | 2,000 | 3,670 |
| 2005-09-01 | 364 | 365 | 364 | 365 | 5,000 | 3,650 |
| 2005-08-30 | 365 | 365 | 365 | 365 | 3,000 | 3,650 |
| 2005-08-29 | 361 | 366 | 357 | 357 | 4,000 | 3,570 |
| 2005-08-26 | 366 | 366 | 366 | 366 | 3,000 | 3,660 |
| 2005-08-24 | 366 | 366 | 366 | 366 | 1,000 | 3,660 |
| 2005-08-23 | 368 | 368 | 366 | 366 | 3,000 | 3,660 |
| 2005-08-22 | 370 | 370 | 368 | 368 | 4,000 | 3,680 |
| 2005-08-19 | 370 | 370 | 370 | 370 | 3,000 | 3,700 |
| 2005-08-18 | 368 | 368 | 368 | 368 | 2,000 | 3,680 |
| 2005-08-16 | 370 | 370 | 370 | 370 | 1,000 | 3,700 |
| 2005-08-15 | 369 | 370 | 369 | 369 | 4,000 | 3,690 |
| 2005-08-12 | 369 | 369 | 362 | 362 | 3,000 | 3,620 |
| 2005-08-11 | 358 | 370 | 358 | 368 | 19,000 | 3,680 |
| 2005-08-08 | 343 | 344 | 343 | 344 | 2,000 | 3,440 |
| 2005-08-05 | 356 | 358 | 352 | 353 | 5,000 | 3,530 |
| 2005-08-04 | 364 | 364 | 363 | 363 | 2,000 | 3,630 |
| 2005-08-03 | 370 | 370 | 355 | 362 | 9,000 | 3,620 |
| 2005-08-02 | 369 | 369 | 369 | 369 | 4,000 | 3,690 |
| 2005-08-01 | 372 | 372 | 361 | 368 | 4,000 | 3,680 |
| 2005-07-29 | 367 | 370 | 365 | 365 | 12,000 | 3,650 |
| 2005-07-28 | 366 | 367 | 366 | 366 | 9,000 | 3,660 |
| 2005-07-27 | 366 | 366 | 366 | 366 | 3,000 | 3,660 |
| 2005-07-25 | 365 | 365 | 365 | 365 | 2,000 | 3,650 |
| 2005-07-22 | 359 | 359 | 359 | 359 | 1,000 | 3,590 |
| 2005-07-21 | 363 | 365 | 360 | 360 | 28,000 | 3,600 |
| 2005-07-20 | 362 | 362 | 362 | 362 | 1,000 | 3,620 |
| 2005-07-19 | 363 | 363 | 360 | 360 | 6,000 | 3,600 |
| 2005-07-14 | 361 | 361 | 361 | 361 | 1,000 | 3,610 |
| 2005-07-13 | 365 | 365 | 360 | 361 | 5,000 | 3,610 |
| 2005-07-12 | 358 | 363 | 358 | 363 | 8,000 | 3,630 |
| 2005-07-11 | 357 | 358 | 355 | 355 | 6,000 | 3,550 |
| 2005-07-08 | 365 | 365 | 355 | 355 | 9,000 | 3,550 |
| 2005-07-07 | 365 | 366 | 365 | 366 | 3,000 | 3,660 |
| 2005-07-06 | 363 | 363 | 363 | 363 | 8,000 | 3,630 |
| 2005-07-05 | 360 | 363 | 355 | 363 | 5,000 | 3,630 |
| 2005-07-04 | 370 | 370 | 370 | 370 | 3,000 | 3,700 |
| 2005-07-01 | 376 | 376 | 376 | 376 | 1,000 | 3,760 |
| 2005-06-29 | 381 | 381 | 381 | 381 | 2,000 | 3,810 |
| 2005-06-27 | 380 | 380 | 380 | 380 | 1,000 | 3,800 |
| 2005-06-23 | 390 | 390 | 386 | 386 | 6,000 | 3,860 |
| 2005-06-22 | 385 | 390 | 381 | 390 | 29,000 | 3,900 |
| 2005-06-21 | 390 | 391 | 385 | 385 | 12,000 | 3,850 |
| 2005-06-20 | 384 | 390 | 384 | 390 | 11,000 | 3,900 |
| 2005-06-14 | 389 | 389 | 384 | 384 | 4,000 | 3,840 |
| 2005-06-13 | 380 | 385 | 380 | 385 | 7,000 | 3,850 |
| 2005-06-10 | 382 | 382 | 379 | 379 | 4,000 | 3,790 |
| 2005-06-09 | 379 | 392 | 379 | 382 | 6,000 | 3,820 |
| 2005-06-08 | 383 | 383 | 377 | 377 | 11,000 | 3,770 |
| 2005-06-07 | 384 | 384 | 384 | 384 | 1,000 | 3,840 |
| 2005-06-06 | 384 | 384 | 384 | 384 | 1,000 | 3,840 |
| 2005-06-03 | 393 | 393 | 393 | 393 | 5,000 | 3,930 |
| 2005-06-01 | 393 | 393 | 393 | 393 | 1,000 | 3,930 |
| 2005-05-31 | 393 | 393 | 393 | 393 | 6,000 | 3,930 |
| 2005-05-30 | 396 | 396 | 390 | 393 | 5,000 | 3,930 |
| 2005-05-27 | 387 | 396 | 387 | 396 | 26,000 | 3,960 |
| 2005-05-26 | 375 | 375 | 375 | 375 | 1,000 | 3,750 |
| 2005-05-25 | 380 | 380 | 376 | 376 | 6,000 | 3,760 |
| 2005-05-24 | 375 | 395 | 375 | 385 | 22,000 | 3,850 |
| 2005-05-23 | 375 | 375 | 375 | 375 | 5,000 | 3,750 |
| 2005-05-20 | 382 | 385 | 382 | 385 | 10,000 | 3,850 |
| 2005-05-19 | 379 | 383 | 379 | 382 | 9,000 | 3,820 |
| 2005-05-18 | 377 | 380 | 367 | 380 | 17,000 | 3,800 |
| 2005-05-17 | 370 | 380 | 370 | 380 | 14,000 | 3,800 |
| 2005-05-16 | 375 | 377 | 370 | 370 | 13,000 | 3,700 |
| 2005-05-11 | 370 | 380 | 365 | 380 | 8,000 | 3,800 |
| 2005-05-10 | 364 | 370 | 360 | 361 | 7,000 | 3,610 |
| 2005-05-09 | 361 | 361 | 360 | 360 | 7,000 | 3,600 |
| 2005-05-06 | 340 | 340 | 340 | 340 | 2,000 | 3,400 |
| 2005-04-27 | 355 | 355 | 345 | 345 | 2,000 | 3,450 |
| 2005-04-26 | 355 | 355 | 355 | 355 | 1,000 | 3,550 |
| 2005-04-20 | 345 | 351 | 345 | 345 | 6,000 | 3,450 |
| 2005-04-18 | 332 | 341 | 330 | 340 | 19,000 | 3,400 |
| 2005-04-15 | 350 | 350 | 345 | 345 | 7,000 | 3,450 |
| 2005-04-14 | 361 | 361 | 360 | 360 | 3,000 | 3,600 |
| 2005-04-13 | 371 | 371 | 363 | 368 | 11,000 | 3,680 |
| 2005-04-12 | 375 | 376 | 374 | 374 | 4,000 | 3,740 |
| 2005-04-11 | 371 | 372 | 371 | 372 | 4,000 | 3,720 |
| 2005-04-08 | 361 | 363 | 361 | 363 | 3,000 | 3,630 |
| 2005-04-07 | 361 | 363 | 361 | 363 | 2,000 | 3,630 |
| 2005-04-06 | 370 | 370 | 364 | 364 | 3,000 | 3,640 |
| 2005-04-05 | 364 | 364 | 364 | 364 | 2,000 | 3,640 |
| 2005-04-04 | 360 | 367 | 360 | 367 | 3,000 | 3,670 |
| 2005-04-01 | 360 | 360 | 355 | 360 | 4,000 | 3,600 |
| 2005-03-31 | 357 | 366 | 357 | 366 | 2,000 | 3,660 |
| 2005-03-30 | 370 | 370 | 358 | 363 | 7,000 | 3,630 |
| 2005-03-29 | 371 | 371 | 366 | 366 | 3,000 | 3,660 |
| 2005-03-28 | 366 | 366 | 366 | 366 | 1,000 | 3,660 |
| 2005-03-25 | 390 | 391 | 390 | 391 | 7,000 | 3,910 |
| 2005-03-24 | 391 | 391 | 391 | 391 | 6,000 | 3,910 |
| 2005-03-23 | 392 | 392 | 391 | 391 | 8,000 | 3,910 |
| 2005-03-22 | 390 | 397 | 390 | 394 | 32,000 | 3,940 |
| 2005-03-18 | 395 | 395 | 390 | 390 | 8,000 | 3,900 |
| 2005-03-17 | 397 | 397 | 389 | 391 | 5,000 | 3,910 |
| 2005-03-16 | 390 | 398 | 390 | 397 | 18,000 | 3,970 |
| 2005-03-15 | 400 | 400 | 391 | 391 | 26,000 | 3,910 |
| 2005-03-14 | 400 | 401 | 391 | 396 | 51,000 | 3,960 |
| 2005-03-11 | 370 | 414 | 370 | 395 | 71,000 | 3,950 |
| 2005-03-10 | 385 | 388 | 370 | 371 | 34,000 | 3,710 |
| 2005-03-09 | 389 | 389 | 370 | 380 | 17,000 | 3,800 |
| 2005-03-08 | 386 | 386 | 380 | 380 | 8,000 | 3,800 |
| 2005-03-07 | 395 | 395 | 381 | 381 | 45,000 | 3,810 |
| 2005-03-04 | 374 | 375 | 371 | 372 | 19,000 | 3,720 |
| 2005-03-03 | 365 | 375 | 364 | 374 | 47,000 | 3,740 |
| 2005-03-02 | 366 | 374 | 366 | 373 | 9,000 | 3,730 |
| 2005-03-01 | 365 | 370 | 365 | 370 | 30,000 | 3,700 |
| 2005-02-28 | 360 | 365 | 356 | 365 | 12,000 | 3,650 |
| 2005-02-25 | 381 | 385 | 355 | 355 | 15,000 | 3,550 |
| 2005-02-24 | 350 | 370 | 342 | 370 | 22,000 | 3,700 |
| 2005-02-23 | 341 | 341 | 335 | 336 | 12,000 | 3,360 |
| 2005-02-22 | 345 | 345 | 339 | 340 | 10,000 | 3,400 |
| 2005-02-21 | 357 | 357 | 345 | 350 | 3,000 | 3,500 |
| 2005-02-18 | 347 | 347 | 338 | 338 | 2,000 | 3,380 |
| 2005-02-17 | 330 | 347 | 330 | 347 | 8,000 | 3,470 |
| 2005-02-16 | 364 | 364 | 355 | 355 | 11,000 | 3,550 |
| 2005-02-15 | 340 | 365 | 340 | 365 | 77,000 | 3,650 |
| 2005-02-14 | 326 | 339 | 326 | 339 | 35,000 | 3,390 |
| 2005-02-10 | 324 | 325 | 324 | 325 | 3,000 | 3,250 |
| 2005-02-09 | 329 | 329 | 321 | 324 | 22,000 | 3,240 |
| 2005-02-08 | 315 | 330 | 311 | 329 | 28,000 | 3,290 |
| 2005-02-07 | 307 | 311 | 306 | 311 | 11,000 | 3,110 |
| 2005-02-04 | 304 | 310 | 304 | 304 | 14,000 | 3,040 |
| 2005-02-02 | 312 | 312 | 308 | 308 | 13,000 | 3,080 |
| 2005-02-01 | 307 | 308 | 307 | 307 | 4,000 | 3,070 |
| 2005-01-31 | 312 | 312 | 301 | 304 | 15,000 | 3,040 |
| 2005-01-28 | 298 | 305 | 297 | 305 | 13,000 | 3,050 |
| 2005-01-27 | 300 | 300 | 296 | 296 | 15,000 | 2,960 |
| 2005-01-26 | 302 | 304 | 301 | 303 | 15,000 | 3,030 |
| 2005-01-24 | 295 | 310 | 295 | 310 | 10,000 | 3,100 |
| 2005-01-21 | 305 | 310 | 298 | 310 | 20,000 | 3,100 |
| 2005-01-20 | 300 | 303 | 296 | 296 | 20,000 | 2,960 |
| 2005-01-19 | 320 | 320 | 310 | 310 | 14,000 | 3,100 |
| 2005-01-18 | 330 | 330 | 320 | 320 | 67,000 | 3,200 |
| 2005-01-17 | 316 | 330 | 310 | 330 | 119,000 | 3,300 |
| 2005-01-14 | 290 | 320 | 290 | 317 | 116,000 | 3,170 |
| 2005-01-13 | 278 | 285 | 278 | 280 | 4,000 | 2,800 |
| 2005-01-12 | 281 | 281 | 280 | 280 | 5,000 | 2,800 |
| 2005-01-11 | 277 | 283 | 277 | 280 | 4,000 | 2,800 |
| 2005-01-07 | 277 | 277 | 277 | 277 | 1,000 | 2,770 |
| 2005-01-06 | 283 | 284 | 276 | 276 | 5,000 | 2,760 |
| 2005-01-05 | 275 | 280 | 275 | 280 | 3,000 | 2,800 |
| 2005-01-04 | 287 | 287 | 285 | 285 | 2,000 | 2,850 |
分割・併合履歴 ： [2018-09-26]1株→0.1株
