6346 キクカワエンタープライズ(株) の時系列データ [2012年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2012-12-28	159	159	159	159	3,000	1,590
2012-12-27	162	162	160	160	3,000	1,600
2012-12-26	156	160	156	160	6,000	1,600
2012-12-25	156	158	156	158	5,000	1,580
2012-12-21	163	163	154	154	7,000	1,540
2012-12-20	158	164	158	164	7,000	1,640
2012-12-19	154	158	154	158	375,000	1,580
2012-12-18	151	151	150	150	5,000	1,500
2012-12-17	155	155	150	150	5,000	1,500
2012-12-14	153	153	152	152	12,000	1,520
2012-12-11	151	153	151	153	9,000	1,530
2012-12-10	151	151	151	151	10,000	1,510
2012-12-06	149	151	148	151	16,000	1,510
2012-12-05	149	149	149	149	3,000	1,490
2012-12-04	144	147	144	147	4,000	1,470
2012-11-30	142	143	142	142	8,000	1,420
2012-11-29	141	141	140	141	7,000	1,410
2012-11-28	142	142	142	142	3,000	1,420
2012-11-27	140	140	140	140	3,000	1,400
2012-11-26	142	143	142	142	10,000	1,420
2012-11-22	140	140	140	140	2,000	1,400
2012-11-21	143	143	138	139	3,000	1,390
2012-11-20	140	141	140	141	9,000	1,410
2012-11-19	136	140	136	140	14,000	1,400
2012-11-15	135	135	135	135	5,000	1,350
2012-11-14	136	139	136	136	4,000	1,360
2012-11-13	136	136	136	136	3,000	1,360
2012-11-12	136	139	136	139	2,000	1,390
2012-11-08	136	136	136	136	1,000	1,360
2012-11-07	138	139	138	139	4,000	1,390
2012-11-06	139	139	139	139	1,000	1,390
2012-11-02	137	140	137	140	2,000	1,400
2012-11-01	136	137	136	137	4,000	1,370
2012-10-30	135	135	135	135	4,000	1,350
2012-10-29	137	137	135	135	6,000	1,350
2012-10-25	137	137	137	137	1,000	1,370
2012-10-24	136	137	136	137	2,000	1,370
2012-10-23	136	136	136	136	3,000	1,360
2012-10-22	138	138	136	136	3,000	1,360
2012-10-19	136	138	136	136	3,000	1,360
2012-10-18	135	137	135	137	5,000	1,370
2012-10-17	138	138	136	136	6,000	1,360
2012-10-16	136	138	136	138	13,000	1,380
2012-10-12	138	138	138	138	1,000	1,380
2012-10-11	140	140	136	136	3,000	1,360
2012-10-10	140	140	136	140	8,000	1,400
2012-10-09	140	140	140	140	2,000	1,400
2012-10-03	137	137	135	135	3,000	1,350
2012-10-02	135	135	135	135	8,000	1,350
2012-10-01	135	135	133	133	3,000	1,330
2012-09-28	134	134	134	134	14,000	1,340
2012-09-27	134	134	134	134	15,000	1,340
2012-09-26	138	138	133	134	26,000	1,340
2012-09-25	141	141	141	141	5,000	1,410
2012-09-24	141	141	141	141	10,000	1,410
2012-09-21	141	141	141	141	8,000	1,410
2012-09-19	141	141	141	141	1,000	1,410
2012-09-18	141	141	141	141	8,000	1,410
2012-09-13	140	142	140	142	5,000	1,420
2012-09-12	145	146	141	141	14,000	1,410
2012-09-11	143	143	135	140	42,000	1,400
2012-09-10	147	147	145	145	6,000	1,450
2012-09-07	146	148	146	148	4,000	1,480
2012-09-06	142	142	141	141	8,000	1,410
2012-09-05	152	152	137	137	9,000	1,370
2012-08-29	159	159	153	154	13,000	1,540
2012-08-28	159	159	159	159	7,000	1,590
2012-08-27	159	159	159	159	5,000	1,590
2012-08-24	155	155	155	155	1,000	1,550
2012-08-22	159	159	155	155	2,000	1,550
2012-08-21	155	159	155	159	13,000	1,590
2012-08-20	155	155	155	155	2,000	1,550
2012-08-17	159	160	158	158	16,000	1,580
2012-08-16	158	158	158	158	3,000	1,580
2012-08-15	159	159	157	159	20,000	1,590
2012-08-14	159	159	159	159	1,000	1,590
2012-08-13	159	159	159	159	24,000	1,590
2012-08-10	149	159	149	159	30,000	1,590
2012-08-09	146	149	146	149	3,000	1,490
2012-08-07	146	146	146	146	3,000	1,460
2012-08-06	145	145	145	145	1,000	1,450
2012-08-03	148	148	147	147	6,000	1,470
2012-08-02	148	150	145	150	15,000	1,500
2012-08-01	148	148	148	148	3,000	1,480
2012-07-27	148	148	148	148	2,000	1,480
2012-07-26	146	146	146	146	5,000	1,460
2012-07-25	150	150	135	145	54,000	1,450
2012-07-24	150	152	150	150	14,000	1,500
2012-07-23	149	150	147	147	14,000	1,470
2012-07-20	151	151	151	151	4,000	1,510
2012-07-19	150	151	150	151	5,000	1,510
2012-07-18	153	153	153	153	2,000	1,530
2012-07-13	154	154	151	151	6,000	1,510
2012-07-12	156	156	154	154	9,000	1,540
2012-07-11	154	154	154	154	1,000	1,540
2012-07-10	151	159	151	159	9,000	1,590
2012-07-09	155	155	151	153	10,000	1,530
2012-07-05	157	159	157	159	3,000	1,590
2012-07-04	155	155	154	154	9,000	1,540
2012-07-03	153	158	153	158	5,000	1,580
2012-06-29	154	154	154	154	1,000	1,540
2012-06-28	155	156	155	156	4,000	1,560
2012-06-27	152	152	152	152	2,000	1,520
2012-06-25	155	155	155	155	1,000	1,550
2012-06-21	155	155	155	155	1,000	1,550
2012-06-20	152	155	152	155	4,000	1,550
2012-06-19	153	154	150	154	12,000	1,540
2012-06-15	154	154	149	149	3,000	1,490
2012-06-14	155	155	155	155	1,000	1,550
2012-06-13	150	157	150	157	5,000	1,570
2012-06-11	155	155	150	152	7,000	1,520
2012-06-08	159	159	150	150	5,000	1,500
2012-06-06	149	157	149	157	5,000	1,570
2012-06-05	146	146	146	146	2,000	1,460
2012-06-04	145	145	145	145	15,000	1,450
2012-06-01	148	148	148	148	1,000	1,480
2012-05-31	148	148	148	148	1,000	1,480
2012-05-30	144	144	140	140	11,000	1,400
2012-05-29	145	145	143	143	4,000	1,430
2012-05-28	150	150	150	150	2,000	1,500
2012-05-25	154	156	151	151	30,000	1,510
2012-05-23	161	163	161	163	3,000	1,630
2012-05-22	165	165	159	160	9,000	1,600
2012-05-21	168	168	168	168	2,000	1,680
2012-05-17	169	169	169	169	1,000	1,690
2012-05-16	162	163	161	161	6,000	1,610
2012-05-15	171	171	156	166	12,000	1,660
2012-05-14	174	183	171	171	15,000	1,710
2012-05-11	181	181	174	174	6,000	1,740
2012-05-10	178	179	178	179	5,000	1,790
2012-05-09	184	184	184	184	1,000	1,840
2012-05-08	179	186	179	186	3,000	1,860
2012-05-07	180	180	179	180	8,000	1,800
2012-05-02	181	187	181	187	9,000	1,870
2012-05-01	200	200	184	184	18,000	1,840
2012-04-27	198	198	193	195	13,000	1,950
2012-04-26	200	200	199	199	5,000	1,990
2012-04-25	200	200	200	200	15,000	2,000
2012-04-24	198	200	197	199	5,000	1,990
2012-04-23	201	203	193	203	17,000	2,030
2012-04-20	201	201	197	197	11,000	1,970
2012-04-19	203	205	201	202	13,000	2,020
2012-04-18	204	208	203	206	40,000	2,060
2012-04-17	199	209	196	209	27,000	2,090
2012-04-16	199	202	195	199	23,000	1,990
2012-04-13	195	203	193	199	72,000	1,990
2012-04-12	185	195	184	190	30,000	1,900
2012-04-11	188	189	180	187	33,000	1,870
2012-04-10	196	197	188	195	25,000	1,950
2012-04-09	180	199	180	198	27,000	1,980
2012-04-06	179	188	179	188	13,000	1,880
2012-04-05	177	180	177	180	4,000	1,800
2012-04-04	194	194	175	182	42,000	1,820
2012-04-03	187	197	187	194	53,000	1,940
2012-04-02	179	188	179	188	37,000	1,880
2012-03-30	173	179	173	176	26,000	1,760
2012-03-29	175	177	172	173	16,000	1,730
2012-03-28	170	183	170	175	25,000	1,750
2012-03-27	167	170	166	169	36,000	1,690
2012-03-26	168	170	167	168	9,000	1,680
2012-03-23	170	171	168	168	34,000	1,680
2012-03-22	165	170	165	170	14,000	1,700
2012-03-21	162	163	160	163	18,000	1,630
2012-03-19	160	161	159	161	14,000	1,610
2012-03-16	165	165	161	161	14,000	1,610
2012-03-15	156	163	155	163	57,000	1,630
2012-03-14	154	157	153	157	60,000	1,570
2012-03-13	155	155	154	154	31,000	1,540
2012-03-12	158	158	158	158	2,000	1,580
2012-03-09	157	158	157	158	2,000	1,580
2012-03-08	154	154	153	153	11,000	1,530
2012-03-07	154	154	154	154	1,000	1,540
2012-03-06	155	157	155	157	5,000	1,570
2012-03-05	158	158	157	157	4,000	1,570
2012-03-02	156	159	155	159	3,000	1,590
2012-02-29	157	160	157	160	4,000	1,600
2012-02-28	160	160	157	157	4,000	1,570
2012-02-27	161	161	161	161	2,000	1,610
2012-02-24	164	164	164	164	1,000	1,640
2012-02-23	154	158	153	158	22,000	1,580
2012-02-22	154	154	154	154	9,000	1,540
2012-02-21	153	156	153	154	15,000	1,540
2012-02-20	151	152	150	150	14,000	1,500
2012-02-17	151	151	151	151	6,000	1,510
2012-02-16	153	153	151	151	7,000	1,510
2012-02-15	153	153	153	153	2,000	1,530
2012-02-14	148	153	148	153	6,000	1,530
2012-02-13	150	150	149	149	10,000	1,490
2012-02-10	150	152	150	150	15,000	1,500
2012-02-09	154	154	154	154	1,000	1,540
2012-02-08	150	151	150	150	13,000	1,500
2012-02-07	152	152	150	150	7,000	1,500
2012-02-06	153	153	152	153	3,000	1,530
2012-02-03	150	151	150	151	7,000	1,510
2012-02-01	149	149	149	149	1,000	1,490
2012-01-31	153	153	148	151	14,000	1,510
2012-01-30	151	151	147	149	13,000	1,490
2012-01-27	155	155	155	155	1,000	1,550
2012-01-25	148	157	148	155	17,000	1,550
2012-01-24	149	149	148	148	11,000	1,480
2012-01-23	151	151	151	151	3,000	1,510
2012-01-20	156	156	153	153	2,000	1,530
2012-01-19	150	157	150	157	8,000	1,570
2012-01-18	150	150	150	150	2,000	1,500
2012-01-17	151	151	151	151	6,000	1,510
2012-01-16	156	160	153	153	14,000	1,530
2012-01-13	150	163	150	155	25,000	1,550
2012-01-12	144	150	144	150	15,000	1,500
2012-01-11	143	143	143	143	5,000	1,430
2012-01-10	141	141	141	141	2,000	1,410
2012-01-06	143	143	143	143	1,000	1,430
2012-01-05	143	143	143	143	3,000	1,430

分割・併合履歴： [2018-09-26]1株→0.1株

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30