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 |
|---|---|---|---|---|---|---|
| 2007-12-28 | 240 | 240 | 240 | 240 | 1,000 | 2,400 |
| 2007-12-26 | 241 | 241 | 240 | 240 | 13,000 | 2,400 |
| 2007-12-25 | 240 | 241 | 240 | 241 | 12,000 | 2,410 |
| 2007-12-21 | 239 | 239 | 238 | 238 | 10,000 | 2,380 |
| 2007-12-20 | 259 | 260 | 235 | 235 | 13,000 | 2,350 |
| 2007-12-19 | 260 | 260 | 260 | 260 | 6,000 | 2,600 |
| 2007-12-18 | 260 | 260 | 260 | 260 | 1,000 | 2,600 |
| 2007-12-17 | 260 | 260 | 257 | 257 | 4,000 | 2,570 |
| 2007-12-14 | 263 | 263 | 260 | 260 | 6,000 | 2,600 |
| 2007-12-13 | 270 | 270 | 268 | 268 | 7,000 | 2,680 |
| 2007-12-12 | 265 | 270 | 265 | 270 | 6,000 | 2,700 |
| 2007-12-11 | 266 | 266 | 266 | 266 | 2,000 | 2,660 |
| 2007-12-10 | 265 | 265 | 265 | 265 | 3,000 | 2,650 |
| 2007-12-07 | 265 | 265 | 262 | 265 | 9,000 | 2,650 |
| 2007-12-06 | 261 | 265 | 261 | 265 | 3,000 | 2,650 |
| 2007-12-05 | 262 | 262 | 253 | 260 | 7,000 | 2,600 |
| 2007-12-04 | 258 | 258 | 258 | 258 | 10,000 | 2,580 |
| 2007-12-03 | 269 | 269 | 268 | 268 | 5,000 | 2,680 |
| 2007-11-30 | 274 | 275 | 268 | 269 | 11,000 | 2,690 |
| 2007-11-29 | 269 | 269 | 269 | 269 | 1,000 | 2,690 |
| 2007-11-28 | 269 | 269 | 269 | 269 | 1,000 | 2,690 |
| 2007-11-26 | 269 | 269 | 269 | 269 | 2,000 | 2,690 |
| 2007-11-20 | 289 | 289 | 289 | 289 | 1,000 | 2,890 |
| 2007-11-09 | 291 | 291 | 291 | 291 | 1,000 | 2,910 |
| 2007-11-08 | 290 | 290 | 290 | 290 | 3,000 | 2,900 |
| 2007-11-07 | 293 | 293 | 292 | 292 | 2,000 | 2,920 |
| 2007-11-05 | 301 | 301 | 301 | 301 | 1,000 | 3,010 |
| 2007-10-31 | 295 | 295 | 295 | 295 | 20,000 | 2,950 |
| 2007-10-30 | 295 | 295 | 295 | 295 | 3,000 | 2,950 |
| 2007-10-25 | 281 | 281 | 281 | 281 | 5,000 | 2,810 |
| 2007-10-22 | 285 | 285 | 285 | 285 | 2,000 | 2,850 |
| 2007-10-19 | 290 | 290 | 290 | 290 | 19,000 | 2,900 |
| 2007-10-18 | 295 | 295 | 295 | 295 | 3,000 | 2,950 |
| 2007-10-17 | 295 | 295 | 295 | 295 | 6,000 | 2,950 |
| 2007-10-16 | 295 | 298 | 295 | 298 | 2,000 | 2,980 |
| 2007-10-15 | 295 | 295 | 294 | 294 | 12,000 | 2,940 |
| 2007-10-11 | 297 | 297 | 295 | 295 | 8,000 | 2,950 |
| 2007-10-10 | 295 | 295 | 295 | 295 | 8,000 | 2,950 |
| 2007-10-09 | 295 | 295 | 295 | 295 | 2,000 | 2,950 |
| 2007-10-05 | 295 | 295 | 295 | 295 | 2,000 | 2,950 |
| 2007-10-02 | 300 | 300 | 296 | 296 | 4,000 | 2,960 |
| 2007-10-01 | 300 | 300 | 300 | 300 | 3,000 | 3,000 |
| 2007-09-28 | 300 | 300 | 300 | 300 | 5,000 | 3,000 |
| 2007-09-27 | 300 | 300 | 300 | 300 | 3,000 | 3,000 |
| 2007-09-26 | 300 | 300 | 300 | 300 | 3,000 | 3,000 |
| 2007-09-25 | 300 | 300 | 300 | 300 | 5,000 | 3,000 |
| 2007-09-21 | 290 | 300 | 290 | 300 | 8,000 | 3,000 |
| 2007-09-20 | 300 | 300 | 300 | 300 | 3,000 | 3,000 |
| 2007-09-19 | 300 | 300 | 300 | 300 | 4,000 | 3,000 |
| 2007-09-18 | 300 | 300 | 300 | 300 | 6,000 | 3,000 |
| 2007-09-14 | 300 | 300 | 300 | 300 | 2,000 | 3,000 |
| 2007-09-13 | 300 | 300 | 300 | 300 | 20,000 | 3,000 |
| 2007-09-12 | 300 | 300 | 300 | 300 | 1,000 | 3,000 |
| 2007-09-07 | 302 | 302 | 300 | 300 | 2,000 | 3,000 |
| 2007-09-06 | 300 | 300 | 300 | 300 | 7,000 | 3,000 |
| 2007-09-05 | 312 | 312 | 312 | 312 | 1,000 | 3,120 |
| 2007-09-04 | 320 | 326 | 315 | 315 | 13,000 | 3,150 |
| 2007-09-03 | 317 | 317 | 317 | 317 | 2,000 | 3,170 |
| 2007-08-30 | 308 | 308 | 307 | 307 | 3,000 | 3,070 |
| 2007-08-28 | 308 | 308 | 308 | 308 | 4,000 | 3,080 |
| 2007-08-27 | 308 | 308 | 308 | 308 | 1,000 | 3,080 |
| 2007-08-24 | 308 | 308 | 308 | 308 | 2,000 | 3,080 |
| 2007-08-21 | 309 | 309 | 309 | 309 | 1,000 | 3,090 |
| 2007-08-20 | 327 | 327 | 307 | 312 | 8,000 | 3,120 |
| 2007-08-17 | 319 | 319 | 307 | 307 | 24,000 | 3,070 |
| 2007-08-16 | 320 | 320 | 318 | 318 | 2,000 | 3,180 |
| 2007-08-15 | 327 | 327 | 327 | 327 | 9,000 | 3,270 |
| 2007-08-14 | 327 | 327 | 327 | 327 | 1,000 | 3,270 |
| 2007-08-13 | 329 | 329 | 327 | 327 | 2,000 | 3,270 |
| 2007-08-07 | 339 | 339 | 339 | 339 | 46,000 | 3,390 |
| 2007-08-02 | 341 | 344 | 341 | 341 | 4,000 | 3,410 |
| 2007-08-01 | 340 | 340 | 338 | 338 | 9,000 | 3,380 |
| 2007-07-31 | 341 | 341 | 341 | 341 | 4,000 | 3,410 |
| 2007-07-30 | 344 | 344 | 344 | 344 | 2,000 | 3,440 |
| 2007-07-27 | 346 | 351 | 346 | 347 | 11,000 | 3,470 |
| 2007-07-26 | 346 | 346 | 346 | 346 | 1,000 | 3,460 |
| 2007-07-25 | 351 | 351 | 351 | 351 | 4,000 | 3,510 |
| 2007-07-24 | 351 | 351 | 346 | 351 | 4,000 | 3,510 |
| 2007-07-23 | 348 | 348 | 346 | 346 | 7,000 | 3,460 |
| 2007-07-20 | 355 | 355 | 355 | 355 | 2,000 | 3,550 |
| 2007-07-19 | 351 | 351 | 351 | 351 | 4,000 | 3,510 |
| 2007-07-18 | 355 | 355 | 349 | 355 | 11,000 | 3,550 |
| 2007-07-17 | 355 | 355 | 355 | 355 | 2,000 | 3,550 |
| 2007-07-13 | 354 | 357 | 349 | 357 | 6,000 | 3,570 |
| 2007-07-12 | 356 | 356 | 356 | 356 | 5,000 | 3,560 |
| 2007-07-10 | 356 | 356 | 354 | 354 | 2,000 | 3,540 |
| 2007-07-09 | 351 | 356 | 351 | 356 | 14,000 | 3,560 |
| 2007-07-05 | 352 | 352 | 352 | 352 | 6,000 | 3,520 |
| 2007-07-04 | 351 | 351 | 351 | 351 | 1,000 | 3,510 |
| 2007-07-02 | 348 | 350 | 340 | 346 | 19,000 | 3,460 |
| 2007-06-28 | 340 | 340 | 340 | 340 | 2,000 | 3,400 |
| 2007-06-27 | 341 | 341 | 341 | 341 | 2,000 | 3,410 |
| 2007-06-26 | 345 | 345 | 345 | 345 | 1,000 | 3,450 |
| 2007-06-22 | 345 | 345 | 342 | 342 | 2,000 | 3,420 |
| 2007-06-21 | 350 | 350 | 350 | 350 | 1,000 | 3,500 |
| 2007-06-19 | 349 | 349 | 349 | 349 | 1,000 | 3,490 |
| 2007-06-18 | 345 | 345 | 344 | 344 | 2,000 | 3,440 |
| 2007-06-15 | 340 | 341 | 340 | 341 | 2,000 | 3,410 |
| 2007-06-13 | 343 | 343 | 343 | 343 | 2,000 | 3,430 |
| 2007-06-11 | 344 | 344 | 343 | 344 | 6,000 | 3,440 |
| 2007-06-08 | 342 | 342 | 342 | 342 | 5,000 | 3,420 |
| 2007-06-07 | 342 | 344 | 342 | 344 | 7,000 | 3,440 |
| 2007-06-06 | 343 | 343 | 341 | 341 | 8,000 | 3,410 |
| 2007-06-05 | 340 | 340 | 340 | 340 | 1,000 | 3,400 |
| 2007-06-04 | 343 | 343 | 340 | 340 | 5,000 | 3,400 |
| 2007-06-01 | 344 | 344 | 344 | 344 | 1,000 | 3,440 |
| 2007-05-30 | 342 | 342 | 342 | 342 | 2,000 | 3,420 |
| 2007-05-28 | 340 | 340 | 340 | 340 | 1,000 | 3,400 |
| 2007-05-25 | 335 | 342 | 335 | 342 | 3,000 | 3,420 |
| 2007-05-23 | 335 | 342 | 335 | 342 | 3,000 | 3,420 |
| 2007-05-22 | 340 | 340 | 332 | 340 | 11,000 | 3,400 |
| 2007-05-18 | 341 | 341 | 341 | 341 | 1,000 | 3,410 |
| 2007-05-17 | 341 | 341 | 339 | 340 | 8,000 | 3,400 |
| 2007-05-16 | 337 | 340 | 337 | 340 | 9,000 | 3,400 |
| 2007-05-15 | 336 | 337 | 336 | 337 | 3,000 | 3,370 |
| 2007-05-14 | 333 | 341 | 333 | 341 | 14,000 | 3,410 |
| 2007-05-11 | 337 | 337 | 337 | 337 | 4,000 | 3,370 |
| 2007-05-10 | 341 | 341 | 341 | 341 | 2,000 | 3,410 |
| 2007-05-09 | 340 | 340 | 340 | 340 | 5,000 | 3,400 |
| 2007-05-07 | 340 | 340 | 340 | 340 | 5,000 | 3,400 |
| 2007-05-02 | 340 | 340 | 340 | 340 | 2,000 | 3,400 |
| 2007-04-26 | 341 | 341 | 340 | 340 | 4,000 | 3,400 |
| 2007-04-25 | 342 | 342 | 342 | 342 | 1,000 | 3,420 |
| 2007-04-24 | 345 | 345 | 345 | 345 | 1,000 | 3,450 |
| 2007-04-19 | 346 | 346 | 346 | 346 | 5,000 | 3,460 |
| 2007-04-17 | 346 | 346 | 346 | 346 | 15,000 | 3,460 |
| 2007-04-16 | 346 | 346 | 346 | 346 | 2,000 | 3,460 |
| 2007-04-13 | 345 | 355 | 341 | 355 | 13,000 | 3,550 |
| 2007-04-11 | 340 | 350 | 340 | 350 | 7,000 | 3,500 |
| 2007-04-10 | 345 | 345 | 344 | 345 | 7,000 | 3,450 |
| 2007-04-09 | 340 | 340 | 340 | 340 | 3,000 | 3,400 |
| 2007-04-04 | 342 | 342 | 342 | 342 | 23,000 | 3,420 |
| 2007-04-03 | 341 | 342 | 341 | 342 | 3,000 | 3,420 |
| 2007-04-02 | 350 | 350 | 350 | 350 | 1,000 | 3,500 |
| 2007-03-27 | 350 | 354 | 350 | 354 | 3,000 | 3,540 |
| 2007-03-26 | 352 | 353 | 352 | 353 | 32,000 | 3,530 |
| 2007-03-23 | 350 | 352 | 350 | 351 | 8,000 | 3,510 |
| 2007-03-22 | 348 | 350 | 348 | 350 | 12,000 | 3,500 |
| 2007-03-20 | 348 | 348 | 347 | 347 | 4,000 | 3,470 |
| 2007-03-19 | 350 | 350 | 348 | 348 | 6,000 | 3,480 |
| 2007-03-16 | 356 | 356 | 350 | 350 | 11,000 | 3,500 |
| 2007-03-15 | 351 | 351 | 351 | 351 | 3,000 | 3,510 |
| 2007-03-14 | 350 | 350 | 350 | 350 | 2,000 | 3,500 |
| 2007-03-13 | 358 | 358 | 352 | 352 | 5,000 | 3,520 |
| 2007-03-08 | 368 | 368 | 368 | 368 | 2,000 | 3,680 |
| 2007-03-05 | 363 | 363 | 363 | 363 | 4,000 | 3,630 |
| 2007-03-01 | 363 | 363 | 363 | 363 | 7,000 | 3,630 |
| 2007-02-28 | 365 | 365 | 363 | 363 | 15,000 | 3,630 |
| 2007-02-27 | 370 | 370 | 370 | 370 | 2,000 | 3,700 |
| 2007-02-26 | 365 | 365 | 362 | 365 | 6,000 | 3,650 |
| 2007-02-23 | 370 | 370 | 370 | 370 | 5,000 | 3,700 |
| 2007-02-22 | 380 | 380 | 370 | 372 | 20,000 | 3,720 |
| 2007-02-21 | 382 | 382 | 375 | 375 | 6,000 | 3,750 |
| 2007-02-20 | 360 | 375 | 360 | 375 | 34,000 | 3,750 |
| 2007-02-19 | 352 | 355 | 352 | 355 | 2,000 | 3,550 |
| 2007-02-16 | 361 | 361 | 356 | 356 | 4,000 | 3,560 |
| 2007-02-15 | 361 | 361 | 360 | 360 | 2,000 | 3,600 |
| 2007-02-14 | 356 | 360 | 356 | 360 | 2,000 | 3,600 |
| 2007-02-13 | 355 | 355 | 351 | 351 | 4,000 | 3,510 |
| 2007-02-09 | 360 | 360 | 360 | 360 | 1,000 | 3,600 |
| 2007-02-08 | 362 | 367 | 360 | 361 | 16,000 | 3,610 |
| 2007-02-07 | 371 | 375 | 370 | 370 | 7,000 | 3,700 |
| 2007-02-05 | 375 | 376 | 375 | 376 | 2,000 | 3,760 |
| 2007-02-02 | 383 | 383 | 373 | 373 | 4,000 | 3,730 |
| 2007-02-01 | 380 | 381 | 380 | 381 | 6,000 | 3,810 |
| 2007-01-31 | 375 | 375 | 375 | 375 | 3,000 | 3,750 |
| 2007-01-30 | 380 | 380 | 380 | 380 | 1,000 | 3,800 |
| 2007-01-29 | 380 | 380 | 380 | 380 | 11,000 | 3,800 |
| 2007-01-24 | 375 | 380 | 375 | 380 | 12,000 | 3,800 |
| 2007-01-23 | 372 | 374 | 371 | 374 | 5,000 | 3,740 |
| 2007-01-22 | 382 | 382 | 382 | 382 | 1,000 | 3,820 |
| 2007-01-19 | 383 | 383 | 383 | 383 | 6,000 | 3,830 |
| 2007-01-17 | 358 | 370 | 358 | 370 | 22,000 | 3,700 |
| 2007-01-16 | 358 | 358 | 358 | 358 | 7,000 | 3,580 |
| 2007-01-15 | 345 | 354 | 343 | 354 | 17,000 | 3,540 |
| 2007-01-12 | 342 | 342 | 342 | 342 | 2,000 | 3,420 |
| 2007-01-11 | 341 | 343 | 336 | 343 | 11,000 | 3,430 |
| 2007-01-10 | 345 | 346 | 345 | 346 | 3,000 | 3,460 |
| 2007-01-09 | 347 | 347 | 341 | 345 | 5,000 | 3,450 |
| 2007-01-05 | 347 | 347 | 345 | 345 | 5,000 | 3,450 |
| 2007-01-04 | 348 | 348 | 348 | 348 | 5,000 | 3,480 |
分割・併合履歴 ： [2018-09-26]1株→0.1株
