6346 キクカワエンタープライズ(株) の時系列データ [2011年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2011-12-30	142	142	142	142	5,000	1,420
2011-12-29	139	140	139	140	13,000	1,400
2011-12-28	142	143	141	143	7,000	1,430
2011-12-27	144	144	143	143	3,000	1,430
2011-12-26	147	147	146	146	20,000	1,460
2011-12-22	146	147	146	146	6,000	1,460
2011-12-21	143	144	143	144	6,000	1,440
2011-12-20	137	143	137	139	13,000	1,390
2011-12-19	138	138	138	138	2,000	1,380
2011-12-16	138	138	138	138	1,000	1,380
2011-12-14	137	138	137	138	10,000	1,380
2011-12-13	137	137	137	137	2,000	1,370
2011-12-12	140	140	139	140	3,000	1,400
2011-12-09	138	139	136	139	20,000	1,390
2011-12-08	140	143	140	143	8,000	1,430
2011-12-07	139	142	138	139	30,000	1,390
2011-12-06	142	145	142	144	18,000	1,440
2011-12-05	137	140	136	140	23,000	1,400
2011-12-02	137	138	137	137	17,000	1,370
2011-12-01	138	140	135	135	24,000	1,350
2011-11-30	133	135	131	131	11,000	1,310
2011-11-29	133	133	133	133	6,000	1,330
2011-11-28	134	134	134	134	2,000	1,340
2011-11-25	134	134	134	134	1,000	1,340
2011-11-24	139	139	139	139	1,000	1,390
2011-11-22	135	139	134	139	8,000	1,390
2011-11-21	136	136	136	136	1,000	1,360
2011-11-18	137	137	137	137	1,000	1,370
2011-11-17	140	140	137	137	2,000	1,370
2011-11-16	140	140	140	140	1,000	1,400
2011-11-15	140	144	140	144	2,000	1,440
2011-11-11	146	146	140	145	30,000	1,450
2011-11-10	148	148	147	147	13,000	1,470
2011-11-09	148	149	148	148	15,000	1,480
2011-11-08	149	150	148	148	12,000	1,480
2011-11-07	149	151	149	149	21,000	1,490
2011-11-04	149	149	149	149	20,000	1,490
2011-11-02	149	149	149	149	1,000	1,490
2011-11-01	152	152	150	150	8,000	1,500
2011-10-31	147	149	147	149	5,000	1,490
2011-10-28	146	149	146	147	4,000	1,470
2011-10-25	144	147	144	147	2,000	1,470
2011-10-21	145	145	145	145	1,000	1,450
2011-10-20	144	144	144	144	3,000	1,440
2011-10-19	143	143	143	143	2,000	1,430
2011-10-17	138	138	138	138	1,000	1,380
2011-10-13	138	138	138	138	1,000	1,380
2011-10-12	135	136	135	136	3,000	1,360
2011-10-11	136	136	133	133	3,000	1,330
2011-10-05	136	137	135	135	27,000	1,350
2011-10-04	138	138	137	137	12,000	1,370
2011-10-03	138	138	138	138	3,000	1,380
2011-09-30	138	139	138	139	3,000	1,390
2011-09-29	136	137	136	137	7,000	1,370
2011-09-27	135	135	135	135	76,000	1,350
2011-09-26	132	134	132	134	13,000	1,340
2011-09-22	145	145	130	134	43,000	1,340
2011-09-21	147	147	147	147	3,000	1,470
2011-09-20	147	147	147	147	3,000	1,470
2011-09-16	148	148	147	147	2,000	1,470
2011-09-15	148	148	148	148	1,000	1,480
2011-09-14	151	151	148	148	11,000	1,480
2011-09-13	150	150	150	150	2,000	1,500
2011-09-12	150	150	148	148	12,000	1,480
2011-09-09	150	150	146	149	28,000	1,490
2011-09-07	150	152	150	152	9,000	1,520
2011-09-06	150	150	150	150	3,000	1,500
2011-09-05	152	152	152	152	1,000	1,520
2011-09-02	150	153	150	153	6,000	1,530
2011-09-01	152	152	152	152	1,000	1,520
2011-08-30	155	155	155	155	10,000	1,550
2011-08-29	155	155	155	155	10,000	1,550
2011-08-26	155	155	150	150	4,000	1,500
2011-08-25	153	155	147	155	14,000	1,550
2011-08-24	155	155	153	153	13,000	1,530
2011-08-23	153	159	153	159	6,000	1,590
2011-08-22	154	155	153	155	7,000	1,550
2011-08-17	158	158	154	156	7,000	1,560
2011-08-16	160	160	160	160	2,000	1,600
2011-08-15	156	161	156	161	5,000	1,610
2011-08-12	157	158	157	158	4,000	1,580
2011-08-11	154	156	154	155	11,000	1,550
2011-08-10	166	166	158	158	14,000	1,580
2011-08-09	165	165	165	165	8,000	1,650
2011-08-08	163	170	163	163	14,000	1,630
2011-08-05	167	167	156	163	22,000	1,630
2011-08-04	172	172	172	172	1,000	1,720
2011-08-03	172	173	170	173	12,000	1,730
2011-08-02	176	176	174	176	7,000	1,760
2011-08-01	174	176	174	175	10,000	1,750
2011-07-29	174	175	170	172	27,000	1,720
2011-07-28	174	176	174	176	6,000	1,760
2011-07-27	178	178	176	177	5,000	1,770
2011-07-26	180	181	180	181	3,000	1,810
2011-07-25	178	186	178	181	47,000	1,810
2011-07-22	175	185	172	185	65,000	1,850
2011-07-21	173	176	173	173	18,000	1,730
2011-07-20	169	178	169	175	53,000	1,750
2011-07-19	170	174	169	170	20,000	1,700
2011-07-15	168	168	165	168	12,000	1,680
2011-07-14	166	166	166	166	3,000	1,660
2011-07-13	166	168	166	168	8,000	1,680
2011-07-12	171	171	165	167	63,000	1,670
2011-07-11	172	172	172	172	6,000	1,720
2011-07-08	170	176	168	172	30,000	1,720
2011-07-07	167	174	167	168	43,000	1,680
2011-07-06	167	167	167	167	1,000	1,670
2011-07-05	163	167	163	167	17,000	1,670
2011-07-04	166	166	163	164	39,000	1,640
2011-07-01	165	165	162	164	21,000	1,640
2011-06-30	163	165	162	165	32,000	1,650
2011-06-29	164	166	164	166	3,000	1,660
2011-06-28	165	165	164	164	8,000	1,640
2011-06-27	164	166	164	165	22,000	1,650
2011-06-24	163	163	161	161	11,000	1,610
2011-06-23	164	164	161	163	21,000	1,630
2011-06-22	165	165	162	165	20,000	1,650
2011-06-21	165	168	163	168	19,000	1,680
2011-06-20	162	167	162	167	6,000	1,670
2011-06-17	172	172	162	166	49,000	1,660
2011-06-16	165	177	165	175	59,000	1,750
2011-06-15	163	164	163	164	17,000	1,640
2011-06-14	165	165	163	163	2,000	1,630
2011-06-13	160	165	160	165	11,000	1,650
2011-06-10	156	160	156	160	12,000	1,600
2011-06-09	158	160	157	159	9,000	1,590
2011-06-08	158	160	156	160	18,000	1,600
2011-06-07	158	159	156	159	9,000	1,590
2011-06-06	159	160	156	160	68,000	1,600
2011-06-03	164	164	164	164	9,000	1,640
2011-06-02	165	165	164	164	18,000	1,640
2011-06-01	166	168	166	167	18,000	1,670
2011-05-31	164	169	164	169	13,000	1,690
2011-05-30	165	169	163	166	50,000	1,660
2011-05-27	169	169	166	166	37,000	1,660
2011-05-26	169	172	167	172	22,000	1,720
2011-05-25	168	170	168	170	33,000	1,700
2011-05-24	168	169	166	166	63,000	1,660
2011-05-23	176	177	172	173	73,000	1,730
2011-05-20	180	182	180	180	21,000	1,800
2011-05-19	184	187	179	179	78,000	1,790
2011-05-18	181	186	179	185	73,000	1,850
2011-05-17	199	199	176	186	208,000	1,860
2011-05-16	214	220	186	195	355,000	1,950
2011-05-13	270	278	243	246	169,000	2,460
2011-05-12	240	276	230	275	275,000	2,750
2011-05-11	276	277	240	258	333,000	2,580
2011-05-10	255	293	242	260	1,356,000	2,600
2011-05-09	193	213	193	213	490,000	2,130
2011-05-06	165	165	162	163	32,000	1,630
2011-05-02	164	164	160	162	12,000	1,620
2011-04-28	160	160	159	159	7,000	1,590
2011-04-27	161	164	160	162	28,000	1,620
2011-04-26	160	161	156	161	15,000	1,610
2011-04-25	160	160	160	160	10,000	1,600
2011-04-22	160	164	160	160	30,000	1,600
2011-04-21	155	163	155	157	51,000	1,570
2011-04-20	160	160	157	157	14,000	1,570
2011-04-19	160	160	154	154	7,000	1,540
2011-04-18	161	161	159	160	19,000	1,600
2011-04-15	157	157	153	153	8,000	1,530
2011-04-14	146	146	146	146	1,000	1,460
2011-04-11	148	149	148	149	2,000	1,490
2011-04-08	148	148	145	145	4,000	1,450
2011-04-07	147	155	147	155	8,000	1,550
2011-04-06	148	150	144	150	4,000	1,500
2011-04-05	160	160	144	144	24,000	1,440
2011-04-04	161	161	159	160	33,000	1,600
2011-04-01	160	160	160	160	14,000	1,600
2011-03-31	162	162	158	158	23,000	1,580
2011-03-30	156	162	156	162	24,000	1,620
2011-03-29	153	153	151	152	7,000	1,520
2011-03-28	159	160	155	155	38,000	1,550
2011-03-25	155	161	155	156	26,000	1,560
2011-03-24	152	157	151	151	12,000	1,510
2011-03-23	145	149	144	149	19,000	1,490
2011-03-22	139	142	139	142	4,000	1,420
2011-03-18	134	136	130	136	13,000	1,360
2011-03-17	130	130	126	129	7,000	1,290
2011-03-16	126	131	126	131	2,000	1,310
2011-03-15	137	137	122	126	22,000	1,260
2011-03-14	148	148	135	136	26,000	1,360
2011-03-11	155	156	154	156	3,000	1,560
2011-03-10	160	161	155	157	16,000	1,570
2011-03-09	159	160	158	160	10,000	1,600
2011-03-08	154	159	154	159	10,000	1,590
2011-03-07	154	154	153	154	3,000	1,540
2011-03-04	151	153	151	153	7,000	1,530
2011-03-03	150	150	150	150	5,000	1,500
2011-03-02	154	154	149	149	7,000	1,490
2011-03-01	152	152	152	152	4,000	1,520
2011-02-28	148	152	148	152	16,000	1,520
2011-02-25	147	147	146	146	4,000	1,460
2011-02-24	151	151	144	146	34,000	1,460
2011-02-23	151	152	150	152	11,000	1,520
2011-02-22	152	153	151	152	10,000	1,520
2011-02-21	155	155	153	153	5,000	1,530
2011-02-18	154	155	154	155	22,000	1,550
2011-02-17	153	153	153	153	6,000	1,530
2011-02-16	152	152	151	152	5,000	1,520
2011-02-15	152	152	152	152	3,000	1,520
2011-02-14	154	156	152	152	6,000	1,520
2011-02-10	152	152	150	150	10,000	1,500
2011-02-09	155	155	152	152	10,000	1,520
2011-02-08	154	154	153	154	8,000	1,540
2011-02-07	151	151	151	151	3,000	1,510
2011-02-04	152	153	150	150	4,000	1,500
2011-02-03	150	150	150	150	7,000	1,500
2011-02-02	149	149	149	149	2,000	1,490
2011-01-31	148	149	148	149	3,000	1,490
2011-01-28	148	150	148	150	9,000	1,500
2011-01-26	149	149	149	149	1,000	1,490
2011-01-25	147	148	147	147	9,000	1,470
2011-01-24	148	152	148	152	9,000	1,520
2011-01-21	153	156	148	148	14,000	1,480
2011-01-20	152	154	148	148	18,000	1,480
2011-01-19	151	151	148	148	11,000	1,480
2011-01-18	153	154	149	154	12,000	1,540
2011-01-17	155	155	153	153	5,000	1,530
2011-01-14	155	155	151	153	20,000	1,530
2011-01-13	152	161	152	153	27,000	1,530
2011-01-12	152	152	151	152	4,000	1,520
2011-01-11	149	154	144	151	15,000	1,510
2011-01-07	150	150	149	149	5,000	1,490
2011-01-06	148	150	146	150	9,000	1,500
2011-01-05	145	145	145	145	7,000	1,450
2011-01-04	145	145	145	145	1,000	1,450

分割・併合履歴： [2018-09-26]1株→0.1株