6346 キクカワエンタープライズ(株) の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-19 | 158 | 167 | 158 | 159 | 4,000 | 1,590 |
| 2008-12-17 | 160 | 160 | 157 | 157 | 2,000 | 1,570 |
| 2008-12-15 | 163 | 163 | 163 | 163 | 2,000 | 1,630 |
| 2008-12-11 | 163 | 163 | 163 | 163 | 1,000 | 1,630 |
| 2008-11-28 | 168 | 168 | 168 | 168 | 7,000 | 1,680 |
| 2008-11-21 | 178 | 178 | 178 | 178 | 1,000 | 1,780 |
| 2008-11-11 | 181 | 181 | 181 | 181 | 8,000 | 1,810 |
| 2008-11-05 | 189 | 189 | 181 | 181 | 9,000 | 1,810 |
| 2008-10-30 | 185 | 185 | 185 | 185 | 1,000 | 1,850 |
| 2008-10-29 | 180 | 180 | 180 | 180 | 3,000 | 1,800 |
| 2008-10-28 | 180 | 180 | 180 | 180 | 3,000 | 1,800 |
| 2008-10-27 | 190 | 190 | 180 | 180 | 2,000 | 1,800 |
| 2008-10-24 | 180 | 180 | 180 | 180 | 1,000 | 1,800 |
| 2008-10-22 | 195 | 195 | 195 | 195 | 11,000 | 1,950 |
| 2008-10-21 | 195 | 195 | 195 | 195 | 4,000 | 1,950 |
| 2008-10-15 | 170 | 195 | 170 | 195 | 6,000 | 1,950 |
| 2008-10-14 | 195 | 195 | 195 | 195 | 3,000 | 1,950 |
| 2008-10-10 | 194 | 194 | 194 | 194 | 1,000 | 1,940 |
| 2008-10-09 | 194 | 194 | 194 | 194 | 2,000 | 1,940 |
| 2008-10-08 | 194 | 194 | 170 | 170 | 102,000 | 1,700 |
| 2008-10-03 | 195 | 195 | 195 | 195 | 2,000 | 1,950 |
| 2008-10-01 | 205 | 205 | 190 | 199 | 13,000 | 1,990 |
| 2008-09-30 | 214 | 214 | 214 | 214 | 1,000 | 2,140 |
| 2008-09-29 | 214 | 214 | 214 | 214 | 1,000 | 2,140 |
| 2008-09-18 | 210 | 210 | 210 | 210 | 1,000 | 2,100 |
| 2008-09-16 | 220 | 220 | 220 | 220 | 1,000 | 2,200 |
| 2008-09-09 | 240 | 240 | 240 | 240 | 1,000 | 2,400 |
| 2008-09-08 | 220 | 220 | 220 | 220 | 1,000 | 2,200 |
| 2008-09-02 | 230 | 230 | 230 | 230 | 2,000 | 2,300 |
| 2008-08-29 | 233 | 233 | 233 | 233 | 6,000 | 2,330 |
| 2008-08-28 | 231 | 231 | 231 | 231 | 11,000 | 2,310 |
| 2008-08-27 | 226 | 231 | 226 | 231 | 2,000 | 2,310 |
| 2008-08-13 | 245 | 245 | 245 | 245 | 1,000 | 2,450 |
| 2008-08-08 | 250 | 250 | 246 | 246 | 3,000 | 2,460 |
| 2008-08-07 | 251 | 251 | 251 | 251 | 1,000 | 2,510 |
| 2008-07-28 | 270 | 270 | 270 | 270 | 1,000 | 2,700 |
| 2008-07-25 | 268 | 268 | 268 | 268 | 1,000 | 2,680 |
| 2008-07-22 | 265 | 265 | 265 | 265 | 1,000 | 2,650 |
| 2008-07-17 | 265 | 265 | 265 | 265 | 9,000 | 2,650 |
| 2008-07-14 | 250 | 260 | 250 | 260 | 3,000 | 2,600 |
| 2008-07-10 | 250 | 250 | 250 | 250 | 7,000 | 2,500 |
| 2008-07-08 | 250 | 250 | 250 | 250 | 1,000 | 2,500 |
| 2008-07-04 | 250 | 250 | 250 | 250 | 2,000 | 2,500 |
| 2008-07-01 | 250 | 250 | 250 | 250 | 7,000 | 2,500 |
| 2008-06-27 | 250 | 250 | 245 | 245 | 3,000 | 2,450 |
| 2008-06-25 | 256 | 256 | 250 | 250 | 4,000 | 2,500 |
| 2008-06-24 | 250 | 250 | 250 | 250 | 4,000 | 2,500 |
| 2008-06-23 | 260 | 260 | 260 | 260 | 1,000 | 2,600 |
| 2008-06-20 | 260 | 260 | 260 | 260 | 1,000 | 2,600 |
| 2008-06-16 | 269 | 269 | 269 | 269 | 3,000 | 2,690 |
| 2008-06-12 | 265 | 265 | 265 | 265 | 1,000 | 2,650 |
| 2008-06-11 | 262 | 262 | 262 | 262 | 5,000 | 2,620 |
| 2008-06-10 | 262 | 262 | 262 | 262 | 2,000 | 2,620 |
| 2008-06-09 | 263 | 263 | 263 | 263 | 1,000 | 2,630 |
| 2008-06-05 | 263 | 263 | 263 | 263 | 6,000 | 2,630 |
| 2008-06-04 | 280 | 280 | 260 | 260 | 6,000 | 2,600 |
| 2008-06-03 | 280 | 280 | 278 | 278 | 3,000 | 2,780 |
| 2008-06-02 | 265 | 280 | 265 | 280 | 2,000 | 2,800 |
| 2008-05-30 | 248 | 250 | 248 | 250 | 3,000 | 2,500 |
| 2008-05-29 | 239 | 239 | 239 | 239 | 2,000 | 2,390 |
| 2008-05-28 | 231 | 234 | 231 | 234 | 21,000 | 2,340 |
| 2008-05-23 | 239 | 239 | 239 | 239 | 8,000 | 2,390 |
| 2008-05-22 | 237 | 249 | 231 | 239 | 21,000 | 2,390 |
| 2008-05-20 | 237 | 239 | 237 | 237 | 15,000 | 2,370 |
| 2008-05-19 | 235 | 235 | 235 | 235 | 1,000 | 2,350 |
| 2008-05-16 | 235 | 239 | 235 | 239 | 3,000 | 2,390 |
| 2008-05-15 | 221 | 230 | 221 | 230 | 4,000 | 2,300 |
| 2008-05-13 | 225 | 230 | 225 | 225 | 15,000 | 2,250 |
| 2008-05-12 | 215 | 225 | 211 | 225 | 45,000 | 2,250 |
| 2008-05-09 | 235 | 235 | 210 | 210 | 82,000 | 2,100 |
| 2008-05-08 | 230 | 230 | 230 | 230 | 10,000 | 2,300 |
| 2008-05-07 | 229 | 229 | 229 | 229 | 4,000 | 2,290 |
| 2008-05-02 | 220 | 230 | 220 | 230 | 13,000 | 2,300 |
| 2008-05-01 | 225 | 230 | 220 | 220 | 19,000 | 2,200 |
| 2008-04-30 | 229 | 230 | 229 | 230 | 6,000 | 2,300 |
| 2008-04-28 | 220 | 229 | 220 | 229 | 22,000 | 2,290 |
| 2008-04-25 | 219 | 221 | 219 | 220 | 8,000 | 2,200 |
| 2008-04-24 | 219 | 219 | 219 | 219 | 2,000 | 2,190 |
| 2008-04-23 | 210 | 216 | 210 | 216 | 68,000 | 2,160 |
| 2008-04-22 | 210 | 215 | 210 | 215 | 298,000 | 2,150 |
| 2008-04-21 | 212 | 213 | 210 | 210 | 16,000 | 2,100 |
| 2008-04-15 | 211 | 211 | 211 | 211 | 4,000 | 2,110 |
| 2008-04-11 | 210 | 210 | 210 | 210 | 1,000 | 2,100 |
| 2008-04-09 | 210 | 210 | 210 | 210 | 2,000 | 2,100 |
| 2008-04-08 | 210 | 210 | 210 | 210 | 20,000 | 2,100 |
| 2008-04-07 | 210 | 210 | 210 | 210 | 5,000 | 2,100 |
| 2008-04-04 | 207 | 207 | 207 | 207 | 6,000 | 2,070 |
| 2008-04-03 | 207 | 210 | 207 | 210 | 16,000 | 2,100 |
| 2008-04-02 | 219 | 219 | 219 | 219 | 1,000 | 2,190 |
| 2008-04-01 | 208 | 212 | 208 | 212 | 11,000 | 2,120 |
| 2008-03-26 | 208 | 208 | 208 | 208 | 3,000 | 2,080 |
| 2008-03-25 | 208 | 208 | 208 | 208 | 1,000 | 2,080 |
| 2008-03-24 | 210 | 210 | 206 | 206 | 7,000 | 2,060 |
| 2008-03-19 | 203 | 205 | 203 | 205 | 6,000 | 2,050 |
| 2008-03-17 | 210 | 210 | 210 | 210 | 10,000 | 2,100 |
| 2008-03-13 | 210 | 210 | 210 | 210 | 8,000 | 2,100 |
| 2008-03-12 | 210 | 210 | 210 | 210 | 1,000 | 2,100 |
| 2008-03-10 | 210 | 210 | 210 | 210 | 5,000 | 2,100 |
| 2008-03-07 | 210 | 210 | 210 | 210 | 18,000 | 2,100 |
| 2008-03-06 | 210 | 210 | 210 | 210 | 1,000 | 2,100 |
| 2008-03-05 | 210 | 210 | 210 | 210 | 1,000 | 2,100 |
| 2008-03-04 | 220 | 220 | 220 | 220 | 1,000 | 2,200 |
| 2008-03-03 | 220 | 220 | 220 | 220 | 1,000 | 2,200 |
| 2008-02-29 | 216 | 216 | 216 | 216 | 3,000 | 2,160 |
| 2008-02-28 | 218 | 218 | 218 | 218 | 7,000 | 2,180 |
| 2008-02-27 | 218 | 218 | 218 | 218 | 1,000 | 2,180 |
| 2008-02-26 | 216 | 216 | 216 | 216 | 5,000 | 2,160 |
| 2008-02-25 | 217 | 220 | 216 | 216 | 10,000 | 2,160 |
| 2008-02-22 | 216 | 216 | 216 | 216 | 5,000 | 2,160 |
| 2008-02-21 | 213 | 216 | 213 | 215 | 18,000 | 2,150 |
| 2008-02-20 | 213 | 213 | 213 | 213 | 15,000 | 2,130 |
| 2008-02-19 | 216 | 216 | 216 | 216 | 6,000 | 2,160 |
| 2008-02-15 | 216 | 216 | 216 | 216 | 2,000 | 2,160 |
| 2008-02-14 | 216 | 216 | 216 | 216 | 16,000 | 2,160 |
| 2008-02-13 | 210 | 210 | 210 | 210 | 10,000 | 2,100 |
| 2008-02-12 | 216 | 216 | 210 | 210 | 5,000 | 2,100 |
| 2008-02-07 | 216 | 216 | 216 | 216 | 8,000 | 2,160 |
| 2008-02-06 | 220 | 220 | 220 | 220 | 1,000 | 2,200 |
| 2008-02-05 | 223 | 223 | 223 | 223 | 3,000 | 2,230 |
| 2008-01-31 | 218 | 218 | 218 | 218 | 5,000 | 2,180 |
| 2008-01-29 | 218 | 218 | 218 | 218 | 2,000 | 2,180 |
| 2008-01-25 | 212 | 225 | 212 | 225 | 5,000 | 2,250 |
| 2008-01-24 | 211 | 211 | 211 | 211 | 1,000 | 2,110 |
| 2008-01-23 | 206 | 206 | 206 | 206 | 1,000 | 2,060 |
| 2008-01-22 | 213 | 213 | 203 | 203 | 8,000 | 2,030 |
| 2008-01-21 | 232 | 232 | 232 | 232 | 1,000 | 2,320 |
| 2008-01-18 | 211 | 213 | 211 | 213 | 6,000 | 2,130 |
| 2008-01-17 | 230 | 231 | 230 | 231 | 5,000 | 2,310 |
| 2008-01-16 | 225 | 225 | 225 | 225 | 10,000 | 2,250 |
| 2008-01-15 | 233 | 233 | 233 | 233 | 1,000 | 2,330 |
| 2008-01-11 | 231 | 238 | 231 | 233 | 9,000 | 2,330 |
| 2008-01-09 | 238 | 238 | 238 | 238 | 5,000 | 2,380 |
| 2008-01-08 | 238 | 238 | 238 | 238 | 6,000 | 2,380 |
| 2008-01-07 | 238 | 238 | 238 | 238 | 1,000 | 2,380 |
| 2008-01-04 | 238 | 238 | 238 | 238 | 7,000 | 2,380 |
分割・併合履歴 ： [2018-09-26]1株→0.1株
