6346 キクカワエンタープライズ(株) の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 246 | 250 | 246 | 250 | 5,000 | 2,500 |
| 2015-12-29 | 245 | 246 | 245 | 246 | 5,000 | 2,460 |
| 2015-12-28 | 245 | 245 | 245 | 245 | 2,000 | 2,450 |
| 2015-12-25 | 247 | 247 | 245 | 245 | 9,000 | 2,450 |
| 2015-12-24 | 248 | 248 | 248 | 248 | 2,000 | 2,480 |
| 2015-12-22 | 249 | 249 | 248 | 248 | 3,000 | 2,480 |
| 2015-12-21 | 257 | 257 | 251 | 251 | 2,000 | 2,510 |
| 2015-12-18 | 257 | 257 | 257 | 257 | 6,000 | 2,570 |
| 2015-12-17 | 252 | 259 | 252 | 259 | 5,000 | 2,590 |
| 2015-12-16 | 249 | 253 | 249 | 251 | 3,000 | 2,510 |
| 2015-12-15 | 248 | 250 | 248 | 248 | 5,000 | 2,480 |
| 2015-12-14 | 249 | 256 | 246 | 250 | 7,000 | 2,500 |
| 2015-12-11 | 249 | 253 | 249 | 251 | 5,000 | 2,510 |
| 2015-12-10 | 251 | 253 | 248 | 248 | 7,000 | 2,480 |
| 2015-12-09 | 254 | 255 | 252 | 253 | 10,000 | 2,530 |
| 2015-12-08 | 255 | 255 | 255 | 255 | 2,000 | 2,550 |
| 2015-12-07 | 256 | 256 | 255 | 255 | 9,000 | 2,550 |
| 2015-12-04 | 256 | 256 | 256 | 256 | 6,000 | 2,560 |
| 2015-12-03 | 261 | 261 | 258 | 258 | 5,000 | 2,580 |
| 2015-12-02 | 258 | 262 | 258 | 262 | 5,000 | 2,620 |
| 2015-12-01 | 260 | 260 | 260 | 260 | 2,000 | 2,600 |
| 2015-11-30 | 256 | 258 | 256 | 258 | 3,000 | 2,580 |
| 2015-11-27 | 259 | 260 | 256 | 256 | 11,000 | 2,560 |
| 2015-11-26 | 258 | 258 | 258 | 258 | 1,000 | 2,580 |
| 2015-11-25 | 260 | 260 | 260 | 260 | 9,000 | 2,600 |
| 2015-11-24 | 260 | 264 | 260 | 260 | 10,000 | 2,600 |
| 2015-11-20 | 265 | 265 | 256 | 258 | 14,000 | 2,580 |
| 2015-11-19 | 265 | 265 | 265 | 265 | 1,000 | 2,650 |
| 2015-11-18 | 268 | 268 | 265 | 265 | 7,000 | 2,650 |
| 2015-11-17 | 266 | 274 | 266 | 268 | 3,000 | 2,680 |
| 2015-11-16 | 266 | 266 | 266 | 266 | 1,000 | 2,660 |
| 2015-11-12 | 268 | 268 | 268 | 268 | 1,000 | 2,680 |
| 2015-11-11 | 270 | 270 | 270 | 270 | 1,000 | 2,700 |
| 2015-11-10 | 276 | 284 | 270 | 276 | 10,000 | 2,760 |
| 2015-11-09 | 267 | 275 | 267 | 268 | 5,000 | 2,680 |
| 2015-11-06 | 268 | 268 | 268 | 268 | 1,000 | 2,680 |
| 2015-11-05 | 269 | 269 | 269 | 269 | 1,000 | 2,690 |
| 2015-11-04 | 271 | 275 | 270 | 270 | 6,000 | 2,700 |
| 2015-11-02 | 270 | 272 | 268 | 268 | 7,000 | 2,680 |
| 2015-10-30 | 268 | 272 | 268 | 272 | 7,000 | 2,720 |
| 2015-10-29 | 268 | 268 | 268 | 268 | 1,000 | 2,680 |
| 2015-10-28 | 269 | 269 | 269 | 269 | 1,000 | 2,690 |
| 2015-10-27 | 270 | 270 | 270 | 270 | 3,000 | 2,700 |
| 2015-10-26 | 270 | 272 | 270 | 272 | 2,000 | 2,720 |
| 2015-10-23 | 266 | 275 | 266 | 268 | 6,000 | 2,680 |
| 2015-10-22 | 266 | 266 | 266 | 266 | 5,000 | 2,660 |
| 2015-10-21 | 266 | 272 | 266 | 266 | 9,000 | 2,660 |
| 2015-10-20 | 266 | 269 | 266 | 266 | 3,000 | 2,660 |
| 2015-10-19 | 273 | 273 | 264 | 264 | 7,000 | 2,640 |
| 2015-10-16 | 270 | 273 | 270 | 273 | 2,000 | 2,730 |
| 2015-10-14 | 271 | 271 | 270 | 270 | 29,000 | 2,700 |
| 2015-10-13 | 269 | 271 | 268 | 270 | 36,000 | 2,700 |
| 2015-10-09 | 270 | 270 | 269 | 269 | 8,000 | 2,690 |
| 2015-10-08 | 271 | 271 | 270 | 270 | 8,000 | 2,700 |
| 2015-10-07 | 271 | 271 | 271 | 271 | 6,000 | 2,710 |
| 2015-10-06 | 271 | 272 | 270 | 271 | 20,000 | 2,710 |
| 2015-10-05 | 271 | 271 | 271 | 271 | 2,000 | 2,710 |
| 2015-10-01 | 275 | 275 | 275 | 275 | 4,000 | 2,750 |
| 2015-09-30 | 273 | 273 | 273 | 273 | 3,000 | 2,730 |
| 2015-09-29 | 273 | 273 | 273 | 273 | 1,000 | 2,730 |
| 2015-09-28 | 271 | 271 | 271 | 271 | 2,000 | 2,710 |
| 2015-09-25 | 271 | 271 | 269 | 271 | 5,000 | 2,710 |
| 2015-09-24 | 271 | 271 | 271 | 271 | 1,000 | 2,710 |
| 2015-09-18 | 274 | 274 | 270 | 271 | 6,000 | 2,710 |
| 2015-09-17 | 271 | 274 | 271 | 274 | 7,000 | 2,740 |
| 2015-09-16 | 275 | 275 | 273 | 273 | 2,000 | 2,730 |
| 2015-09-15 | 277 | 277 | 275 | 275 | 5,000 | 2,750 |
| 2015-09-14 | 281 | 281 | 277 | 277 | 3,000 | 2,770 |
| 2015-09-11 | 281 | 281 | 281 | 281 | 1,000 | 2,810 |
| 2015-09-10 | 281 | 281 | 276 | 276 | 6,000 | 2,760 |
| 2015-09-09 | 281 | 281 | 277 | 281 | 14,000 | 2,810 |
| 2015-09-08 | 289 | 289 | 281 | 281 | 4,000 | 2,810 |
| 2015-09-07 | 297 | 297 | 281 | 282 | 7,000 | 2,820 |
| 2015-09-04 | 307 | 307 | 291 | 291 | 3,000 | 2,910 |
| 2015-09-03 | 305 | 305 | 305 | 305 | 3,000 | 3,050 |
| 2015-09-02 | 305 | 305 | 305 | 305 | 1,000 | 3,050 |
| 2015-09-01 | 297 | 305 | 297 | 305 | 9,000 | 3,050 |
| 2015-08-31 | 297 | 297 | 297 | 297 | 1,000 | 2,970 |
| 2015-08-28 | 290 | 293 | 289 | 293 | 9,000 | 2,930 |
| 2015-08-27 | 286 | 287 | 286 | 286 | 3,000 | 2,860 |
| 2015-08-26 | 278 | 278 | 278 | 278 | 1,000 | 2,780 |
| 2015-08-25 | 279 | 279 | 270 | 270 | 4,000 | 2,700 |
| 2015-08-24 | 282 | 294 | 278 | 279 | 14,000 | 2,790 |
| 2015-08-21 | 290 | 292 | 290 | 292 | 9,000 | 2,920 |
| 2015-08-20 | 303 | 303 | 299 | 299 | 5,000 | 2,990 |
| 2015-08-19 | 311 | 311 | 303 | 303 | 5,000 | 3,030 |
| 2015-08-18 | 311 | 311 | 303 | 307 | 4,000 | 3,070 |
| 2015-08-17 | 313 | 313 | 311 | 311 | 4,000 | 3,110 |
| 2015-08-14 | 309 | 309 | 299 | 306 | 6,000 | 3,060 |
| 2015-08-13 | 300 | 310 | 300 | 308 | 7,000 | 3,080 |
| 2015-08-12 | 300 | 300 | 299 | 299 | 32,000 | 2,990 |
| 2015-08-11 | 292 | 300 | 292 | 292 | 19,000 | 2,920 |
| 2015-08-10 | 291 | 291 | 289 | 289 | 9,000 | 2,890 |
| 2015-08-07 | 299 | 299 | 299 | 299 | 2,000 | 2,990 |
| 2015-08-06 | 299 | 299 | 299 | 299 | 1,000 | 2,990 |
| 2015-08-05 | 299 | 299 | 293 | 293 | 2,000 | 2,930 |
| 2015-08-04 | 299 | 299 | 299 | 299 | 1,000 | 2,990 |
| 2015-08-03 | 299 | 299 | 299 | 299 | 1,000 | 2,990 |
| 2015-07-31 | 299 | 299 | 299 | 299 | 1,000 | 2,990 |
| 2015-07-30 | 299 | 299 | 299 | 299 | 1,000 | 2,990 |
| 2015-07-29 | 299 | 299 | 299 | 299 | 1,000 | 2,990 |
| 2015-07-28 | 299 | 299 | 299 | 299 | 1,000 | 2,990 |
| 2015-07-27 | 301 | 301 | 294 | 294 | 5,000 | 2,940 |
| 2015-07-24 | 300 | 300 | 300 | 300 | 1,000 | 3,000 |
| 2015-07-23 | 300 | 300 | 300 | 300 | 1,000 | 3,000 |
| 2015-07-22 | 297 | 297 | 297 | 297 | 1,000 | 2,970 |
| 2015-07-21 | 297 | 297 | 297 | 297 | 1,000 | 2,970 |
| 2015-07-17 | 301 | 301 | 287 | 293 | 16,000 | 2,930 |
| 2015-07-16 | 300 | 300 | 300 | 300 | 3,000 | 3,000 |
| 2015-07-15 | 300 | 300 | 295 | 299 | 4,000 | 2,990 |
| 2015-07-14 | 292 | 299 | 292 | 299 | 3,000 | 2,990 |
| 2015-07-13 | 292 | 292 | 292 | 292 | 1,000 | 2,920 |
| 2015-07-10 | 298 | 298 | 285 | 285 | 4,000 | 2,850 |
| 2015-07-09 | 295 | 295 | 291 | 291 | 2,000 | 2,910 |
| 2015-07-08 | 304 | 304 | 296 | 296 | 2,000 | 2,960 |
| 2015-07-07 | 299 | 299 | 299 | 299 | 1,000 | 2,990 |
| 2015-07-06 | 298 | 299 | 291 | 291 | 6,000 | 2,910 |
| 2015-07-03 | 306 | 306 | 306 | 306 | 1,000 | 3,060 |
| 2015-07-02 | 306 | 306 | 298 | 298 | 4,000 | 2,980 |
| 2015-07-01 | 298 | 298 | 298 | 298 | 3,000 | 2,980 |
| 2015-06-30 | 292 | 292 | 292 | 292 | 1,000 | 2,920 |
| 2015-06-29 | 298 | 298 | 286 | 286 | 3,000 | 2,860 |
| 2015-06-26 | 298 | 298 | 298 | 298 | 2,000 | 2,980 |
| 2015-06-25 | 298 | 300 | 291 | 291 | 5,000 | 2,910 |
| 2015-06-24 | 300 | 300 | 300 | 300 | 1,000 | 3,000 |
| 2015-06-23 | 300 | 300 | 300 | 300 | 1,000 | 3,000 |
| 2015-06-22 | 299 | 299 | 299 | 299 | 1,000 | 2,990 |
| 2015-06-19 | 299 | 299 | 295 | 295 | 3,000 | 2,950 |
| 2015-06-18 | 295 | 298 | 295 | 298 | 3,000 | 2,980 |
| 2015-06-17 | 297 | 297 | 295 | 295 | 2,000 | 2,950 |
| 2015-06-16 | 296 | 296 | 296 | 296 | 1,000 | 2,960 |
| 2015-06-15 | 294 | 294 | 294 | 294 | 3,000 | 2,940 |
| 2015-06-12 | 302 | 302 | 295 | 295 | 5,000 | 2,950 |
| 2015-06-11 | 296 | 302 | 294 | 302 | 5,000 | 3,020 |
| 2015-06-10 | 296 | 296 | 296 | 296 | 1,000 | 2,960 |
| 2015-06-09 | 305 | 306 | 294 | 294 | 9,000 | 2,940 |
| 2015-06-08 | 310 | 318 | 303 | 303 | 16,000 | 3,030 |
| 2015-06-05 | 295 | 299 | 295 | 299 | 3,000 | 2,990 |
| 2015-06-02 | 295 | 295 | 295 | 295 | 4,000 | 2,950 |
| 2015-06-01 | 296 | 296 | 296 | 296 | 1,000 | 2,960 |
| 2015-05-29 | 295 | 295 | 294 | 294 | 2,000 | 2,940 |
| 2015-05-28 | 290 | 290 | 290 | 290 | 1,000 | 2,900 |
| 2015-05-27 | 287 | 291 | 287 | 290 | 5,000 | 2,900 |
| 2015-05-26 | 291 | 291 | 285 | 287 | 18,000 | 2,870 |
| 2015-05-25 | 291 | 291 | 291 | 291 | 1,000 | 2,910 |
| 2015-05-22 | 291 | 291 | 291 | 291 | 1,000 | 2,910 |
| 2015-05-21 | 294 | 294 | 290 | 294 | 20,000 | 2,940 |
| 2015-05-20 | 296 | 296 | 295 | 295 | 8,000 | 2,950 |
| 2015-05-19 | 303 | 303 | 296 | 296 | 3,000 | 2,960 |
| 2015-05-18 | 307 | 307 | 296 | 296 | 3,000 | 2,960 |
| 2015-05-15 | 295 | 295 | 295 | 295 | 1,000 | 2,950 |
| 2015-05-14 | 294 | 295 | 294 | 295 | 9,000 | 2,950 |
| 2015-05-13 | 301 | 301 | 295 | 295 | 16,000 | 2,950 |
| 2015-05-12 | 305 | 305 | 302 | 302 | 8,000 | 3,020 |
| 2015-05-11 | 307 | 307 | 303 | 304 | 28,000 | 3,040 |
| 2015-05-08 | 323 | 323 | 323 | 323 | 3,000 | 3,230 |
| 2015-05-07 | 322 | 322 | 315 | 315 | 2,000 | 3,150 |
| 2015-05-01 | 329 | 329 | 326 | 326 | 2,000 | 3,260 |
| 2015-04-30 | 329 | 329 | 325 | 325 | 2,000 | 3,250 |
| 2015-04-28 | 331 | 331 | 321 | 321 | 4,000 | 3,210 |
| 2015-04-27 | 325 | 325 | 325 | 325 | 1,000 | 3,250 |
| 2015-04-24 | 328 | 328 | 328 | 328 | 2,000 | 3,280 |
| 2015-04-23 | 330 | 330 | 323 | 323 | 5,000 | 3,230 |
| 2015-04-22 | 326 | 326 | 326 | 326 | 1,000 | 3,260 |
| 2015-04-20 | 333 | 333 | 333 | 333 | 2,000 | 3,330 |
| 2015-04-17 | 332 | 334 | 329 | 333 | 11,000 | 3,330 |
| 2015-04-16 | 320 | 332 | 320 | 329 | 42,000 | 3,290 |
| 2015-04-15 | 320 | 320 | 319 | 320 | 4,000 | 3,200 |
| 2015-04-14 | 319 | 319 | 319 | 319 | 1,000 | 3,190 |
| 2015-04-13 | 319 | 319 | 315 | 315 | 3,000 | 3,150 |
| 2015-04-08 | 330 | 330 | 330 | 330 | 1,000 | 3,300 |
| 2015-04-07 | 327 | 327 | 327 | 327 | 2,000 | 3,270 |
| 2015-04-06 | 327 | 327 | 327 | 327 | 1,000 | 3,270 |
| 2015-04-03 | 326 | 326 | 326 | 326 | 1,000 | 3,260 |
| 2015-04-02 | 311 | 326 | 311 | 326 | 4,000 | 3,260 |
| 2015-04-01 | 319 | 319 | 310 | 310 | 3,000 | 3,100 |
| 2015-03-31 | 320 | 320 | 312 | 312 | 2,000 | 3,120 |
| 2015-03-27 | 320 | 320 | 320 | 320 | 2,000 | 3,200 |
| 2015-03-26 | 331 | 331 | 325 | 325 | 9,000 | 3,250 |
| 2015-03-25 | 332 | 332 | 330 | 330 | 6,000 | 3,300 |
| 2015-03-24 | 331 | 332 | 331 | 332 | 9,000 | 3,320 |
| 2015-03-23 | 318 | 330 | 318 | 330 | 12,000 | 3,300 |
| 2015-03-20 | 313 | 313 | 313 | 313 | 2,000 | 3,130 |
| 2015-03-19 | 315 | 318 | 313 | 313 | 6,000 | 3,130 |
| 2015-03-18 | 309 | 314 | 309 | 314 | 21,000 | 3,140 |
| 2015-03-17 | 305 | 308 | 301 | 304 | 8,000 | 3,040 |
| 2015-03-16 | 302 | 307 | 296 | 307 | 13,000 | 3,070 |
| 2015-03-13 | 306 | 308 | 302 | 302 | 5,000 | 3,020 |
| 2015-03-12 | 308 | 308 | 301 | 301 | 3,000 | 3,010 |
| 2015-03-11 | 302 | 309 | 302 | 302 | 15,000 | 3,020 |
| 2015-03-10 | 309 | 310 | 309 | 310 | 4,000 | 3,100 |
| 2015-03-09 | 308 | 308 | 308 | 308 | 2,000 | 3,080 |
| 2015-03-06 | 302 | 307 | 302 | 302 | 11,000 | 3,020 |
| 2015-03-05 | 309 | 309 | 305 | 305 | 3,000 | 3,050 |
| 2015-03-04 | 311 | 311 | 309 | 309 | 2,000 | 3,090 |
| 2015-03-03 | 311 | 311 | 305 | 305 | 10,000 | 3,050 |
| 2015-03-02 | 305 | 305 | 305 | 305 | 2,000 | 3,050 |
| 2015-02-27 | 306 | 306 | 305 | 305 | 2,000 | 3,050 |
| 2015-02-26 | 306 | 306 | 306 | 306 | 2,000 | 3,060 |
| 2015-02-25 | 297 | 304 | 297 | 304 | 7,000 | 3,040 |
| 2015-02-24 | 296 | 299 | 296 | 296 | 5,000 | 2,960 |
| 2015-02-23 | 296 | 300 | 296 | 300 | 8,000 | 3,000 |
| 2015-02-20 | 296 | 296 | 296 | 296 | 3,000 | 2,960 |
| 2015-02-19 | 296 | 297 | 296 | 297 | 2,000 | 2,970 |
| 2015-02-18 | 300 | 300 | 293 | 293 | 2,000 | 2,930 |
| 2015-02-17 | 292 | 292 | 292 | 292 | 5,000 | 2,920 |
| 2015-02-16 | 292 | 293 | 292 | 292 | 15,000 | 2,920 |
| 2015-02-13 | 303 | 303 | 300 | 300 | 4,000 | 3,000 |
| 2015-02-12 | 307 | 308 | 295 | 295 | 15,000 | 2,950 |
| 2015-02-10 | 309 | 309 | 303 | 303 | 5,000 | 3,030 |
| 2015-02-09 | 299 | 301 | 299 | 301 | 5,000 | 3,010 |
| 2015-02-06 | 297 | 298 | 297 | 298 | 4,000 | 2,980 |
| 2015-02-05 | 294 | 297 | 294 | 297 | 2,000 | 2,970 |
| 2015-02-04 | 296 | 297 | 296 | 297 | 6,000 | 2,970 |
| 2015-02-03 | 290 | 290 | 290 | 290 | 4,000 | 2,900 |
| 2015-01-30 | 288 | 288 | 288 | 288 | 2,000 | 2,880 |
| 2015-01-28 | 292 | 295 | 290 | 293 | 13,000 | 2,930 |
| 2015-01-27 | 290 | 290 | 286 | 286 | 4,000 | 2,860 |
| 2015-01-26 | 290 | 290 | 290 | 290 | 1,000 | 2,900 |
| 2015-01-23 | 285 | 285 | 285 | 285 | 1,000 | 2,850 |
| 2015-01-22 | 287 | 287 | 282 | 282 | 5,000 | 2,820 |
| 2015-01-21 | 288 | 288 | 288 | 288 | 6,000 | 2,880 |
| 2015-01-19 | 294 | 294 | 293 | 293 | 4,000 | 2,930 |
| 2015-01-16 | 292 | 292 | 290 | 290 | 2,000 | 2,900 |
| 2015-01-14 | 290 | 292 | 290 | 292 | 3,000 | 2,920 |
| 2015-01-13 | 291 | 291 | 291 | 291 | 1,000 | 2,910 |
| 2015-01-09 | 296 | 296 | 291 | 291 | 2,000 | 2,910 |
| 2015-01-08 | 295 | 295 | 295 | 295 | 2,000 | 2,950 |
| 2015-01-06 | 296 | 296 | 291 | 291 | 2,000 | 2,910 |
| 2015-01-05 | 293 | 295 | 288 | 292 | 9,000 | 2,920 |
分割・併合履歴 ： [2018-09-26]1株→0.1株
