6346 キクカワエンタープライズ(株) の時系列データ [2017年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2017-12-29 | 301 | 301 | 299 | 300 | 10,000 | 3,000 |
| 2017-12-28 | 296 | 300 | 296 | 300 | 17,000 | 3,000 |
| 2017-12-26 | 303 | 303 | 300 | 300 | 24,000 | 3,000 |
| 2017-12-25 | 301 | 303 | 301 | 303 | 2,000 | 3,030 |
| 2017-12-22 | 300 | 301 | 300 | 301 | 31,000 | 3,010 |
| 2017-12-21 | 308 | 308 | 308 | 308 | 17,000 | 3,080 |
| 2017-12-20 | 302 | 306 | 302 | 306 | 2,000 | 3,060 |
| 2017-12-19 | 306 | 306 | 302 | 302 | 8,000 | 3,020 |
| 2017-12-18 | 306 | 306 | 306 | 306 | 2,000 | 3,060 |
| 2017-12-15 | 309 | 309 | 305 | 305 | 15,000 | 3,050 |
| 2017-12-14 | 304 | 319 | 303 | 308 | 75,000 | 3,080 |
| 2017-12-13 | 302 | 303 | 302 | 303 | 10,000 | 3,030 |
| 2017-12-12 | 303 | 304 | 303 | 303 | 14,000 | 3,030 |
| 2017-12-11 | 303 | 304 | 303 | 304 | 18,000 | 3,040 |
| 2017-12-08 | 302 | 303 | 302 | 303 | 10,000 | 3,030 |
| 2017-12-07 | 299 | 299 | 298 | 298 | 11,000 | 2,980 |
| 2017-12-06 | 300 | 300 | 299 | 299 | 17,000 | 2,990 |
| 2017-12-05 | 303 | 303 | 297 | 300 | 44,000 | 3,000 |
| 2017-12-04 | 302 | 303 | 300 | 300 | 18,000 | 3,000 |
| 2017-12-01 | 301 | 301 | 300 | 300 | 3,000 | 3,000 |
| 2017-11-30 | 300 | 302 | 299 | 302 | 25,000 | 3,020 |
| 2017-11-29 | 301 | 301 | 300 | 300 | 39,000 | 3,000 |
| 2017-11-28 | 305 | 305 | 301 | 301 | 13,000 | 3,010 |
| 2017-11-27 | 300 | 304 | 300 | 304 | 9,000 | 3,040 |
| 2017-11-24 | 293 | 298 | 292 | 298 | 17,000 | 2,980 |
| 2017-11-22 | 291 | 292 | 291 | 292 | 6,000 | 2,920 |
| 2017-11-21 | 290 | 290 | 290 | 290 | 2,000 | 2,900 |
| 2017-11-20 | 290 | 290 | 290 | 290 | 7,000 | 2,900 |
| 2017-11-17 | 282 | 290 | 282 | 290 | 25,000 | 2,900 |
| 2017-11-16 | 280 | 285 | 274 | 279 | 22,000 | 2,790 |
| 2017-11-15 | 290 | 291 | 284 | 284 | 23,000 | 2,840 |
| 2017-11-13 | 291 | 295 | 290 | 290 | 19,000 | 2,900 |
| 2017-11-10 | 289 | 292 | 287 | 291 | 12,000 | 2,910 |
| 2017-11-09 | 291 | 292 | 289 | 290 | 18,000 | 2,900 |
| 2017-11-08 | 288 | 292 | 288 | 291 | 6,000 | 2,910 |
| 2017-11-07 | 288 | 289 | 288 | 288 | 5,000 | 2,880 |
| 2017-11-06 | 285 | 288 | 285 | 288 | 10,000 | 2,880 |
| 2017-11-02 | 284 | 284 | 284 | 284 | 1,000 | 2,840 |
| 2017-10-31 | 287 | 287 | 285 | 285 | 3,000 | 2,850 |
| 2017-10-30 | 287 | 287 | 287 | 287 | 3,000 | 2,870 |
| 2017-10-27 | 286 | 287 | 286 | 287 | 2,000 | 2,870 |
| 2017-10-26 | 285 | 285 | 284 | 284 | 3,000 | 2,840 |
| 2017-10-25 | 284 | 285 | 283 | 285 | 14,000 | 2,850 |
| 2017-10-24 | 303 | 303 | 283 | 283 | 59,000 | 2,830 |
| 2017-10-23 | 289 | 327 | 289 | 303 | 96,000 | 3,030 |
| 2017-10-20 | 286 | 286 | 282 | 282 | 7,000 | 2,820 |
| 2017-10-19 | 286 | 286 | 284 | 285 | 10,000 | 2,850 |
| 2017-10-18 | 287 | 289 | 286 | 289 | 5,000 | 2,890 |
| 2017-10-17 | 285 | 287 | 282 | 287 | 16,000 | 2,870 |
| 2017-10-16 | 290 | 290 | 280 | 284 | 35,000 | 2,840 |
| 2017-10-13 | 290 | 295 | 288 | 291 | 6,000 | 2,910 |
| 2017-10-12 | 290 | 290 | 289 | 290 | 9,000 | 2,900 |
| 2017-10-11 | 304 | 304 | 290 | 292 | 29,000 | 2,920 |
| 2017-10-10 | 296 | 298 | 296 | 298 | 3,000 | 2,980 |
| 2017-10-06 | 293 | 296 | 291 | 296 | 6,000 | 2,960 |
| 2017-10-05 | 294 | 294 | 293 | 293 | 4,000 | 2,930 |
| 2017-10-04 | 294 | 297 | 294 | 294 | 4,000 | 2,940 |
| 2017-10-03 | 294 | 294 | 291 | 294 | 11,000 | 2,940 |
| 2017-10-02 | 298 | 298 | 280 | 295 | 107,000 | 2,950 |
| 2017-09-29 | 295 | 304 | 295 | 304 | 18,000 | 3,040 |
| 2017-09-28 | 297 | 307 | 295 | 296 | 31,000 | 2,960 |
| 2017-09-27 | 300 | 305 | 300 | 305 | 3,000 | 3,050 |
| 2017-09-26 | 300 | 308 | 300 | 305 | 18,000 | 3,050 |
| 2017-09-25 | 302 | 304 | 297 | 304 | 31,000 | 3,040 |
| 2017-09-22 | 314 | 314 | 304 | 304 | 33,000 | 3,040 |
| 2017-09-21 | 317 | 317 | 312 | 314 | 18,000 | 3,140 |
| 2017-09-20 | 321 | 325 | 313 | 317 | 38,000 | 3,170 |
| 2017-09-19 | 320 | 321 | 303 | 321 | 98,000 | 3,210 |
| 2017-09-15 | 298 | 333 | 296 | 323 | 110,000 | 3,230 |
| 2017-09-14 | 301 | 304 | 298 | 300 | 15,000 | 3,000 |
| 2017-09-13 | 300 | 300 | 297 | 298 | 12,000 | 2,980 |
| 2017-09-12 | 301 | 301 | 298 | 299 | 9,000 | 2,990 |
| 2017-09-11 | 298 | 300 | 295 | 300 | 17,000 | 3,000 |
| 2017-09-08 | 301 | 301 | 296 | 296 | 4,000 | 2,960 |
| 2017-09-07 | 297 | 308 | 297 | 299 | 51,000 | 2,990 |
| 2017-09-06 | 291 | 300 | 282 | 295 | 51,000 | 2,950 |
| 2017-09-05 | 302 | 302 | 291 | 291 | 27,000 | 2,910 |
| 2017-09-04 | 309 | 320 | 300 | 306 | 106,000 | 3,060 |
| 2017-09-01 | 298 | 311 | 298 | 310 | 104,000 | 3,100 |
| 2017-08-31 | 295 | 297 | 295 | 297 | 6,000 | 2,970 |
| 2017-08-30 | 292 | 295 | 292 | 295 | 12,000 | 2,950 |
| 2017-08-29 | 292 | 292 | 292 | 292 | 1,000 | 2,920 |
| 2017-08-28 | 288 | 290 | 287 | 288 | 8,000 | 2,880 |
| 2017-08-25 | 291 | 291 | 288 | 288 | 5,000 | 2,880 |
| 2017-08-24 | 289 | 294 | 289 | 291 | 12,000 | 2,910 |
| 2017-08-23 | 278 | 291 | 277 | 291 | 25,000 | 2,910 |
| 2017-08-22 | 285 | 288 | 276 | 276 | 15,000 | 2,760 |
| 2017-08-21 | 289 | 289 | 285 | 285 | 5,000 | 2,850 |
| 2017-08-18 | 289 | 289 | 289 | 289 | 3,000 | 2,890 |
| 2017-08-17 | 281 | 288 | 281 | 282 | 3,000 | 2,820 |
| 2017-08-16 | 280 | 282 | 280 | 282 | 11,000 | 2,820 |
| 2017-08-15 | 273 | 273 | 273 | 273 | 1,000 | 2,730 |
| 2017-08-14 | 273 | 273 | 270 | 273 | 27,000 | 2,730 |
| 2017-08-10 | 280 | 280 | 273 | 273 | 9,000 | 2,730 |
| 2017-08-09 | 290 | 290 | 289 | 289 | 4,000 | 2,890 |
| 2017-08-08 | 288 | 289 | 288 | 289 | 7,000 | 2,890 |
| 2017-08-04 | 282 | 282 | 282 | 282 | 1,000 | 2,820 |
| 2017-08-03 | 281 | 281 | 281 | 281 | 1,000 | 2,810 |
| 2017-08-02 | 280 | 280 | 280 | 280 | 1,000 | 2,800 |
| 2017-07-28 | 281 | 281 | 281 | 281 | 2,000 | 2,810 |
| 2017-07-26 | 282 | 282 | 282 | 282 | 3,000 | 2,820 |
| 2017-07-21 | 290 | 290 | 282 | 282 | 4,000 | 2,820 |
| 2017-07-20 | 290 | 290 | 290 | 290 | 1,000 | 2,900 |
| 2017-07-18 | 290 | 290 | 290 | 290 | 4,000 | 2,900 |
| 2017-07-14 | 282 | 282 | 282 | 282 | 1,000 | 2,820 |
| 2017-07-13 | 282 | 282 | 282 | 282 | 1,000 | 2,820 |
| 2017-07-12 | 280 | 280 | 280 | 280 | 2,000 | 2,800 |
| 2017-07-10 | 280 | 280 | 280 | 280 | 1,000 | 2,800 |
| 2017-07-06 | 280 | 281 | 276 | 280 | 9,000 | 2,800 |
| 2017-07-04 | 280 | 280 | 280 | 280 | 1,000 | 2,800 |
| 2017-07-03 | 278 | 280 | 277 | 280 | 3,000 | 2,800 |
| 2017-06-30 | 280 | 280 | 280 | 280 | 4,000 | 2,800 |
| 2017-06-27 | 284 | 284 | 278 | 280 | 10,000 | 2,800 |
| 2017-06-26 | 284 | 284 | 284 | 284 | 1,000 | 2,840 |
| 2017-06-23 | 284 | 284 | 284 | 284 | 8,000 | 2,840 |
| 2017-06-22 | 284 | 284 | 284 | 284 | 2,000 | 2,840 |
| 2017-06-21 | 284 | 284 | 284 | 284 | 1,000 | 2,840 |
| 2017-06-20 | 284 | 284 | 284 | 284 | 2,000 | 2,840 |
| 2017-06-19 | 294 | 294 | 284 | 284 | 4,000 | 2,840 |
| 2017-06-16 | 287 | 287 | 287 | 287 | 1,000 | 2,870 |
| 2017-06-15 | 293 | 293 | 286 | 287 | 5,000 | 2,870 |
| 2017-06-12 | 287 | 300 | 287 | 300 | 3,000 | 3,000 |
| 2017-06-09 | 287 | 287 | 287 | 287 | 4,000 | 2,870 |
| 2017-06-08 | 289 | 289 | 289 | 289 | 3,000 | 2,890 |
| 2017-06-06 | 287 | 287 | 287 | 287 | 1,000 | 2,870 |
| 2017-06-05 | 295 | 295 | 287 | 287 | 3,000 | 2,870 |
| 2017-06-02 | 292 | 295 | 292 | 295 | 4,000 | 2,950 |
| 2017-05-31 | 293 | 293 | 292 | 292 | 9,000 | 2,920 |
| 2017-05-29 | 290 | 292 | 290 | 292 | 2,000 | 2,920 |
| 2017-05-26 | 291 | 292 | 291 | 292 | 2,000 | 2,920 |
| 2017-05-25 | 292 | 292 | 292 | 292 | 6,000 | 2,920 |
| 2017-05-24 | 295 | 295 | 292 | 292 | 4,000 | 2,920 |
| 2017-05-22 | 295 | 295 | 295 | 295 | 1,000 | 2,950 |
| 2017-05-19 | 299 | 299 | 291 | 292 | 3,000 | 2,920 |
| 2017-05-18 | 298 | 300 | 298 | 300 | 4,000 | 3,000 |
| 2017-05-17 | 284 | 298 | 283 | 298 | 17,000 | 2,980 |
| 2017-05-16 | 278 | 278 | 278 | 278 | 8,000 | 2,780 |
| 2017-05-15 | 291 | 291 | 281 | 281 | 4,000 | 2,810 |
| 2017-05-11 | 292 | 296 | 292 | 296 | 10,000 | 2,960 |
| 2017-05-09 | 294 | 294 | 294 | 294 | 1,000 | 2,940 |
| 2017-05-08 | 297 | 297 | 296 | 296 | 6,000 | 2,960 |
| 2017-05-02 | 296 | 296 | 296 | 296 | 3,000 | 2,960 |
| 2017-05-01 | 304 | 304 | 304 | 304 | 1,000 | 3,040 |
| 2017-04-28 | 304 | 304 | 304 | 304 | 1,000 | 3,040 |
| 2017-04-17 | 300 | 300 | 293 | 293 | 5,000 | 2,930 |
| 2017-04-12 | 295 | 295 | 295 | 295 | 2,000 | 2,950 |
| 2017-04-06 | 297 | 297 | 297 | 297 | 2,000 | 2,970 |
| 2017-04-05 | 300 | 300 | 300 | 300 | 1,000 | 3,000 |
| 2017-04-04 | 299 | 299 | 298 | 298 | 6,000 | 2,980 |
| 2017-03-30 | 300 | 300 | 300 | 300 | 1,000 | 3,000 |
| 2017-03-29 | 308 | 308 | 308 | 308 | 1,000 | 3,080 |
| 2017-03-28 | 308 | 308 | 308 | 308 | 2,000 | 3,080 |
| 2017-03-27 | 298 | 300 | 298 | 300 | 2,000 | 3,000 |
| 2017-03-24 | 296 | 304 | 296 | 298 | 5,000 | 2,980 |
| 2017-03-23 | 297 | 297 | 296 | 296 | 3,000 | 2,960 |
| 2017-03-22 | 308 | 308 | 300 | 300 | 3,000 | 3,000 |
| 2017-03-21 | 308 | 308 | 308 | 308 | 2,000 | 3,080 |
| 2017-03-17 | 308 | 308 | 308 | 308 | 2,000 | 3,080 |
| 2017-03-16 | 297 | 297 | 297 | 297 | 3,000 | 2,970 |
| 2017-03-15 | 302 | 302 | 302 | 302 | 1,000 | 3,020 |
| 2017-03-14 | 296 | 302 | 296 | 302 | 4,000 | 3,020 |
| 2017-03-10 | 304 | 304 | 304 | 304 | 2,000 | 3,040 |
| 2017-03-09 | 303 | 303 | 303 | 303 | 1,000 | 3,030 |
| 2017-03-08 | 297 | 302 | 297 | 302 | 3,000 | 3,020 |
| 2017-03-07 | 298 | 300 | 298 | 298 | 3,000 | 2,980 |
| 2017-03-03 | 302 | 302 | 302 | 302 | 3,000 | 3,020 |
| 2017-03-02 | 304 | 304 | 304 | 304 | 3,000 | 3,040 |
| 2017-02-28 | 297 | 297 | 297 | 297 | 1,000 | 2,970 |
| 2017-02-24 | 298 | 298 | 298 | 298 | 2,000 | 2,980 |
| 2017-02-23 | 305 | 305 | 301 | 301 | 4,000 | 3,010 |
| 2017-02-22 | 305 | 305 | 305 | 305 | 5,000 | 3,050 |
| 2017-02-21 | 296 | 296 | 296 | 296 | 2,000 | 2,960 |
| 2017-02-20 | 296 | 296 | 296 | 296 | 1,000 | 2,960 |
| 2017-02-17 | 301 | 304 | 301 | 304 | 5,000 | 3,040 |
| 2017-02-16 | 307 | 307 | 300 | 301 | 6,000 | 3,010 |
| 2017-02-14 | 291 | 299 | 291 | 299 | 3,000 | 2,990 |
| 2017-02-13 | 286 | 310 | 286 | 299 | 11,000 | 2,990 |
| 2017-02-09 | 281 | 281 | 281 | 281 | 2,000 | 2,810 |
| 2017-02-07 | 278 | 283 | 278 | 283 | 4,000 | 2,830 |
| 2017-02-06 | 280 | 281 | 277 | 277 | 8,000 | 2,770 |
| 2017-02-02 | 283 | 283 | 273 | 273 | 7,000 | 2,730 |
| 2017-02-01 | 282 | 283 | 282 | 283 | 3,000 | 2,830 |
| 2017-01-30 | 279 | 282 | 279 | 282 | 2,000 | 2,820 |
| 2017-01-27 | 275 | 275 | 275 | 275 | 2,000 | 2,750 |
| 2017-01-25 | 275 | 275 | 273 | 273 | 3,000 | 2,730 |
| 2017-01-20 | 279 | 279 | 279 | 279 | 6,000 | 2,790 |
| 2017-01-19 | 279 | 280 | 279 | 280 | 12,000 | 2,800 |
| 2017-01-17 | 280 | 280 | 280 | 280 | 1,000 | 2,800 |
| 2017-01-16 | 280 | 280 | 280 | 280 | 1,000 | 2,800 |
| 2017-01-13 | 281 | 281 | 281 | 281 | 2,000 | 2,810 |
| 2017-01-12 | 285 | 285 | 285 | 285 | 2,000 | 2,850 |
| 2017-01-05 | 285 | 290 | 285 | 290 | 3,000 | 2,900 |
| 2017-01-04 | 283 | 290 | 283 | 283 | 8,000 | 2,830 |
分割・併合履歴 ： [2018-09-26]1株→0.1株
