6346 キクカワエンタープライズ(株) の時系列データ [2010年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2010-12-30 | 141 | 141 | 140 | 140 | 15,000 | 1,400 |
| 2010-12-29 | 138 | 139 | 138 | 139 | 10,000 | 1,390 |
| 2010-12-28 | 138 | 140 | 138 | 140 | 2,000 | 1,400 |
| 2010-12-27 | 140 | 140 | 140 | 140 | 8,000 | 1,400 |
| 2010-12-24 | 141 | 141 | 141 | 141 | 5,000 | 1,410 |
| 2010-12-22 | 142 | 142 | 141 | 141 | 2,000 | 1,410 |
| 2010-12-21 | 148 | 148 | 142 | 142 | 6,000 | 1,420 |
| 2010-12-20 | 138 | 140 | 138 | 140 | 7,000 | 1,400 |
| 2010-12-17 | 138 | 138 | 138 | 138 | 5,000 | 1,380 |
| 2010-12-16 | 136 | 137 | 136 | 137 | 4,000 | 1,370 |
| 2010-12-15 | 133 | 136 | 133 | 136 | 13,000 | 1,360 |
| 2010-12-14 | 134 | 135 | 133 | 133 | 15,000 | 1,330 |
| 2010-12-13 | 132 | 133 | 132 | 133 | 6,000 | 1,330 |
| 2010-12-10 | 132 | 132 | 132 | 132 | 8,000 | 1,320 |
| 2010-12-09 | 128 | 128 | 128 | 128 | 6,000 | 1,280 |
| 2010-12-08 | 129 | 130 | 129 | 130 | 2,000 | 1,300 |
| 2010-12-07 | 129 | 129 | 126 | 126 | 7,000 | 1,260 |
| 2010-12-06 | 127 | 127 | 127 | 127 | 3,000 | 1,270 |
| 2010-12-03 | 130 | 130 | 130 | 130 | 1,000 | 1,300 |
| 2010-12-01 | 132 | 132 | 132 | 132 | 2,000 | 1,320 |
| 2010-11-30 | 128 | 132 | 128 | 132 | 6,000 | 1,320 |
| 2010-11-29 | 128 | 128 | 128 | 128 | 6,000 | 1,280 |
| 2010-11-26 | 127 | 128 | 127 | 128 | 3,000 | 1,280 |
| 2010-11-24 | 129 | 129 | 129 | 129 | 2,000 | 1,290 |
| 2010-11-22 | 126 | 126 | 126 | 126 | 1,000 | 1,260 |
| 2010-11-19 | 129 | 129 | 127 | 127 | 5,000 | 1,270 |
| 2010-11-18 | 129 | 129 | 128 | 128 | 3,000 | 1,280 |
| 2010-11-17 | 128 | 129 | 128 | 129 | 3,000 | 1,290 |
| 2010-11-16 | 125 | 130 | 125 | 125 | 28,000 | 1,250 |
| 2010-11-15 | 127 | 129 | 119 | 127 | 39,000 | 1,270 |
| 2010-11-12 | 130 | 136 | 130 | 131 | 22,000 | 1,310 |
| 2010-11-11 | 136 | 138 | 126 | 135 | 34,000 | 1,350 |
| 2010-11-10 | 137 | 137 | 137 | 137 | 2,000 | 1,370 |
| 2010-11-09 | 137 | 137 | 137 | 137 | 4,000 | 1,370 |
| 2010-11-05 | 138 | 138 | 138 | 138 | 2,000 | 1,380 |
| 2010-11-04 | 132 | 134 | 132 | 133 | 4,000 | 1,330 |
| 2010-11-02 | 131 | 137 | 130 | 132 | 20,000 | 1,320 |
| 2010-11-01 | 135 | 135 | 130 | 130 | 7,000 | 1,300 |
| 2010-10-29 | 134 | 135 | 134 | 135 | 8,000 | 1,350 |
| 2010-10-28 | 133 | 134 | 132 | 134 | 12,000 | 1,340 |
| 2010-10-27 | 135 | 135 | 131 | 131 | 12,000 | 1,310 |
| 2010-10-26 | 134 | 135 | 134 | 135 | 4,000 | 1,350 |
| 2010-10-25 | 135 | 135 | 135 | 135 | 4,000 | 1,350 |
| 2010-10-22 | 136 | 136 | 134 | 135 | 7,000 | 1,350 |
| 2010-10-21 | 135 | 136 | 135 | 136 | 4,000 | 1,360 |
| 2010-10-20 | 132 | 133 | 132 | 133 | 2,000 | 1,330 |
| 2010-10-19 | 138 | 139 | 136 | 139 | 6,000 | 1,390 |
| 2010-10-15 | 138 | 138 | 135 | 138 | 5,000 | 1,380 |
| 2010-10-13 | 138 | 138 | 137 | 138 | 13,000 | 1,380 |
| 2010-10-12 | 130 | 133 | 130 | 133 | 16,000 | 1,330 |
| 2010-10-08 | 133 | 133 | 130 | 132 | 6,000 | 1,320 |
| 2010-10-07 | 133 | 133 | 133 | 133 | 1,000 | 1,330 |
| 2010-10-06 | 138 | 138 | 138 | 138 | 2,000 | 1,380 |
| 2010-10-01 | 138 | 139 | 135 | 135 | 16,000 | 1,350 |
| 2010-09-30 | 136 | 137 | 136 | 137 | 2,000 | 1,370 |
| 2010-09-29 | 140 | 140 | 140 | 140 | 3,000 | 1,400 |
| 2010-09-28 | 144 | 144 | 139 | 139 | 5,000 | 1,390 |
| 2010-09-27 | 144 | 144 | 144 | 144 | 4,000 | 1,440 |
| 2010-09-24 | 135 | 137 | 135 | 137 | 7,000 | 1,370 |
| 2010-09-22 | 135 | 135 | 135 | 135 | 1,000 | 1,350 |
| 2010-09-16 | 135 | 135 | 135 | 135 | 1,000 | 1,350 |
| 2010-09-15 | 131 | 134 | 131 | 134 | 2,000 | 1,340 |
| 2010-09-14 | 128 | 129 | 128 | 129 | 3,000 | 1,290 |
| 2010-09-13 | 133 | 133 | 133 | 133 | 1,000 | 1,330 |
| 2010-09-10 | 130 | 131 | 130 | 131 | 4,000 | 1,310 |
| 2010-09-09 | 131 | 131 | 131 | 131 | 2,000 | 1,310 |
| 2010-09-08 | 126 | 130 | 125 | 130 | 25,000 | 1,300 |
| 2010-09-07 | 125 | 126 | 125 | 125 | 9,000 | 1,250 |
| 2010-09-06 | 126 | 129 | 125 | 125 | 11,000 | 1,250 |
| 2010-09-03 | 129 | 129 | 129 | 129 | 10,000 | 1,290 |
| 2010-09-02 | 130 | 130 | 130 | 130 | 1,000 | 1,300 |
| 2010-08-30 | 134 | 140 | 130 | 140 | 20,000 | 1,400 |
| 2010-08-27 | 134 | 134 | 134 | 134 | 2,000 | 1,340 |
| 2010-08-24 | 134 | 135 | 132 | 135 | 10,000 | 1,350 |
| 2010-08-23 | 140 | 140 | 137 | 140 | 7,000 | 1,400 |
| 2010-08-17 | 145 | 145 | 145 | 145 | 5,000 | 1,450 |
| 2010-08-12 | 145 | 145 | 145 | 145 | 3,000 | 1,450 |
| 2010-08-11 | 155 | 155 | 153 | 153 | 6,000 | 1,530 |
| 2010-08-10 | 155 | 160 | 155 | 160 | 6,000 | 1,600 |
| 2010-08-05 | 155 | 158 | 155 | 158 | 17,000 | 1,580 |
| 2010-08-04 | 160 | 162 | 158 | 162 | 5,000 | 1,620 |
| 2010-07-30 | 160 | 164 | 160 | 164 | 3,000 | 1,640 |
| 2010-07-28 | 160 | 163 | 160 | 163 | 3,000 | 1,630 |
| 2010-07-16 | 165 | 165 | 165 | 165 | 5,000 | 1,650 |
| 2010-07-15 | 161 | 165 | 161 | 165 | 2,000 | 1,650 |
| 2010-07-08 | 166 | 166 | 165 | 165 | 6,000 | 1,650 |
| 2010-07-07 | 169 | 169 | 169 | 169 | 1,000 | 1,690 |
| 2010-07-06 | 169 | 169 | 169 | 169 | 3,000 | 1,690 |
| 2010-07-05 | 165 | 169 | 165 | 169 | 7,000 | 1,690 |
| 2010-07-02 | 164 | 164 | 164 | 164 | 6,000 | 1,640 |
| 2010-06-30 | 163 | 165 | 163 | 165 | 2,000 | 1,650 |
| 2010-06-29 | 165 | 168 | 165 | 168 | 3,000 | 1,680 |
| 2010-06-28 | 166 | 166 | 166 | 166 | 2,000 | 1,660 |
| 2010-06-25 | 167 | 167 | 167 | 167 | 6,000 | 1,670 |
| 2010-06-24 | 169 | 169 | 169 | 169 | 8,000 | 1,690 |
| 2010-06-23 | 171 | 171 | 171 | 171 | 1,000 | 1,710 |
| 2010-06-22 | 170 | 170 | 170 | 170 | 3,000 | 1,700 |
| 2010-06-18 | 169 | 170 | 169 | 170 | 3,000 | 1,700 |
| 2010-06-17 | 169 | 169 | 169 | 169 | 1,000 | 1,690 |
| 2010-06-16 | 164 | 169 | 164 | 169 | 2,000 | 1,690 |
| 2010-06-14 | 159 | 165 | 159 | 165 | 6,000 | 1,650 |
| 2010-06-10 | 158 | 158 | 158 | 158 | 2,000 | 1,580 |
| 2010-06-09 | 155 | 159 | 155 | 159 | 4,000 | 1,590 |
| 2010-06-04 | 154 | 159 | 154 | 159 | 5,000 | 1,590 |
| 2010-06-03 | 160 | 160 | 159 | 159 | 4,000 | 1,590 |
| 2010-06-02 | 158 | 159 | 158 | 159 | 7,000 | 1,590 |
| 2010-06-01 | 158 | 158 | 158 | 158 | 2,000 | 1,580 |
| 2010-05-31 | 158 | 158 | 158 | 158 | 1,000 | 1,580 |
| 2010-05-28 | 153 | 155 | 153 | 154 | 11,000 | 1,540 |
| 2010-05-27 | 153 | 160 | 153 | 158 | 10,000 | 1,580 |
| 2010-05-25 | 158 | 158 | 153 | 158 | 21,000 | 1,580 |
| 2010-05-24 | 153 | 158 | 153 | 158 | 11,000 | 1,580 |
| 2010-05-21 | 157 | 157 | 157 | 157 | 2,000 | 1,570 |
| 2010-05-20 | 160 | 164 | 159 | 164 | 15,000 | 1,640 |
| 2010-05-19 | 164 | 164 | 163 | 164 | 7,000 | 1,640 |
| 2010-05-18 | 172 | 172 | 164 | 165 | 22,000 | 1,650 |
| 2010-05-17 | 171 | 172 | 170 | 170 | 19,000 | 1,700 |
| 2010-05-14 | 170 | 171 | 162 | 171 | 26,000 | 1,710 |
| 2010-05-13 | 170 | 170 | 165 | 169 | 20,000 | 1,690 |
| 2010-05-12 | 170 | 170 | 169 | 170 | 95,000 | 1,700 |
| 2010-05-11 | 169 | 170 | 169 | 170 | 2,000 | 1,700 |
| 2010-05-10 | 174 | 174 | 168 | 168 | 2,000 | 1,680 |
| 2010-05-06 | 171 | 172 | 168 | 169 | 14,000 | 1,690 |
| 2010-04-30 | 172 | 172 | 157 | 172 | 39,000 | 1,720 |
| 2010-04-28 | 169 | 169 | 169 | 169 | 1,000 | 1,690 |
| 2010-04-26 | 163 | 172 | 163 | 168 | 33,000 | 1,680 |
| 2010-04-23 | 167 | 167 | 163 | 163 | 30,000 | 1,630 |
| 2010-04-22 | 167 | 167 | 167 | 167 | 30,000 | 1,670 |
| 2010-04-21 | 170 | 170 | 164 | 170 | 7,000 | 1,700 |
| 2010-04-20 | 168 | 171 | 168 | 171 | 2,000 | 1,710 |
| 2010-04-19 | 169 | 174 | 165 | 169 | 21,000 | 1,690 |
| 2010-04-16 | 168 | 168 | 164 | 164 | 25,000 | 1,640 |
| 2010-04-15 | 159 | 174 | 159 | 170 | 56,000 | 1,700 |
| 2010-04-14 | 152 | 157 | 152 | 157 | 12,000 | 1,570 |
| 2010-04-13 | 156 | 156 | 148 | 151 | 33,000 | 1,510 |
| 2010-04-12 | 145 | 157 | 145 | 155 | 230,000 | 1,550 |
| 2010-04-09 | 141 | 145 | 141 | 144 | 27,000 | 1,440 |
| 2010-04-08 | 139 | 143 | 139 | 141 | 16,000 | 1,410 |
| 2010-04-07 | 139 | 139 | 138 | 138 | 7,000 | 1,380 |
| 2010-04-06 | 140 | 142 | 140 | 140 | 48,000 | 1,400 |
| 2010-04-05 | 135 | 140 | 135 | 140 | 44,000 | 1,400 |
| 2010-04-02 | 131 | 133 | 131 | 133 | 7,000 | 1,330 |
| 2010-04-01 | 128 | 130 | 128 | 130 | 22,000 | 1,300 |
| 2010-03-31 | 127 | 130 | 127 | 128 | 18,000 | 1,280 |
| 2010-03-30 | 126 | 127 | 126 | 127 | 17,000 | 1,270 |
| 2010-03-29 | 127 | 129 | 127 | 127 | 27,000 | 1,270 |
| 2010-03-26 | 130 | 132 | 130 | 132 | 5,000 | 1,320 |
| 2010-03-25 | 133 | 133 | 131 | 131 | 8,000 | 1,310 |
| 2010-03-24 | 128 | 128 | 128 | 128 | 4,000 | 1,280 |
| 2010-03-18 | 129 | 129 | 128 | 128 | 8,000 | 1,280 |
| 2010-03-17 | 125 | 129 | 125 | 129 | 5,000 | 1,290 |
| 2010-03-16 | 126 | 126 | 126 | 126 | 5,000 | 1,260 |
| 2010-03-10 | 122 | 125 | 122 | 125 | 6,000 | 1,250 |
| 2010-03-08 | 116 | 116 | 116 | 116 | 2,000 | 1,160 |
| 2010-03-01 | 120 | 120 | 120 | 120 | 7,000 | 1,200 |
| 2010-02-26 | 115 | 119 | 115 | 118 | 16,000 | 1,180 |
| 2010-02-24 | 118 | 118 | 118 | 118 | 1,000 | 1,180 |
| 2010-02-23 | 120 | 120 | 120 | 120 | 3,000 | 1,200 |
| 2010-02-22 | 120 | 120 | 120 | 120 | 3,000 | 1,200 |
| 2010-02-18 | 120 | 120 | 120 | 120 | 17,000 | 1,200 |
| 2010-02-15 | 120 | 120 | 120 | 120 | 6,000 | 1,200 |
| 2010-02-12 | 121 | 121 | 121 | 121 | 1,000 | 1,210 |
| 2010-02-09 | 119 | 119 | 119 | 119 | 1,000 | 1,190 |
| 2010-02-08 | 125 | 125 | 125 | 125 | 5,000 | 1,250 |
| 2010-02-05 | 120 | 120 | 120 | 120 | 1,000 | 1,200 |
| 2010-02-03 | 118 | 121 | 118 | 121 | 2,000 | 1,210 |
| 2010-02-02 | 120 | 120 | 120 | 120 | 4,000 | 1,200 |
| 2010-02-01 | 116 | 116 | 116 | 116 | 1,000 | 1,160 |
| 2010-01-28 | 121 | 124 | 121 | 124 | 2,000 | 1,240 |
| 2010-01-27 | 118 | 122 | 118 | 122 | 9,000 | 1,220 |
| 2010-01-25 | 126 | 126 | 126 | 126 | 4,000 | 1,260 |
| 2010-01-22 | 126 | 126 | 126 | 126 | 1,000 | 1,260 |
| 2010-01-21 | 126 | 126 | 126 | 126 | 3,000 | 1,260 |
| 2010-01-20 | 126 | 126 | 126 | 126 | 12,000 | 1,260 |
| 2010-01-18 | 127 | 127 | 127 | 127 | 2,000 | 1,270 |
| 2010-01-15 | 132 | 132 | 130 | 130 | 3,000 | 1,300 |
| 2010-01-14 | 137 | 137 | 137 | 137 | 50,000 | 1,370 |
| 2010-01-13 | 140 | 140 | 140 | 140 | 30,000 | 1,400 |
| 2010-01-12 | 127 | 147 | 127 | 147 | 6,000 | 1,470 |
| 2010-01-08 | 120 | 120 | 120 | 120 | 2,000 | 1,200 |
| 2010-01-05 | 119 | 119 | 119 | 119 | 1,000 | 1,190 |
分割・併合履歴 ： [2018-09-26]1株→0.1株
