1. HOME >
  2. 株価時系列 >
  3. 6346 >
  4. 2013年

6346 キクカワエンタープライズ(株) の時系列データ [2013年度]

日付始値高値安値終値出来高調整後終値
2013-12-302172172172175,0002,170
2013-12-252172172162164,0002,160
2013-12-2422322321722038,0002,200
2013-12-202232232232233,0002,230
2013-12-192232232232233,0002,230
2013-12-182232232232236,0002,230
2013-12-172232232232234,0002,230
2013-12-1622122322122313,0002,230
2013-12-132252252242259,0002,250
2013-12-1222522522422515,0002,250
2013-12-1122422422322413,0002,240
2013-12-102272272252256,0002,250
2013-12-0922623022322322,0002,230
2013-12-062232232232237,0002,230
2013-12-052222222222221,0002,220
2013-12-042252252252259,0002,250
2013-12-032222222222221,0002,220
2013-12-022292292292293,0002,290
2013-11-292212212212213,0002,210
2013-11-282222222222222,0002,220
2013-11-272282282252274,0002,270
2013-11-262202202202201,0002,200
2013-11-252282282222256,0002,250
2013-11-222252282252284,0002,280
2013-11-1922422522322319,0002,230
2013-11-1422222222222210,0002,220
2013-11-132302302302301,0002,300
2013-11-122302302302301,0002,300
2013-11-112222222222221,0002,220
2013-11-072232232222222,0002,220
2013-11-062272272272273,0002,270
2013-11-0522722722722710,0002,270
2013-10-312272272272272,0002,270
2013-10-3022723522522712,0002,270
2013-10-292332332332331,0002,330
2013-10-242262272262276,0002,270
2013-10-232232232232231,0002,230
2013-10-222292292292291,0002,290
2013-10-212232232232236,0002,230
2013-10-092202282202282,0002,280
2013-10-0822722720621515,0002,150
2013-10-072272272272277,0002,270
2013-10-042292292282282,0002,280
2013-10-032362362362361,0002,360
2013-10-0222922922922914,0002,290
2013-09-302292292292291,0002,290
2013-09-272292292292291,0002,290
2013-09-242292302292302,0002,300
2013-09-202292292292291,0002,290
2013-09-192302302292294,0002,290
2013-09-182302302292294,0002,290
2013-09-1723523522723311,0002,330
2013-09-132402402402402,0002,400
2013-09-1224024024024010,0002,400
2013-09-112412412402404,0002,400
2013-09-1023524023523638,0002,360
2013-09-092322352312319,0002,310
2013-09-062342342312314,0002,310
2013-09-0523023123023149,0002,310
2013-09-0422222522222552,0002,250
2013-09-032162202162206,0002,200
2013-09-0221622321621618,0002,160
2013-08-302152172152177,0002,170
2013-08-292112152112154,0002,150
2013-08-282102102102107,0002,100
2013-08-2721021021021010,0002,100
2013-08-262102102102101,0002,100
2013-08-232102102082083,0002,080
2013-08-2221021621021632,0002,160
2013-08-212052052052052,0002,050
2013-08-192062062062063,0002,060
2013-08-152082122082108,0002,100
2013-08-142032032032031,0002,030
2013-08-132052052052051,0002,050
2013-08-082052052052051,0002,050
2013-08-052052052052051,0002,050
2013-08-0120020020020010,0002,000
2013-07-312002052002053,0002,050
2013-07-302012052012056,0002,050
2013-07-292042052042052,0002,050
2013-07-262052052032034,0002,030
2013-07-252032032032031,0002,030
2013-07-232002031982036,0002,030
2013-07-222002002002001,0002,000
2013-07-192002002002001,0002,000
2013-07-182002002002008,0002,000
2013-07-171991991991991,0001,990
2013-07-1118919818818810,0001,880
2013-07-051831831831833,0001,830
2013-07-031841851841852,0001,850
2013-06-261871871841842,0001,840
2013-06-191901901901901,0001,900
2013-06-181911911861862,0001,860
2013-06-131901901901901,0001,900
2013-06-101851851851853,0001,850
2013-06-071871961851858,0001,850
2013-06-0619119118718713,0001,870
2013-06-051901901901907,0001,900
2013-06-031931931931934,0001,930
2013-05-311931931931935,0001,930
2013-05-2719319319119316,0001,930
2013-05-242052051931938,0001,930
2013-05-2320520520520512,0002,050
2013-05-222052052052053,0002,050
2013-05-2020521020320510,0002,050
2013-05-1721021020421015,0002,100
2013-05-1620620920620913,0002,090
2013-05-1521121120920911,0002,090
2013-05-142122122122123,0002,120
2013-05-132092142092143,0002,140
2013-05-1021021020920910,0002,090
2013-05-0921821820521037,0002,100
2013-05-0822422522022018,0002,200
2013-05-022242242192194,0002,190
2013-04-3022022021821813,0002,180
2013-04-262202212192216,0002,210
2013-04-2522022021522023,0002,200
2013-04-242102182102185,0002,180
2013-04-2321021121021017,0002,100
2013-04-222142142102104,0002,100
2013-04-192142142142145,0002,140
2013-04-182052122052129,0002,120
2013-04-1720220420220410,0002,040
2013-04-162002002002009,0002,000
2013-04-152002002002003,0002,000
2013-04-111982011981995,0001,990
2013-04-102002002002008,0002,000
2013-04-092002002002003,0002,000
2013-04-081972001972003,0002,000
2013-04-051981981981984,0001,980
2013-04-031971971971971,0001,970
2013-04-0219519519419510,0001,950
2013-04-0119819819519522,0001,950
2013-03-291991991991993,0001,990
2013-03-282002012002017,0002,010
2013-03-2722022020421047,0002,100
2013-03-261992011982017,0002,010
2013-03-2519820019619610,0001,960
2013-03-221961961961961,0001,960
2013-03-2119519819419813,0001,980
2013-03-191951951951952,0001,950
2013-03-1819519819519814,0001,980
2013-03-1519219219219223,0001,920
2013-03-1419420019420019,0002,000
2013-03-131941941941941,0001,940
2013-03-121901931901932,0001,930
2013-03-111901901901905,0001,900
2013-03-081881891881892,0001,890
2013-03-0718618718318631,0001,860
2013-03-061901901861868,0001,860
2013-03-0518719018619013,0001,900
2013-03-0418518618218527,0001,850
2013-03-011821821821823,0001,820
2013-02-281821821801807,0001,800
2013-02-2718318318018011,0001,800
2013-02-2618318518318318,0001,830
2013-02-2517818317818317,0001,830
2013-02-221811811811811,0001,810
2013-02-211821821821825,0001,820
2013-02-201801811801816,0001,810
2013-02-191791811791818,0001,810
2013-02-181811811811812,0001,810
2013-02-1518518518018013,0001,800
2013-02-141861861831834,0001,830
2013-02-131911911871879,0001,870
2013-02-1219019019019010,0001,900
2013-02-0818718718218317,0001,830
2013-02-071831901831906,0001,900
2013-02-061801851801858,0001,850
2013-02-051811831811814,0001,810
2013-02-041811811801806,0001,800
2013-02-0118618617818311,0001,830
2013-01-3118018618018515,0001,850
2013-01-3017918317618115,0001,810
2013-01-291801831801834,0001,830
2013-01-2818319018018632,0001,860
2013-01-251721831721837,0001,830
2013-01-241691701671709,0001,700
2013-01-231661661661661,0001,660
2013-01-221651681651682,0001,680
2013-01-181611651611657,0001,650
2013-01-1716316415816432,0001,640
2013-01-161681681661664,0001,660
2013-01-111701701701703,0001,700
2013-01-101671671671671,0001,670
2013-01-0916216916216910,0001,690
2013-01-0816216216216215,0001,620
2013-01-0716016516016313,0001,630
2013-01-0416116516016118,0001,610

分割・併合履歴 ： [2018-09-26]1株→0.1株