6346 キクカワエンタープライズ(株) の時系列データ [2006年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2006-12-29 | 344 | 345 | 344 | 345 | 3,000 | 3,450 |
| 2006-12-28 | 336 | 345 | 336 | 345 | 4,000 | 3,450 |
| 2006-12-27 | 339 | 339 | 339 | 339 | 1,000 | 3,390 |
| 2006-12-26 | 334 | 340 | 334 | 340 | 13,000 | 3,400 |
| 2006-12-25 | 340 | 340 | 333 | 333 | 27,000 | 3,330 |
| 2006-12-22 | 337 | 339 | 333 | 337 | 58,000 | 3,370 |
| 2006-12-21 | 344 | 344 | 341 | 341 | 2,000 | 3,410 |
| 2006-12-20 | 344 | 344 | 344 | 344 | 3,000 | 3,440 |
| 2006-12-19 | 345 | 347 | 344 | 347 | 4,000 | 3,470 |
| 2006-12-18 | 345 | 345 | 344 | 345 | 10,000 | 3,450 |
| 2006-12-15 | 347 | 351 | 341 | 349 | 20,000 | 3,490 |
| 2006-12-14 | 345 | 351 | 345 | 348 | 18,000 | 3,480 |
| 2006-12-13 | 344 | 344 | 344 | 344 | 3,000 | 3,440 |
| 2006-12-12 | 344 | 344 | 344 | 344 | 3,000 | 3,440 |
| 2006-12-11 | 350 | 350 | 344 | 344 | 7,000 | 3,440 |
| 2006-12-08 | 343 | 343 | 343 | 343 | 6,000 | 3,430 |
| 2006-12-07 | 342 | 343 | 338 | 343 | 17,000 | 3,430 |
| 2006-12-05 | 339 | 339 | 339 | 339 | 4,000 | 3,390 |
| 2006-12-04 | 348 | 348 | 339 | 339 | 4,000 | 3,390 |
| 2006-12-01 | 344 | 344 | 343 | 343 | 2,000 | 3,430 |
| 2006-11-29 | 343 | 348 | 333 | 348 | 15,000 | 3,480 |
| 2006-11-24 | 331 | 344 | 331 | 344 | 6,000 | 3,440 |
| 2006-11-22 | 331 | 331 | 331 | 331 | 3,000 | 3,310 |
| 2006-11-17 | 337 | 346 | 337 | 346 | 3,000 | 3,460 |
| 2006-11-16 | 334 | 340 | 333 | 333 | 7,000 | 3,330 |
| 2006-11-15 | 350 | 350 | 342 | 343 | 3,000 | 3,430 |
| 2006-11-10 | 351 | 351 | 351 | 351 | 1,000 | 3,510 |
| 2006-11-09 | 354 | 354 | 354 | 354 | 2,000 | 3,540 |
| 2006-11-08 | 354 | 354 | 354 | 354 | 1,000 | 3,540 |
| 2006-11-07 | 361 | 364 | 361 | 364 | 6,000 | 3,640 |
| 2006-11-01 | 354 | 354 | 354 | 354 | 3,000 | 3,540 |
| 2006-10-31 | 355 | 355 | 354 | 354 | 4,000 | 3,540 |
| 2006-10-26 | 356 | 356 | 355 | 355 | 2,000 | 3,550 |
| 2006-10-24 | 357 | 357 | 357 | 357 | 12,000 | 3,570 |
| 2006-10-23 | 361 | 361 | 355 | 355 | 2,000 | 3,550 |
| 2006-10-20 | 353 | 353 | 353 | 353 | 1,000 | 3,530 |
| 2006-10-19 | 355 | 355 | 355 | 355 | 2,000 | 3,550 |
| 2006-10-18 | 351 | 359 | 351 | 359 | 4,000 | 3,590 |
| 2006-10-17 | 360 | 360 | 360 | 360 | 2,000 | 3,600 |
| 2006-10-16 | 350 | 360 | 350 | 360 | 7,000 | 3,600 |
| 2006-10-13 | 348 | 348 | 348 | 348 | 5,000 | 3,480 |
| 2006-10-12 | 351 | 351 | 351 | 351 | 2,000 | 3,510 |
| 2006-10-11 | 355 | 360 | 351 | 351 | 5,000 | 3,510 |
| 2006-10-06 | 360 | 360 | 360 | 360 | 2,000 | 3,600 |
| 2006-10-05 | 362 | 362 | 362 | 362 | 1,000 | 3,620 |
| 2006-10-02 | 370 | 370 | 361 | 361 | 24,000 | 3,610 |
| 2006-09-29 | 370 | 370 | 370 | 370 | 3,000 | 3,700 |
| 2006-09-28 | 366 | 366 | 366 | 366 | 5,000 | 3,660 |
| 2006-09-27 | 362 | 362 | 362 | 362 | 2,000 | 3,620 |
| 2006-09-22 | 367 | 367 | 357 | 364 | 7,000 | 3,640 |
| 2006-09-20 | 380 | 380 | 371 | 371 | 15,000 | 3,710 |
| 2006-09-19 | 380 | 380 | 380 | 380 | 1,000 | 3,800 |
| 2006-09-15 | 382 | 382 | 382 | 382 | 4,000 | 3,820 |
| 2006-09-14 | 381 | 381 | 381 | 381 | 1,000 | 3,810 |
| 2006-09-13 | 389 | 389 | 389 | 389 | 3,000 | 3,890 |
| 2006-09-08 | 399 | 405 | 399 | 405 | 25,000 | 4,050 |
| 2006-09-07 | 395 | 395 | 395 | 395 | 1,000 | 3,950 |
| 2006-09-06 | 393 | 393 | 393 | 393 | 1,000 | 3,930 |
| 2006-09-05 | 386 | 394 | 386 | 394 | 4,000 | 3,940 |
| 2006-09-04 | 390 | 394 | 390 | 394 | 10,000 | 3,940 |
| 2006-09-01 | 392 | 392 | 392 | 392 | 2,000 | 3,920 |
| 2006-08-29 | 395 | 395 | 395 | 395 | 10,000 | 3,950 |
| 2006-08-28 | 404 | 404 | 404 | 404 | 1,000 | 4,040 |
| 2006-08-25 | 395 | 400 | 395 | 400 | 14,000 | 4,000 |
| 2006-08-22 | 400 | 410 | 400 | 410 | 22,000 | 4,100 |
| 2006-08-21 | 405 | 409 | 405 | 409 | 2,000 | 4,090 |
| 2006-08-16 | 395 | 395 | 393 | 393 | 5,000 | 3,930 |
| 2006-08-14 | 370 | 388 | 370 | 388 | 15,000 | 3,880 |
| 2006-08-11 | 395 | 395 | 395 | 395 | 1,000 | 3,950 |
| 2006-08-10 | 395 | 395 | 395 | 395 | 1,000 | 3,950 |
| 2006-08-04 | 405 | 405 | 403 | 405 | 8,000 | 4,050 |
| 2006-08-03 | 403 | 403 | 403 | 403 | 4,000 | 4,030 |
| 2006-08-02 | 403 | 403 | 403 | 403 | 6,000 | 4,030 |
| 2006-07-14 | 400 | 400 | 400 | 400 | 7,000 | 4,000 |
| 2006-07-07 | 400 | 400 | 400 | 400 | 5,000 | 4,000 |
| 2006-07-05 | 404 | 409 | 404 | 409 | 6,000 | 4,090 |
| 2006-07-03 | 414 | 420 | 414 | 420 | 4,000 | 4,200 |
| 2006-06-30 | 400 | 400 | 400 | 400 | 1,000 | 4,000 |
| 2006-06-27 | 389 | 389 | 389 | 389 | 1,000 | 3,890 |
| 2006-06-26 | 389 | 389 | 389 | 389 | 1,000 | 3,890 |
| 2006-06-22 | 398 | 399 | 398 | 399 | 2,000 | 3,990 |
| 2006-06-20 | 400 | 400 | 400 | 400 | 1,000 | 4,000 |
| 2006-06-16 | 415 | 415 | 415 | 415 | 4,000 | 4,150 |
| 2006-06-15 | 400 | 400 | 398 | 398 | 8,000 | 3,980 |
| 2006-06-14 | 400 | 400 | 398 | 398 | 4,000 | 3,980 |
| 2006-06-09 | 400 | 400 | 400 | 400 | 3,000 | 4,000 |
| 2006-06-08 | 400 | 400 | 400 | 400 | 24,000 | 4,000 |
| 2006-06-07 | 410 | 410 | 399 | 399 | 11,000 | 3,990 |
| 2006-06-06 | 400 | 410 | 400 | 410 | 25,000 | 4,100 |
| 2006-06-02 | 420 | 420 | 400 | 400 | 12,000 | 4,000 |
| 2006-05-31 | 429 | 429 | 420 | 420 | 2,000 | 4,200 |
| 2006-05-30 | 420 | 430 | 420 | 430 | 8,000 | 4,300 |
| 2006-05-29 | 420 | 435 | 420 | 435 | 15,000 | 4,350 |
| 2006-05-25 | 410 | 410 | 410 | 410 | 3,000 | 4,100 |
| 2006-05-24 | 400 | 400 | 400 | 400 | 3,000 | 4,000 |
| 2006-05-23 | 400 | 400 | 400 | 400 | 1,000 | 4,000 |
| 2006-05-19 | 405 | 405 | 404 | 404 | 5,000 | 4,040 |
| 2006-05-18 | 404 | 407 | 404 | 405 | 15,000 | 4,050 |
| 2006-05-17 | 419 | 419 | 419 | 419 | 1,000 | 4,190 |
| 2006-05-16 | 425 | 425 | 420 | 420 | 30,000 | 4,200 |
| 2006-05-15 | 425 | 427 | 425 | 425 | 7,000 | 4,250 |
| 2006-05-12 | 426 | 427 | 425 | 426 | 13,000 | 4,260 |
| 2006-05-11 | 434 | 434 | 434 | 434 | 2,000 | 4,340 |
| 2006-05-10 | 450 | 450 | 449 | 449 | 9,000 | 4,490 |
| 2006-05-09 | 430 | 435 | 430 | 435 | 4,000 | 4,350 |
| 2006-05-08 | 434 | 434 | 434 | 434 | 1,000 | 4,340 |
| 2006-05-01 | 435 | 435 | 430 | 435 | 7,000 | 4,350 |
| 2006-04-28 | 440 | 449 | 440 | 449 | 3,000 | 4,490 |
| 2006-04-27 | 426 | 440 | 426 | 440 | 3,000 | 4,400 |
| 2006-04-26 | 431 | 431 | 431 | 431 | 2,000 | 4,310 |
| 2006-04-25 | 431 | 431 | 431 | 431 | 4,000 | 4,310 |
| 2006-04-24 | 439 | 439 | 430 | 431 | 4,000 | 4,310 |
| 2006-04-20 | 455 | 455 | 440 | 440 | 8,000 | 4,400 |
| 2006-04-19 | 455 | 455 | 455 | 455 | 2,000 | 4,550 |
| 2006-04-18 | 458 | 461 | 458 | 461 | 4,000 | 4,610 |
| 2006-04-17 | 459 | 461 | 452 | 458 | 9,000 | 4,580 |
| 2006-04-14 | 458 | 459 | 457 | 458 | 15,000 | 4,580 |
| 2006-04-13 | 456 | 456 | 450 | 450 | 8,000 | 4,500 |
| 2006-04-12 | 450 | 450 | 448 | 450 | 8,000 | 4,500 |
| 2006-04-11 | 456 | 456 | 456 | 456 | 1,000 | 4,560 |
| 2006-04-10 | 453 | 453 | 453 | 453 | 2,000 | 4,530 |
| 2006-04-07 | 453 | 453 | 453 | 453 | 2,000 | 4,530 |
| 2006-04-06 | 448 | 448 | 448 | 448 | 2,000 | 4,480 |
| 2006-04-05 | 450 | 450 | 450 | 450 | 2,000 | 4,500 |
| 2006-04-04 | 448 | 452 | 448 | 452 | 3,000 | 4,520 |
| 2006-04-03 | 448 | 448 | 446 | 446 | 9,000 | 4,460 |
| 2006-03-31 | 442 | 442 | 442 | 442 | 1,000 | 4,420 |
| 2006-03-29 | 440 | 440 | 440 | 440 | 4,000 | 4,400 |
| 2006-03-28 | 443 | 443 | 435 | 440 | 9,000 | 4,400 |
| 2006-03-27 | 450 | 450 | 443 | 445 | 17,000 | 4,450 |
| 2006-03-24 | 453 | 453 | 450 | 453 | 32,000 | 4,530 |
| 2006-03-23 | 453 | 453 | 453 | 453 | 1,000 | 4,530 |
| 2006-03-22 | 453 | 458 | 452 | 453 | 8,000 | 4,530 |
| 2006-03-20 | 468 | 468 | 468 | 468 | 1,000 | 4,680 |
| 2006-03-17 | 460 | 460 | 460 | 460 | 1,000 | 4,600 |
| 2006-03-15 | 460 | 460 | 460 | 460 | 1,000 | 4,600 |
| 2006-03-14 | 459 | 470 | 459 | 470 | 5,000 | 4,700 |
| 2006-03-13 | 454 | 454 | 454 | 454 | 1,000 | 4,540 |
| 2006-03-10 | 464 | 464 | 464 | 464 | 1,000 | 4,640 |
| 2006-03-09 | 460 | 462 | 460 | 460 | 7,000 | 4,600 |
| 2006-03-07 | 460 | 460 | 460 | 460 | 3,000 | 4,600 |
| 2006-03-06 | 435 | 460 | 435 | 460 | 3,000 | 4,600 |
| 2006-03-03 | 445 | 450 | 435 | 450 | 12,000 | 4,500 |
| 2006-03-02 | 455 | 459 | 455 | 455 | 10,000 | 4,550 |
| 2006-03-01 | 450 | 455 | 446 | 455 | 15,000 | 4,550 |
| 2006-02-28 | 450 | 455 | 450 | 455 | 9,000 | 4,550 |
| 2006-02-27 | 450 | 458 | 450 | 458 | 9,000 | 4,580 |
| 2006-02-24 | 450 | 452 | 442 | 452 | 8,000 | 4,520 |
| 2006-02-23 | 443 | 447 | 443 | 447 | 4,000 | 4,470 |
| 2006-02-22 | 440 | 443 | 440 | 443 | 6,000 | 4,430 |
| 2006-02-21 | 430 | 440 | 430 | 440 | 7,000 | 4,400 |
| 2006-02-20 | 448 | 450 | 435 | 437 | 9,000 | 4,370 |
| 2006-02-17 | 460 | 460 | 455 | 455 | 2,000 | 4,550 |
| 2006-02-16 | 460 | 470 | 460 | 470 | 13,000 | 4,700 |
| 2006-02-15 | 465 | 465 | 460 | 460 | 14,000 | 4,600 |
| 2006-02-14 | 474 | 474 | 474 | 474 | 3,000 | 4,740 |
| 2006-02-13 | 480 | 480 | 480 | 480 | 4,000 | 4,800 |
| 2006-02-10 | 482 | 486 | 480 | 480 | 15,000 | 4,800 |
| 2006-02-09 | 490 | 490 | 482 | 482 | 4,000 | 4,820 |
| 2006-02-06 | 502 | 502 | 495 | 495 | 3,000 | 4,950 |
| 2006-02-03 | 498 | 500 | 497 | 500 | 10,000 | 5,000 |
| 2006-02-02 | 488 | 490 | 488 | 490 | 9,000 | 4,900 |
| 2006-02-01 | 490 | 490 | 481 | 488 | 7,000 | 4,880 |
| 2006-01-31 | 488 | 496 | 480 | 496 | 40,000 | 4,960 |
| 2006-01-30 | 486 | 494 | 486 | 494 | 2,000 | 4,940 |
| 2006-01-27 | 495 | 495 | 478 | 491 | 11,000 | 4,910 |
| 2006-01-26 | 487 | 495 | 487 | 493 | 6,000 | 4,930 |
| 2006-01-25 | 471 | 495 | 471 | 485 | 5,000 | 4,850 |
| 2006-01-24 | 462 | 470 | 462 | 470 | 16,000 | 4,700 |
| 2006-01-23 | 460 | 465 | 451 | 460 | 22,000 | 4,600 |
| 2006-01-20 | 495 | 495 | 487 | 487 | 3,000 | 4,870 |
| 2006-01-19 | 460 | 494 | 460 | 494 | 21,000 | 4,940 |
| 2006-01-18 | 484 | 484 | 440 | 455 | 47,000 | 4,550 |
| 2006-01-17 | 498 | 508 | 498 | 500 | 43,000 | 5,000 |
| 2006-01-16 | 500 | 500 | 484 | 498 | 27,000 | 4,980 |
| 2006-01-13 | 474 | 480 | 474 | 480 | 36,000 | 4,800 |
| 2006-01-12 | 473 | 473 | 462 | 473 | 31,000 | 4,730 |
| 2006-01-11 | 475 | 479 | 465 | 465 | 41,000 | 4,650 |
| 2006-01-10 | 457 | 464 | 454 | 455 | 28,000 | 4,550 |
| 2006-01-06 | 448 | 468 | 448 | 460 | 28,000 | 4,600 |
| 2006-01-05 | 455 | 458 | 445 | 445 | 18,000 | 4,450 |
| 2006-01-04 | 448 | 455 | 445 | 450 | 16,000 | 4,500 |
分割・併合履歴 ： [2018-09-26]1株→0.1株
