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
2008-12-191581671581594,0001,590
2008-12-171601601571572,0001,570
2008-12-151631631631632,0001,630
2008-12-111631631631631,0001,630
2008-11-281681681681687,0001,680
2008-11-211781781781781,0001,780
2008-11-111811811811818,0001,810
2008-11-051891891811819,0001,810
2008-10-301851851851851,0001,850
2008-10-291801801801803,0001,800
2008-10-281801801801803,0001,800
2008-10-271901901801802,0001,800
2008-10-241801801801801,0001,800
2008-10-2219519519519511,0001,950
2008-10-211951951951954,0001,950
2008-10-151701951701956,0001,950
2008-10-141951951951953,0001,950
2008-10-101941941941941,0001,940
2008-10-091941941941942,0001,940
2008-10-08194194170170102,0001,700
2008-10-031951951951952,0001,950
2008-10-0120520519019913,0001,990
2008-09-302142142142141,0002,140
2008-09-292142142142141,0002,140
2008-09-182102102102101,0002,100
2008-09-162202202202201,0002,200
2008-09-092402402402401,0002,400
2008-09-082202202202201,0002,200
2008-09-022302302302302,0002,300
2008-08-292332332332336,0002,330
2008-08-2823123123123111,0002,310
2008-08-272262312262312,0002,310
2008-08-132452452452451,0002,450
2008-08-082502502462463,0002,460
2008-08-072512512512511,0002,510
2008-07-282702702702701,0002,700
2008-07-252682682682681,0002,680
2008-07-222652652652651,0002,650
2008-07-172652652652659,0002,650
2008-07-142502602502603,0002,600
2008-07-102502502502507,0002,500
2008-07-082502502502501,0002,500
2008-07-042502502502502,0002,500
2008-07-012502502502507,0002,500
2008-06-272502502452453,0002,450
2008-06-252562562502504,0002,500
2008-06-242502502502504,0002,500
2008-06-232602602602601,0002,600
2008-06-202602602602601,0002,600
2008-06-162692692692693,0002,690
2008-06-122652652652651,0002,650
2008-06-112622622622625,0002,620
2008-06-102622622622622,0002,620
2008-06-092632632632631,0002,630
2008-06-052632632632636,0002,630
2008-06-042802802602606,0002,600
2008-06-032802802782783,0002,780
2008-06-022652802652802,0002,800
2008-05-302482502482503,0002,500
2008-05-292392392392392,0002,390
2008-05-2823123423123421,0002,340
2008-05-232392392392398,0002,390
2008-05-2223724923123921,0002,390
2008-05-2023723923723715,0002,370
2008-05-192352352352351,0002,350
2008-05-162352392352393,0002,390
2008-05-152212302212304,0002,300
2008-05-1322523022522515,0002,250
2008-05-1221522521122545,0002,250
2008-05-0923523521021082,0002,100
2008-05-0823023023023010,0002,300
2008-05-072292292292294,0002,290
2008-05-0222023022023013,0002,300
2008-05-0122523022022019,0002,200
2008-04-302292302292306,0002,300
2008-04-2822022922022922,0002,290
2008-04-252192212192208,0002,200
2008-04-242192192192192,0002,190
2008-04-2321021621021668,0002,160
2008-04-22210215210215298,0002,150
2008-04-2121221321021016,0002,100
2008-04-152112112112114,0002,110
2008-04-112102102102101,0002,100
2008-04-092102102102102,0002,100
2008-04-0821021021021020,0002,100
2008-04-072102102102105,0002,100
2008-04-042072072072076,0002,070
2008-04-0320721020721016,0002,100
2008-04-022192192192191,0002,190
2008-04-0120821220821211,0002,120
2008-03-262082082082083,0002,080
2008-03-252082082082081,0002,080
2008-03-242102102062067,0002,060
2008-03-192032052032056,0002,050
2008-03-1721021021021010,0002,100
2008-03-132102102102108,0002,100
2008-03-122102102102101,0002,100
2008-03-102102102102105,0002,100
2008-03-0721021021021018,0002,100
2008-03-062102102102101,0002,100
2008-03-052102102102101,0002,100
2008-03-042202202202201,0002,200
2008-03-032202202202201,0002,200
2008-02-292162162162163,0002,160
2008-02-282182182182187,0002,180
2008-02-272182182182181,0002,180
2008-02-262162162162165,0002,160
2008-02-2521722021621610,0002,160
2008-02-222162162162165,0002,160
2008-02-2121321621321518,0002,150
2008-02-2021321321321315,0002,130
2008-02-192162162162166,0002,160
2008-02-152162162162162,0002,160
2008-02-1421621621621616,0002,160
2008-02-1321021021021010,0002,100
2008-02-122162162102105,0002,100
2008-02-072162162162168,0002,160
2008-02-062202202202201,0002,200
2008-02-052232232232233,0002,230
2008-01-312182182182185,0002,180
2008-01-292182182182182,0002,180
2008-01-252122252122255,0002,250
2008-01-242112112112111,0002,110
2008-01-232062062062061,0002,060
2008-01-222132132032038,0002,030
2008-01-212322322322321,0002,320
2008-01-182112132112136,0002,130
2008-01-172302312302315,0002,310
2008-01-1622522522522510,0002,250
2008-01-152332332332331,0002,330
2008-01-112312382312339,0002,330
2008-01-092382382382385,0002,380
2008-01-082382382382386,0002,380
2008-01-072382382382381,0002,380
2008-01-042382382382387,0002,380

分割・併合履歴 : [2018-09-26]1株→0.1株