6346 キクカワエンタープライズ(株) の時系列データ [2007年度]

日付始値高値安値終値出来高調整後終値
2007-12-282402402402401,0002,400
2007-12-2624124124024013,0002,400
2007-12-2524024124024112,0002,410
2007-12-2123923923823810,0002,380
2007-12-2025926023523513,0002,350
2007-12-192602602602606,0002,600
2007-12-182602602602601,0002,600
2007-12-172602602572574,0002,570
2007-12-142632632602606,0002,600
2007-12-132702702682687,0002,680
2007-12-122652702652706,0002,700
2007-12-112662662662662,0002,660
2007-12-102652652652653,0002,650
2007-12-072652652622659,0002,650
2007-12-062612652612653,0002,650
2007-12-052622622532607,0002,600
2007-12-0425825825825810,0002,580
2007-12-032692692682685,0002,680
2007-11-3027427526826911,0002,690
2007-11-292692692692691,0002,690
2007-11-282692692692691,0002,690
2007-11-262692692692692,0002,690
2007-11-202892892892891,0002,890
2007-11-092912912912911,0002,910
2007-11-082902902902903,0002,900
2007-11-072932932922922,0002,920
2007-11-053013013013011,0003,010
2007-10-3129529529529520,0002,950
2007-10-302952952952953,0002,950
2007-10-252812812812815,0002,810
2007-10-222852852852852,0002,850
2007-10-1929029029029019,0002,900
2007-10-182952952952953,0002,950
2007-10-172952952952956,0002,950
2007-10-162952982952982,0002,980
2007-10-1529529529429412,0002,940
2007-10-112972972952958,0002,950
2007-10-102952952952958,0002,950
2007-10-092952952952952,0002,950
2007-10-052952952952952,0002,950
2007-10-023003002962964,0002,960
2007-10-013003003003003,0003,000
2007-09-283003003003005,0003,000
2007-09-273003003003003,0003,000
2007-09-263003003003003,0003,000
2007-09-253003003003005,0003,000
2007-09-212903002903008,0003,000
2007-09-203003003003003,0003,000
2007-09-193003003003004,0003,000
2007-09-183003003003006,0003,000
2007-09-143003003003002,0003,000
2007-09-1330030030030020,0003,000
2007-09-123003003003001,0003,000
2007-09-073023023003002,0003,000
2007-09-063003003003007,0003,000
2007-09-053123123123121,0003,120
2007-09-0432032631531513,0003,150
2007-09-033173173173172,0003,170
2007-08-303083083073073,0003,070
2007-08-283083083083084,0003,080
2007-08-273083083083081,0003,080
2007-08-243083083083082,0003,080
2007-08-213093093093091,0003,090
2007-08-203273273073128,0003,120
2007-08-1731931930730724,0003,070
2007-08-163203203183182,0003,180
2007-08-153273273273279,0003,270
2007-08-143273273273271,0003,270
2007-08-133293293273272,0003,270
2007-08-0733933933933946,0003,390
2007-08-023413443413414,0003,410
2007-08-013403403383389,0003,380
2007-07-313413413413414,0003,410
2007-07-303443443443442,0003,440
2007-07-2734635134634711,0003,470
2007-07-263463463463461,0003,460
2007-07-253513513513514,0003,510
2007-07-243513513463514,0003,510
2007-07-233483483463467,0003,460
2007-07-203553553553552,0003,550
2007-07-193513513513514,0003,510
2007-07-1835535534935511,0003,550
2007-07-173553553553552,0003,550
2007-07-133543573493576,0003,570
2007-07-123563563563565,0003,560
2007-07-103563563543542,0003,540
2007-07-0935135635135614,0003,560
2007-07-053523523523526,0003,520
2007-07-043513513513511,0003,510
2007-07-0234835034034619,0003,460
2007-06-283403403403402,0003,400
2007-06-273413413413412,0003,410
2007-06-263453453453451,0003,450
2007-06-223453453423422,0003,420
2007-06-213503503503501,0003,500
2007-06-193493493493491,0003,490
2007-06-183453453443442,0003,440
2007-06-153403413403412,0003,410
2007-06-133433433433432,0003,430
2007-06-113443443433446,0003,440
2007-06-083423423423425,0003,420
2007-06-073423443423447,0003,440
2007-06-063433433413418,0003,410
2007-06-053403403403401,0003,400
2007-06-043433433403405,0003,400
2007-06-013443443443441,0003,440
2007-05-303423423423422,0003,420
2007-05-283403403403401,0003,400
2007-05-253353423353423,0003,420
2007-05-233353423353423,0003,420
2007-05-2234034033234011,0003,400
2007-05-183413413413411,0003,410
2007-05-173413413393408,0003,400
2007-05-163373403373409,0003,400
2007-05-153363373363373,0003,370
2007-05-1433334133334114,0003,410
2007-05-113373373373374,0003,370
2007-05-103413413413412,0003,410
2007-05-093403403403405,0003,400
2007-05-073403403403405,0003,400
2007-05-023403403403402,0003,400
2007-04-263413413403404,0003,400
2007-04-253423423423421,0003,420
2007-04-243453453453451,0003,450
2007-04-193463463463465,0003,460
2007-04-1734634634634615,0003,460
2007-04-163463463463462,0003,460
2007-04-1334535534135513,0003,550
2007-04-113403503403507,0003,500
2007-04-103453453443457,0003,450
2007-04-093403403403403,0003,400
2007-04-0434234234234223,0003,420
2007-04-033413423413423,0003,420
2007-04-023503503503501,0003,500
2007-03-273503543503543,0003,540
2007-03-2635235335235332,0003,530
2007-03-233503523503518,0003,510
2007-03-2234835034835012,0003,500
2007-03-203483483473474,0003,470
2007-03-193503503483486,0003,480
2007-03-1635635635035011,0003,500
2007-03-153513513513513,0003,510
2007-03-143503503503502,0003,500
2007-03-133583583523525,0003,520
2007-03-083683683683682,0003,680
2007-03-053633633633634,0003,630
2007-03-013633633633637,0003,630
2007-02-2836536536336315,0003,630
2007-02-273703703703702,0003,700
2007-02-263653653623656,0003,650
2007-02-233703703703705,0003,700
2007-02-2238038037037220,0003,720
2007-02-213823823753756,0003,750
2007-02-2036037536037534,0003,750
2007-02-193523553523552,0003,550
2007-02-163613613563564,0003,560
2007-02-153613613603602,0003,600
2007-02-143563603563602,0003,600
2007-02-133553553513514,0003,510
2007-02-093603603603601,0003,600
2007-02-0836236736036116,0003,610
2007-02-073713753703707,0003,700
2007-02-053753763753762,0003,760
2007-02-023833833733734,0003,730
2007-02-013803813803816,0003,810
2007-01-313753753753753,0003,750
2007-01-303803803803801,0003,800
2007-01-2938038038038011,0003,800
2007-01-2437538037538012,0003,800
2007-01-233723743713745,0003,740
2007-01-223823823823821,0003,820
2007-01-193833833833836,0003,830
2007-01-1735837035837022,0003,700
2007-01-163583583583587,0003,580
2007-01-1534535434335417,0003,540
2007-01-123423423423422,0003,420
2007-01-1134134333634311,0003,430
2007-01-103453463453463,0003,460
2007-01-093473473413455,0003,450
2007-01-053473473453455,0003,450
2007-01-043483483483485,0003,480

分割・併合履歴 : [2018-09-26]1株→0.1株