1. HOME >
  2. 株価時系列 >
  3. 6346 >
  4. 2016年

6346 キクカワエンタープライズ(株) の時系列データ [2016年度]

日付始値高値安値終値出来高調整後終値
2016-12-292872872862863,0002,860
2016-12-272872872862864,0002,860
2016-12-262842902842905,0002,900
2016-12-2229029028028413,0002,840
2016-12-2130331429329314,0002,930
2016-12-203083143053108,0003,100
2016-12-193253253163169,0003,160
2016-12-1632032932032413,0003,240
2016-12-1529232928931989,0003,190
2016-12-1429629828829826,0002,980
2016-12-132872882872886,0002,880
2016-12-1229829929829813,0002,980
2016-12-092942942942944,0002,940
2016-12-082902902852883,0002,880
2016-12-072882882882881,0002,880
2016-12-062882902882903,0002,900
2016-12-052882902882905,0002,900
2016-12-022882882882881,0002,880
2016-11-3028828928728912,0002,890
2016-11-292822882822887,0002,880
2016-11-2829529529029013,0002,900
2016-11-252902902902906,0002,900
2016-11-242962972892908,0002,900
2016-11-212952972952967,0002,960
2016-11-182872952872878,0002,870
2016-11-172952952952951,0002,950
2016-11-1629029128629111,0002,910
2016-11-152902902902903,0002,900
2016-11-143003002872906,0002,900
2016-11-113003003003005,0003,000
2016-11-1030130129930011,0003,000
2016-11-0829930229129618,0002,960
2016-11-0730030029229414,0002,940
2016-11-042852882852885,0002,880
2016-11-022852852852851,0002,850
2016-11-0128529428029013,0002,900
2016-10-3128428528428516,0002,850
2016-10-2827728427728415,0002,840
2016-10-272792792792792,0002,790
2016-10-2627227927227911,0002,790
2016-10-252702702702703,0002,700
2016-10-2427027527027515,0002,750
2016-10-212702732702738,0002,730
2016-10-1926427026427020,0002,700
2016-10-1726027026027022,0002,700
2016-10-122562562562561,0002,560
2016-10-1125326025325416,0002,540
2016-10-072532532532532,0002,530
2016-10-062502512502512,0002,510
2016-10-052452552452558,0002,550
2016-10-042552552522539,0002,530
2016-10-032512522492498,0002,490
2016-09-3025025324524520,0002,450
2016-09-282502502472508,0002,500
2016-09-2724325024225013,0002,500
2016-09-262312352312352,0002,350
2016-09-232282352282354,0002,350
2016-09-212252252202202,0002,200
2016-09-202282282282281,0002,280
2016-09-162192292192294,0002,290
2016-09-142202322202328,0002,320
2016-09-122062192062196,0002,190
2016-09-092132132132132,0002,130
2016-09-072152152152151,0002,150
2016-09-062102102102101,0002,100
2016-08-302092102082109,0002,100
2016-08-292052052052051,0002,050
2016-08-262052052052052,0002,050
2016-08-252052052052051,0002,050
2016-08-222102102102102,0002,100
2016-08-192052052022024,0002,020
2016-08-182072072072071,0002,070
2016-08-162092092092096,0002,090
2016-08-152172172172171,0002,170
2016-08-122142142142141,0002,140
2016-08-092122122122122,0002,120
2016-08-012152152152151,0002,150
2016-07-292122152102153,0002,150
2016-07-282102152102152,0002,150
2016-07-222122122122121,0002,120
2016-07-202072072072071,0002,070
2016-07-152082082082082,0002,080
2016-07-132112112112111,0002,110
2016-07-122142172142173,0002,170
2016-07-112102102102103,0002,100
2016-07-082082082082082,0002,080
2016-07-072102102102102,0002,100
2016-06-272102102102102,0002,100
2016-06-242132132132132,0002,130
2016-06-212162162162164,0002,160
2016-06-202162162162161,0002,160
2016-06-172202202202201,0002,200
2016-06-162122122122121,0002,120
2016-06-152082102082103,0002,100
2016-06-142102112082085,0002,080
2016-06-132222222182188,0002,180
2016-06-102242242242241,0002,240
2016-06-0922622622522513,0002,250
2016-06-082262262262263,0002,260
2016-06-072302302252258,0002,250
2016-06-012252252252253,0002,250
2016-05-182332332322334,0002,330
2016-05-112262262252254,0002,250
2016-05-1022523322522610,0002,260
2016-05-022332332332331,0002,330
2016-04-282282282282281,0002,280
2016-04-252352352352351,0002,350
2016-04-222352362352354,0002,350
2016-04-212332332332332,0002,330
2016-04-202332332332332,0002,330
2016-04-182292292292292,0002,290
2016-04-142302302302302,0002,300
2016-04-132222222222222,0002,220
2016-04-112282282282281,0002,280
2016-04-082282292282292,0002,290
2016-03-312272272272271,0002,270
2016-03-292302302302302,0002,300
2016-03-172352352352351,0002,350
2016-03-152292292292291,0002,290
2016-03-142342342282284,0002,280
2016-03-092262262262264,0002,260
2016-03-0723023923023313,0002,330
2016-03-042382502382503,0002,500
2016-03-032272282272282,0002,280
2016-03-022272272252254,0002,250
2016-03-012272272262262,0002,260
2016-02-292272272262267,0002,260
2016-02-262272272272271,0002,270
2016-02-252272272262279,0002,270
2016-02-242272272272271,0002,270
2016-02-232282282272272,0002,270
2016-02-2222822822522513,0002,250
2016-02-192252252252251,0002,250
2016-02-1822522522422513,0002,250
2016-02-172282282222226,0002,220
2016-02-162292292212299,0002,290
2016-02-1522822922522911,0002,290
2016-02-122192292192295,0002,290
2016-02-1022022520320329,0002,030
2016-02-092142172092174,0002,170
2016-02-0821421420921414,0002,140
2016-02-0521821821221413,0002,140
2016-02-0422622621721816,0002,180
2016-02-0322622622222629,0002,260
2016-02-0223623622823314,0002,330
2016-02-0123624422823620,0002,360
2016-01-292302362302364,0002,360
2016-01-2823023423023012,0002,300
2016-01-2722923022822921,0002,290
2016-01-2623523522922911,0002,290
2016-01-252352352342358,0002,350
2016-01-222322352322359,0002,350
2016-01-212402402402401,0002,400
2016-01-202372432352436,0002,430
2016-01-192372372372371,0002,370
2016-01-182392392392391,0002,390
2016-01-152392392392391,0002,390
2016-01-1424724723923912,0002,390
2016-01-132412442412442,0002,440
2016-01-1224524524224213,0002,420
2016-01-082432452432452,0002,450
2016-01-072452452452452,0002,450
2016-01-062462482462464,0002,460
2016-01-052482482482481,0002,480

分割・併合履歴 ： [2018-09-26]1株→0.1株