1. HOME >
  2. 株価時系列 >
  3. 6346 >
  4. 2014年

6346 キクカワエンタープライズ(株) の時系列データ [2014年度]

日付始値高値安値終値出来高調整後終値
2014-12-3028329228329215,0002,920
2014-12-292882892862866,0002,860
2014-12-262852852852853,0002,850
2014-12-2528728928728912,0002,890
2014-12-242872872872873,0002,870
2014-12-222872912822825,0002,820
2014-12-1928528928528710,0002,870
2014-12-1828428528328513,0002,850
2014-12-172832882832883,0002,880
2014-12-1628828828228223,0002,820
2014-12-152852912852887,0002,880
2014-12-122952962832837,0002,830
2014-12-112852952852955,0002,950
2014-12-102952952842879,0002,870
2014-12-092872872842843,0002,840
2014-12-082822852822853,0002,850
2014-12-052862862862866,0002,860
2014-12-0429029028628619,0002,860
2014-12-032982982902946,0002,940
2014-12-022982982982981,0002,980
2014-12-013013013003006,0003,000
2014-11-282923012923019,0003,010
2014-11-2729930028830031,0003,000
2014-11-263013013013011,0003,010
2014-11-2530030129829920,0002,990
2014-11-2129730129730111,0003,010
2014-11-2030430429230211,0003,020
2014-11-1928329928329910,0002,990
2014-11-182862862862865,0002,860
2014-11-1729529728228226,0002,820
2014-11-1430930928528751,0002,870
2014-11-13278333278294295,0002,940
2014-11-122532562532562,0002,560
2014-11-112642642532536,0002,530
2014-11-102562562562561,0002,560
2014-11-062502552502533,0002,530
2014-11-052502502502507,0002,500
2014-11-042402492402496,0002,490
2014-10-302372372362362,0002,360
2014-10-282362362362365,0002,360
2014-10-2424924923123628,0002,360
2014-10-202412432412434,0002,430
2014-10-172452452452452,0002,450
2014-10-162482482482482,0002,480
2014-10-142492492492492,0002,490
2014-10-102492502402508,0002,500
2014-10-092502502502502,0002,500
2014-10-082522522522521,0002,520
2014-10-0725325425225215,0002,520
2014-10-062532552532537,0002,530
2014-10-032652652522526,0002,520
2014-10-022512512492499,0002,490
2014-10-0125125325025010,0002,500
2014-09-302502502502504,0002,500
2014-09-292522522502505,0002,500
2014-09-262532532532531,0002,530
2014-09-252522522512514,0002,510
2014-09-222492492492491,0002,490
2014-09-192542542542541,0002,540
2014-09-172452462442469,0002,460
2014-09-1625225525225312,0002,530
2014-09-122622632592606,0002,600
2014-09-112652652652652,0002,650
2014-09-102722722652654,0002,650
2014-09-082742752742743,0002,740
2014-09-052792792752753,0002,750
2014-09-042792792792793,0002,790
2014-09-032732752732755,0002,750
2014-09-022712792712758,0002,750
2014-09-012792852792856,0002,850
2014-08-292782782782781,0002,780
2014-08-2827027726527715,0002,770
2014-08-2727927927727712,0002,770
2014-08-262592632592636,0002,630
2014-08-252562592562594,0002,590
2014-08-222552552552552,0002,550
2014-08-212532562532546,0002,540
2014-08-202562562542543,0002,540
2014-08-192582582552553,0002,550
2014-08-1825325525025523,0002,550
2014-08-1526026225425412,0002,540
2014-08-142652652622627,0002,620
2014-08-132752752602608,0002,600
2014-08-1227727727427510,0002,750
2014-08-112622652622654,0002,650
2014-08-0825826025225417,0002,540
2014-08-072512522502524,0002,520
2014-08-062512592512514,0002,510
2014-08-052562562552552,0002,550
2014-08-042572572562562,0002,560
2014-08-012612652542654,0002,650
2014-07-3126828026526511,0002,650
2014-07-3028028025926616,0002,660
2014-07-2924831624826097,0002,600
2014-07-282392402392402,0002,400
2014-07-252402402402402,0002,400
2014-07-222462462452468,0002,460
2014-07-182472472472471,0002,470
2014-07-172352352352351,0002,350
2014-07-162382382352355,0002,350
2014-07-1523624823223215,0002,320
2014-07-142272272272273,0002,270
2014-07-1122224322222730,0002,270
2014-07-102212222212224,0002,220
2014-07-092132202132206,0002,200
2014-07-082122122122121,0002,120
2014-07-072132132102103,0002,100
2014-07-042092102062106,0002,100
2014-07-022052052052052,0002,050
2014-07-012062062022028,0002,020
2014-06-272042052042043,0002,040
2014-06-232102102042103,0002,100
2014-06-202102102102105,0002,100
2014-06-182092172092105,0002,100
2014-06-172052052052051,0002,050
2014-06-162022052022038,0002,030
2014-06-132002022002023,0002,020
2014-06-121962001962003,0002,000
2014-06-111961961961961,0001,960
2014-06-091951971951975,0001,970
2014-06-052002022002022,0002,020
2014-06-041991991991991,0001,990
2014-06-031981981941949,0001,940
2014-06-021971971971977,0001,970
2014-05-292022022022023,0002,020
2014-05-232022022022021,0002,020
2014-05-202002002002005,0002,000
2014-05-161971971971975,0001,970
2014-05-151921921921921,0001,920
2014-05-141921921921923,0001,920
2014-05-131921921901905,0001,900
2014-05-081921921921923,0001,920
2014-05-021951951951953,0001,950
2014-04-251961961951952,0001,950
2014-04-241941941941941,0001,940
2014-04-231961961931934,0001,930
2014-04-221981981961963,0001,960
2014-04-101961981961986,0001,980
2014-04-0919319919319313,0001,930
2014-04-041961961961962,0001,960
2014-04-031981981981981,0001,980
2014-04-021991991991992,0001,990
2014-04-011941941941941,0001,940
2014-03-311951951951952,0001,950
2014-03-241881911881914,0001,910
2014-03-202012011881886,0001,880
2014-03-182022022022021,0002,020
2014-03-172032052032034,0002,030
2014-03-132102102102101,0002,100
2014-03-102112112112111,0002,110
2014-03-072112112112111,0002,110
2014-03-062122122122121,0002,120
2014-03-032132292132135,0002,130
2014-02-242132132132131,0002,130
2014-02-212172172172171,0002,170
2014-02-202122122102103,0002,100
2014-02-192202202202203,0002,200
2014-02-182142362142365,0002,360
2014-02-132082132082088,0002,080
2014-02-1221521521321310,0002,130
2014-02-102222222222221,0002,220
2014-02-072142142142141,0002,140
2014-02-052182202182184,0002,180
2014-02-042132362132346,0002,340
2014-02-032212292212292,0002,290
2014-01-302272272272273,0002,270
2014-01-2924024224024213,0002,420
2014-01-232332382332386,0002,380
2014-01-212422422422421,0002,420
2014-01-202412422412422,0002,420
2014-01-172252372252376,0002,370
2014-01-162172292172295,0002,290
2014-01-152282282202206,0002,200
2014-01-142202202202202,0002,200
2014-01-092132152132153,0002,150
2014-01-0721121221121112,0002,110
2014-01-062162162162161,0002,160

分割・併合履歴 ： [2018-09-26]1株→0.1株