6346 キクカワエンタープライズ(株) の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-29 | 115 | 116 | 115 | 116 | 4,000 | 1,160 |
| 2009-12-28 | 116 | 116 | 116 | 116 | 1,000 | 1,160 |
| 2009-12-24 | 113 | 113 | 113 | 113 | 4,000 | 1,130 |
| 2009-12-22 | 115 | 115 | 113 | 113 | 9,000 | 1,130 |
| 2009-12-21 | 116 | 117 | 113 | 114 | 107,000 | 1,140 |
| 2009-12-18 | 113 | 113 | 113 | 113 | 10,000 | 1,130 |
| 2009-12-17 | 115 | 116 | 113 | 113 | 22,000 | 1,130 |
| 2009-12-16 | 116 | 116 | 115 | 115 | 54,000 | 1,150 |
| 2009-12-15 | 116 | 116 | 116 | 116 | 7,000 | 1,160 |
| 2009-12-11 | 120 | 120 | 119 | 119 | 5,000 | 1,190 |
| 2009-12-07 | 120 | 120 | 120 | 120 | 11,000 | 1,200 |
| 2009-12-04 | 120 | 120 | 120 | 120 | 1,000 | 1,200 |
| 2009-12-02 | 120 | 120 | 120 | 120 | 3,000 | 1,200 |
| 2009-12-01 | 115 | 122 | 115 | 120 | 28,000 | 1,200 |
| 2009-11-30 | 119 | 120 | 119 | 120 | 6,000 | 1,200 |
| 2009-11-26 | 116 | 119 | 116 | 119 | 23,000 | 1,190 |
| 2009-11-25 | 121 | 121 | 119 | 119 | 7,000 | 1,190 |
| 2009-11-24 | 121 | 124 | 119 | 119 | 12,000 | 1,190 |
| 2009-11-20 | 120 | 125 | 120 | 120 | 13,000 | 1,200 |
| 2009-11-17 | 132 | 132 | 129 | 129 | 9,000 | 1,290 |
| 2009-11-16 | 133 | 133 | 133 | 133 | 1,000 | 1,330 |
| 2009-11-12 | 140 | 140 | 138 | 138 | 14,000 | 1,380 |
| 2009-11-10 | 142 | 142 | 141 | 141 | 17,000 | 1,410 |
| 2009-11-05 | 141 | 141 | 141 | 141 | 1,000 | 1,410 |
| 2009-10-20 | 149 | 149 | 149 | 149 | 1,000 | 1,490 |
| 2009-10-19 | 145 | 145 | 144 | 144 | 3,000 | 1,440 |
| 2009-10-16 | 148 | 148 | 148 | 148 | 2,000 | 1,480 |
| 2009-10-15 | 148 | 148 | 148 | 148 | 1,000 | 1,480 |
| 2009-10-14 | 144 | 145 | 144 | 145 | 5,000 | 1,450 |
| 2009-10-13 | 150 | 150 | 140 | 150 | 14,000 | 1,500 |
| 2009-10-09 | 140 | 140 | 138 | 140 | 72,000 | 1,400 |
| 2009-10-08 | 147 | 148 | 147 | 148 | 18,000 | 1,480 |
| 2009-10-07 | 140 | 142 | 140 | 142 | 41,000 | 1,420 |
| 2009-10-06 | 138 | 138 | 138 | 138 | 1,000 | 1,380 |
| 2009-09-30 | 138 | 138 | 138 | 138 | 10,000 | 1,380 |
| 2009-09-29 | 145 | 145 | 145 | 145 | 1,000 | 1,450 |
| 2009-09-28 | 146 | 146 | 144 | 144 | 8,000 | 1,440 |
| 2009-09-25 | 159 | 159 | 150 | 155 | 11,000 | 1,550 |
| 2009-09-24 | 160 | 169 | 159 | 169 | 9,000 | 1,690 |
| 2009-09-18 | 169 | 169 | 168 | 168 | 9,000 | 1,680 |
| 2009-09-16 | 180 | 194 | 180 | 194 | 2,000 | 1,940 |
| 2009-09-14 | 200 | 200 | 200 | 200 | 36,000 | 2,000 |
| 2009-09-11 | 180 | 200 | 180 | 200 | 66,000 | 2,000 |
| 2009-09-09 | 170 | 170 | 170 | 170 | 10,000 | 1,700 |
| 2009-09-03 | 165 | 165 | 165 | 165 | 3,000 | 1,650 |
| 2009-09-02 | 160 | 160 | 160 | 160 | 1,000 | 1,600 |
| 2009-08-31 | 162 | 162 | 162 | 162 | 1,000 | 1,620 |
| 2009-08-28 | 161 | 161 | 160 | 160 | 5,000 | 1,600 |
| 2009-08-27 | 160 | 160 | 160 | 160 | 5,000 | 1,600 |
| 2009-08-25 | 160 | 170 | 160 | 170 | 13,000 | 1,700 |
| 2009-08-24 | 160 | 161 | 159 | 159 | 21,000 | 1,590 |
| 2009-08-21 | 155 | 163 | 155 | 163 | 25,000 | 1,630 |
| 2009-08-20 | 155 | 155 | 154 | 154 | 13,000 | 1,540 |
| 2009-08-13 | 155 | 155 | 152 | 152 | 3,000 | 1,520 |
| 2009-08-07 | 152 | 152 | 152 | 152 | 1,000 | 1,520 |
| 2009-08-06 | 152 | 152 | 152 | 152 | 3,000 | 1,520 |
| 2009-08-04 | 159 | 159 | 159 | 159 | 1,000 | 1,590 |
| 2009-07-31 | 160 | 160 | 160 | 160 | 1,000 | 1,600 |
| 2009-07-27 | 160 | 160 | 160 | 160 | 6,000 | 1,600 |
| 2009-07-21 | 155 | 155 | 145 | 145 | 5,000 | 1,450 |
| 2009-07-15 | 155 | 155 | 155 | 155 | 5,000 | 1,550 |
| 2009-07-14 | 160 | 160 | 160 | 160 | 9,000 | 1,600 |
| 2009-07-13 | 155 | 155 | 155 | 155 | 1,000 | 1,550 |
| 2009-07-09 | 152 | 152 | 152 | 152 | 1,000 | 1,520 |
| 2009-07-08 | 155 | 155 | 155 | 155 | 4,000 | 1,550 |
| 2009-07-06 | 150 | 155 | 150 | 155 | 5,000 | 1,550 |
| 2009-07-03 | 155 | 155 | 155 | 155 | 2,000 | 1,550 |
| 2009-06-29 | 160 | 165 | 160 | 165 | 3,000 | 1,650 |
| 2009-06-25 | 162 | 162 | 162 | 162 | 6,000 | 1,620 |
| 2009-06-23 | 152 | 152 | 152 | 152 | 4,000 | 1,520 |
| 2009-06-22 | 152 | 152 | 152 | 152 | 15,000 | 1,520 |
| 2009-06-18 | 152 | 152 | 152 | 152 | 1,000 | 1,520 |
| 2009-06-17 | 152 | 152 | 152 | 152 | 5,000 | 1,520 |
| 2009-06-15 | 146 | 146 | 145 | 145 | 4,000 | 1,450 |
| 2009-06-12 | 146 | 146 | 146 | 146 | 1,000 | 1,460 |
| 2009-06-11 | 145 | 145 | 145 | 145 | 3,000 | 1,450 |
| 2009-06-09 | 140 | 140 | 140 | 140 | 3,000 | 1,400 |
| 2009-06-04 | 145 | 145 | 145 | 145 | 10,000 | 1,450 |
| 2009-06-03 | 136 | 145 | 136 | 145 | 24,000 | 1,450 |
| 2009-06-02 | 145 | 145 | 145 | 145 | 10,000 | 1,450 |
| 2009-05-29 | 142 | 142 | 142 | 142 | 1,000 | 1,420 |
| 2009-05-26 | 138 | 138 | 138 | 138 | 2,000 | 1,380 |
| 2009-05-22 | 136 | 136 | 135 | 135 | 70,000 | 1,350 |
| 2009-05-21 | 137 | 137 | 137 | 137 | 2,000 | 1,370 |
| 2009-05-20 | 132 | 132 | 132 | 132 | 1,000 | 1,320 |
| 2009-05-18 | 139 | 139 | 139 | 139 | 2,000 | 1,390 |
| 2009-05-14 | 138 | 138 | 138 | 138 | 5,000 | 1,380 |
| 2009-05-12 | 135 | 138 | 135 | 138 | 3,000 | 1,380 |
| 2009-05-11 | 138 | 138 | 138 | 138 | 1,000 | 1,380 |
| 2009-05-08 | 133 | 133 | 133 | 133 | 1,000 | 1,330 |
| 2009-05-07 | 133 | 133 | 133 | 133 | 5,000 | 1,330 |
| 2009-04-28 | 126 | 126 | 126 | 126 | 6,000 | 1,260 |
| 2009-04-27 | 125 | 125 | 125 | 125 | 1,000 | 1,250 |
| 2009-04-24 | 126 | 128 | 126 | 128 | 4,000 | 1,280 |
| 2009-04-23 | 125 | 125 | 125 | 125 | 3,000 | 1,250 |
| 2009-04-17 | 126 | 126 | 126 | 126 | 2,000 | 1,260 |
| 2009-04-13 | 128 | 128 | 128 | 128 | 2,000 | 1,280 |
| 2009-04-10 | 130 | 130 | 130 | 130 | 101,000 | 1,300 |
| 2009-04-06 | 123 | 123 | 123 | 123 | 3,000 | 1,230 |
| 2009-04-03 | 121 | 121 | 121 | 121 | 3,000 | 1,210 |
| 2009-04-02 | 120 | 120 | 120 | 120 | 6,000 | 1,200 |
| 2009-04-01 | 120 | 120 | 120 | 120 | 4,000 | 1,200 |
| 2009-03-30 | 129 | 129 | 120 | 120 | 5,000 | 1,200 |
| 2009-03-27 | 142 | 142 | 140 | 140 | 69,000 | 1,400 |
| 2009-03-26 | 132 | 132 | 132 | 132 | 2,000 | 1,320 |
| 2009-03-25 | 127 | 127 | 127 | 127 | 12,000 | 1,270 |
| 2009-03-24 | 129 | 129 | 129 | 129 | 1,000 | 1,290 |
| 2009-03-23 | 120 | 124 | 120 | 124 | 4,000 | 1,240 |
| 2009-03-18 | 121 | 121 | 121 | 121 | 4,000 | 1,210 |
| 2009-03-17 | 121 | 121 | 121 | 121 | 10,000 | 1,210 |
| 2009-03-16 | 121 | 124 | 121 | 124 | 3,000 | 1,240 |
| 2009-03-12 | 117 | 120 | 117 | 120 | 15,000 | 1,200 |
| 2009-03-11 | 115 | 116 | 115 | 115 | 11,000 | 1,150 |
| 2009-03-05 | 120 | 120 | 120 | 120 | 42,000 | 1,200 |
| 2009-03-03 | 120 | 120 | 120 | 120 | 10,000 | 1,200 |
| 2009-02-25 | 121 | 121 | 120 | 120 | 10,000 | 1,200 |
| 2009-02-24 | 123 | 123 | 121 | 121 | 7,000 | 1,210 |
| 2009-02-20 | 134 | 134 | 128 | 128 | 8,000 | 1,280 |
| 2009-02-19 | 133 | 135 | 133 | 135 | 7,000 | 1,350 |
| 2009-02-16 | 135 | 135 | 135 | 135 | 103,000 | 1,350 |
| 2009-02-13 | 140 | 140 | 135 | 135 | 13,000 | 1,350 |
| 2009-02-12 | 140 | 141 | 140 | 140 | 8,000 | 1,400 |
| 2009-02-10 | 152 | 155 | 152 | 155 | 4,000 | 1,550 |
| 2009-02-06 | 155 | 155 | 155 | 155 | 1,000 | 1,550 |
| 2009-02-05 | 153 | 153 | 153 | 153 | 1,000 | 1,530 |
| 2009-01-29 | 160 | 160 | 160 | 160 | 5,000 | 1,600 |
| 2009-01-26 | 168 | 168 | 168 | 168 | 2,000 | 1,680 |
| 2009-01-16 | 162 | 162 | 162 | 162 | 1,000 | 1,620 |
| 2009-01-13 | 157 | 157 | 157 | 157 | 2,000 | 1,570 |
| 2009-01-05 | 167 | 167 | 167 | 167 | 2,000 | 1,670 |
分割・併合履歴 ： [2018-09-26]1株→0.1株
