6346 キクカワエンタープライズ(株) の時系列データ [2018年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2018-12-28 | 6,300 | 6,460 | 6,110 | 6,420 | 10,800 | 6,420 |
| 2018-12-27 | 6,190 | 6,270 | 6,010 | 6,260 | 7,100 | 6,260 |
| 2018-12-26 | 5,800 | 5,950 | 5,700 | 5,790 | 4,100 | 5,790 |
| 2018-12-25 | 5,630 | 5,890 | 5,500 | 5,500 | 10,900 | 5,500 |
| 2018-12-21 | 6,380 | 6,380 | 6,000 | 6,130 | 6,500 | 6,130 |
| 2018-12-20 | 6,100 | 6,420 | 5,900 | 6,000 | 14,100 | 6,000 |
| 2018-12-19 | 5,920 | 6,120 | 5,780 | 6,070 | 19,000 | 6,070 |
| 2018-12-18 | 5,610 | 5,990 | 5,510 | 5,770 | 9,500 | 5,770 |
| 2018-12-17 | 5,860 | 6,170 | 5,600 | 5,600 | 19,800 | 5,600 |
| 2018-12-14 | 5,330 | 5,520 | 5,250 | 5,260 | 10,900 | 5,260 |
| 2018-12-13 | 4,880 | 4,880 | 4,800 | 4,815 | 900 | 4,815 |
| 2018-12-12 | 4,720 | 4,925 | 4,720 | 4,905 | 2,000 | 4,905 |
| 2018-12-11 | 4,940 | 4,940 | 4,820 | 4,820 | 1,000 | 4,820 |
| 2018-12-10 | 4,955 | 4,955 | 4,940 | 4,940 | 600 | 4,940 |
| 2018-12-07 | - | - | - | 5,300 | - | 5,300 |
| 2018-12-06 | 5,400 | 5,400 | 5,100 | 5,300 | 1,600 | 5,300 |
| 2018-12-05 | 5,400 | 5,450 | 5,250 | 5,450 | 2,200 | 5,450 |
| 2018-12-04 | 5,610 | 5,610 | 5,420 | 5,420 | 600 | 5,420 |
| 2018-12-03 | 5,680 | 5,740 | 5,680 | 5,680 | 800 | 5,680 |
| 2018-11-30 | 5,480 | 5,650 | 5,480 | 5,600 | 1,100 | 5,600 |
| 2018-11-29 | 5,670 | 5,700 | 5,570 | 5,580 | 3,500 | 5,580 |
| 2018-11-28 | 5,610 | 5,700 | 5,530 | 5,530 | 3,800 | 5,530 |
| 2018-11-27 | 5,200 | 5,500 | 5,200 | 5,500 | 7,700 | 5,500 |
| 2018-11-26 | 5,100 | 5,140 | 4,995 | 5,120 | 3,700 | 5,120 |
| 2018-11-22 | 5,010 | 5,050 | 4,925 | 4,990 | 5,500 | 4,990 |
| 2018-11-21 | 4,955 | 4,955 | 4,830 | 4,940 | 1,400 | 4,940 |
| 2018-11-20 | 4,970 | 4,970 | 4,955 | 4,955 | 300 | 4,955 |
| 2018-11-19 | 4,900 | 4,975 | 4,900 | 4,975 | 300 | 4,975 |
| 2018-11-16 | 4,900 | 4,900 | 4,830 | 4,855 | 300 | 4,855 |
| 2018-11-15 | 4,950 | 4,950 | 4,905 | 4,905 | 800 | 4,905 |
| 2018-11-14 | 4,985 | 4,995 | 4,950 | 4,995 | 800 | 4,995 |
| 2018-11-13 | 4,955 | 5,010 | 4,830 | 5,000 | 2,000 | 5,000 |
| 2018-11-12 | 5,250 | 5,300 | 5,000 | 5,130 | 16,000 | 5,130 |
| 2018-11-09 | 4,520 | 5,240 | 4,520 | 5,240 | 3,800 | 5,240 |
| 2018-11-08 | 4,535 | 4,535 | 4,535 | 4,535 | 500 | 4,535 |
| 2018-11-07 | 4,575 | 4,575 | 4,435 | 4,490 | 700 | 4,490 |
| 2018-11-06 | 4,540 | 4,540 | 4,540 | 4,540 | 100 | 4,540 |
| 2018-11-05 | - | - | - | 4,400 | - | 4,400 |
| 2018-11-02 | 4,390 | 4,440 | 4,390 | 4,400 | 1,000 | 4,400 |
| 2018-11-01 | 4,395 | 4,395 | 4,395 | 4,395 | 100 | 4,395 |
| 2018-10-31 | 4,110 | 4,255 | 4,110 | 4,255 | 200 | 4,255 |
| 2018-10-30 | 4,185 | 4,185 | 4,180 | 4,180 | 400 | 4,180 |
| 2018-10-29 | 4,160 | 4,185 | 4,160 | 4,185 | 200 | 4,185 |
| 2018-10-26 | 4,310 | 4,350 | 4,150 | 4,150 | 900 | 4,150 |
| 2018-10-25 | 4,365 | 4,455 | 4,365 | 4,450 | 1,000 | 4,450 |
| 2018-10-24 | 4,365 | 4,365 | 4,365 | 4,365 | 100 | 4,365 |
| 2018-10-23 | - | - | - | 4,505 | - | 4,505 |
| 2018-10-22 | - | - | - | 4,505 | - | 4,505 |
| 2018-10-19 | 4,505 | 4,505 | 4,505 | 4,505 | 100 | 4,505 |
| 2018-10-18 | - | - | - | 4,600 | - | 4,600 |
| 2018-10-17 | 4,600 | 4,600 | 4,600 | 4,600 | 100 | 4,600 |
| 2018-10-16 | 4,540 | 4,540 | 4,540 | 4,540 | 300 | 4,540 |
| 2018-10-15 | 4,330 | 4,330 | 4,330 | 4,330 | 100 | 4,330 |
| 2018-10-12 | 4,335 | 4,335 | 4,335 | 4,335 | 100 | 4,335 |
| 2018-10-11 | 4,325 | 4,355 | 4,325 | 4,335 | 1,700 | 4,335 |
| 2018-10-10 | 4,445 | 4,500 | 4,445 | 4,500 | 200 | 4,500 |
| 2018-10-09 | 4,500 | 4,500 | 4,305 | 4,445 | 1,000 | 4,445 |
| 2018-10-05 | 4,730 | 4,730 | 4,630 | 4,630 | 1,600 | 4,630 |
| 2018-10-04 | 4,910 | 4,910 | 4,740 | 4,740 | 1,200 | 4,740 |
| 2018-10-03 | 4,910 | 4,910 | 4,910 | 4,910 | 100 | 4,910 |
| 2018-10-02 | 4,790 | 4,915 | 4,720 | 4,915 | 900 | 4,915 |
| 2018-10-01 | 4,805 | 4,850 | 4,800 | 4,810 | 700 | 4,810 |
| 2018-09-28 | 4,790 | 4,900 | 4,790 | 4,800 | 1,600 | 4,800 |
| 2018-09-27 | 4,785 | 4,790 | 4,785 | 4,790 | 300 | 4,790 |
| 2018-09-26 | 4,775 | 4,780 | 4,775 | 4,780 | 400 | 4,780 |
| 2018-09-25 | 488 | 496 | 480 | 484 | 18,000 | 4,840 |
| 2018-09-21 | 498 | 498 | 494 | 494 | 2,000 | 4,940 |
| 2018-09-20 | 485 | 498 | 485 | 498 | 10,000 | 4,980 |
| 2018-09-19 | 487 | 488 | 485 | 485 | 3,000 | 4,850 |
| 2018-09-18 | 480 | 487 | 480 | 485 | 9,000 | 4,850 |
| 2018-09-14 | 482 | 482 | 479 | 480 | 7,000 | 4,800 |
| 2018-09-13 | 482 | 482 | 481 | 481 | 3,000 | 4,810 |
| 2018-09-12 | 485 | 485 | 482 | 482 | 4,000 | 4,820 |
| 2018-09-11 | - | - | - | 491 | - | 4,910 |
| 2018-09-10 | 490 | 491 | 490 | 491 | 4,000 | 4,910 |
| 2018-09-07 | 482 | 491 | 482 | 491 | 3,000 | 4,910 |
| 2018-09-06 | 481 | 482 | 481 | 482 | 4,000 | 4,820 |
| 2018-09-05 | 495 | 495 | 488 | 488 | 5,000 | 4,880 |
| 2018-09-04 | 499 | 500 | 496 | 496 | 7,000 | 4,960 |
| 2018-09-03 | 485 | 486 | 485 | 486 | 2,000 | 4,860 |
| 2018-08-31 | 482 | 488 | 482 | 488 | 16,000 | 4,880 |
| 2018-08-30 | 490 | 490 | 484 | 484 | 36,000 | 4,840 |
| 2018-08-29 | 498 | 498 | 494 | 494 | 6,000 | 4,940 |
| 2018-08-28 | 500 | 500 | 500 | 500 | 3,000 | 5,000 |
| 2018-08-27 | 510 | 510 | 500 | 500 | 18,000 | 5,000 |
| 2018-08-24 | 512 | 517 | 510 | 517 | 6,000 | 5,170 |
| 2018-08-23 | 517 | 517 | 514 | 515 | 16,000 | 5,150 |
| 2018-08-22 | 495 | 519 | 495 | 518 | 19,000 | 5,180 |
| 2018-08-21 | 500 | 502 | 498 | 502 | 12,000 | 5,020 |
| 2018-08-20 | 496 | 503 | 495 | 503 | 11,000 | 5,030 |
| 2018-08-17 | 500 | 500 | 492 | 494 | 15,000 | 4,940 |
| 2018-08-16 | 495 | 495 | 491 | 491 | 11,000 | 4,910 |
| 2018-08-15 | 503 | 503 | 491 | 502 | 10,000 | 5,020 |
| 2018-08-14 | 509 | 509 | 486 | 503 | 41,000 | 5,030 |
| 2018-08-13 | 516 | 520 | 493 | 498 | 28,000 | 4,980 |
| 2018-08-10 | 540 | 547 | 518 | 520 | 76,000 | 5,200 |
| 2018-08-09 | 495 | 566 | 472 | 535 | 317,000 | 5,350 |
| 2018-08-08 | 496 | 499 | 486 | 490 | 23,000 | 4,900 |
| 2018-08-07 | 479 | 480 | 479 | 480 | 15,000 | 4,800 |
| 2018-08-06 | 490 | 490 | 480 | 480 | 9,000 | 4,800 |
| 2018-08-03 | 485 | 498 | 480 | 480 | 11,000 | 4,800 |
| 2018-08-02 | 468 | 488 | 467 | 480 | 24,000 | 4,800 |
| 2018-08-01 | 470 | 470 | 462 | 462 | 5,000 | 4,620 |
| 2018-07-31 | 464 | 469 | 460 | 468 | 21,000 | 4,680 |
| 2018-07-30 | 468 | 468 | 464 | 464 | 2,000 | 4,640 |
| 2018-07-27 | 461 | 468 | 453 | 468 | 9,000 | 4,680 |
| 2018-07-26 | 468 | 475 | 461 | 461 | 23,000 | 4,610 |
| 2018-07-25 | 440 | 468 | 440 | 460 | 28,000 | 4,600 |
| 2018-07-24 | 434 | 439 | 434 | 439 | 3,000 | 4,390 |
| 2018-07-23 | 429 | 434 | 429 | 434 | 31,000 | 4,340 |
| 2018-07-20 | 433 | 433 | 421 | 433 | 26,000 | 4,330 |
| 2018-07-19 | 431 | 439 | 431 | 431 | 7,000 | 4,310 |
| 2018-07-18 | 438 | 438 | 438 | 438 | 3,000 | 4,380 |
| 2018-07-17 | 427 | 440 | 427 | 431 | 14,000 | 4,310 |
| 2018-07-13 | 439 | 445 | 423 | 423 | 14,000 | 4,230 |
| 2018-07-12 | 430 | 447 | 430 | 447 | 15,000 | 4,470 |
| 2018-07-11 | 422 | 424 | 416 | 424 | 7,000 | 4,240 |
| 2018-07-10 | 425 | 430 | 425 | 430 | 2,000 | 4,300 |
| 2018-07-09 | 438 | 444 | 430 | 430 | 14,000 | 4,300 |
| 2018-07-06 | 441 | 441 | 441 | 441 | 3,000 | 4,410 |
| 2018-07-05 | 421 | 421 | 417 | 417 | 4,000 | 4,170 |
| 2018-07-04 | 422 | 422 | 422 | 422 | 2,000 | 4,220 |
| 2018-07-03 | 422 | 422 | 422 | 422 | 19,000 | 4,220 |
| 2018-07-02 | 439 | 440 | 430 | 438 | 24,000 | 4,380 |
| 2018-06-29 | 418 | 430 | 418 | 430 | 16,000 | 4,300 |
| 2018-06-28 | 427 | 427 | 420 | 420 | 6,000 | 4,200 |
| 2018-06-27 | 415 | 421 | 415 | 421 | 7,000 | 4,210 |
| 2018-06-26 | 410 | 419 | 409 | 419 | 16,000 | 4,190 |
| 2018-06-25 | 415 | 415 | 413 | 414 | 5,000 | 4,140 |
| 2018-06-22 | 414 | 418 | 410 | 418 | 6,000 | 4,180 |
| 2018-06-21 | 410 | 421 | 410 | 421 | 12,000 | 4,210 |
| 2018-06-20 | 408 | 412 | 407 | 412 | 8,000 | 4,120 |
| 2018-06-19 | 413 | 413 | 410 | 410 | 9,000 | 4,100 |
| 2018-06-18 | 405 | 431 | 405 | 411 | 88,000 | 4,110 |
| 2018-06-15 | 409 | 411 | 407 | 407 | 9,000 | 4,070 |
| 2018-06-14 | 410 | 411 | 408 | 408 | 7,000 | 4,080 |
| 2018-06-13 | 411 | 411 | 411 | 411 | 3,000 | 4,110 |
| 2018-06-12 | 413 | 419 | 412 | 414 | 6,000 | 4,140 |
| 2018-06-11 | 415 | 415 | 409 | 409 | 6,000 | 4,090 |
| 2018-06-08 | 414 | 414 | 409 | 411 | 5,000 | 4,110 |
| 2018-06-07 | 408 | 413 | 407 | 413 | 8,000 | 4,130 |
| 2018-06-06 | 408 | 409 | 401 | 408 | 10,000 | 4,080 |
| 2018-06-05 | 415 | 415 | 409 | 415 | 6,000 | 4,150 |
| 2018-06-04 | 423 | 423 | 415 | 415 | 2,000 | 4,150 |
| 2018-06-01 | 428 | 428 | 415 | 415 | 19,000 | 4,150 |
| 2018-05-31 | 419 | 420 | 415 | 420 | 9,000 | 4,200 |
| 2018-05-30 | 423 | 423 | 415 | 415 | 3,000 | 4,150 |
| 2018-05-29 | 429 | 429 | 419 | 419 | 4,000 | 4,190 |
| 2018-05-28 | 429 | 429 | 429 | 429 | 2,000 | 4,290 |
| 2018-05-25 | 424 | 424 | 415 | 415 | 10,000 | 4,150 |
| 2018-05-24 | 430 | 430 | 430 | 430 | 3,000 | 4,300 |
| 2018-05-23 | 445 | 445 | 420 | 420 | 27,000 | 4,200 |
| 2018-05-22 | 440 | 440 | 437 | 439 | 11,000 | 4,390 |
| 2018-05-21 | 420 | 434 | 420 | 434 | 59,000 | 4,340 |
| 2018-05-18 | 415 | 420 | 415 | 420 | 30,000 | 4,200 |
| 2018-05-17 | 401 | 413 | 400 | 409 | 25,000 | 4,090 |
| 2018-05-16 | 410 | 410 | 399 | 403 | 11,000 | 4,030 |
| 2018-05-15 | 409 | 409 | 400 | 400 | 27,000 | 4,000 |
| 2018-05-14 | 424 | 424 | 409 | 409 | 93,000 | 4,090 |
| 2018-05-11 | 333 | 413 | 333 | 400 | 92,000 | 4,000 |
| 2018-05-10 | - | - | - | 333 | - | 3,330 |
| 2018-05-09 | 333 | 333 | 333 | 333 | 6,000 | 3,330 |
| 2018-05-08 | 333 | 333 | 333 | 333 | 2,000 | 3,330 |
| 2018-05-07 | - | - | - | 333 | - | 3,330 |
| 2018-05-02 | - | - | - | 333 | - | 3,330 |
| 2018-05-01 | 339 | 339 | 333 | 333 | 5,000 | 3,330 |
| 2018-04-27 | 340 | 340 | 340 | 340 | 27,000 | 3,400 |
| 2018-04-26 | 334 | 340 | 334 | 338 | 12,000 | 3,380 |
| 2018-04-25 | 334 | 334 | 334 | 334 | 1,000 | 3,340 |
| 2018-04-24 | 330 | 330 | 330 | 330 | 1,000 | 3,300 |
| 2018-04-23 | 330 | 330 | 330 | 330 | 6,000 | 3,300 |
| 2018-04-20 | 332 | 334 | 332 | 334 | 4,000 | 3,340 |
| 2018-04-19 | 329 | 334 | 329 | 334 | 6,000 | 3,340 |
| 2018-04-18 | 334 | 334 | 334 | 334 | 1,000 | 3,340 |
| 2018-04-17 | 330 | 331 | 330 | 331 | 7,000 | 3,310 |
| 2018-04-13 | 330 | 332 | 330 | 332 | 2,000 | 3,320 |
| 2018-04-12 | 330 | 332 | 329 | 331 | 14,000 | 3,310 |
| 2018-04-11 | 330 | 330 | 324 | 330 | 9,000 | 3,300 |
| 2018-04-10 | 330 | 330 | 330 | 330 | 2,000 | 3,300 |
| 2018-04-06 | 329 | 329 | 329 | 329 | 3,000 | 3,290 |
| 2018-04-05 | 332 | 333 | 332 | 333 | 3,000 | 3,330 |
| 2018-04-04 | 331 | 332 | 330 | 330 | 6,000 | 3,300 |
| 2018-03-30 | 330 | 338 | 330 | 338 | 21,000 | 3,380 |
| 2018-03-29 | 330 | 340 | 330 | 330 | 9,000 | 3,300 |
| 2018-03-28 | 317 | 340 | 317 | 334 | 12,000 | 3,340 |
| 2018-03-27 | 313 | 317 | 313 | 317 | 2,000 | 3,170 |
| 2018-03-26 | 329 | 329 | 321 | 321 | 4,000 | 3,210 |
| 2018-03-23 | 324 | 330 | 321 | 321 | 13,000 | 3,210 |
| 2018-03-22 | 325 | 326 | 324 | 324 | 13,000 | 3,240 |
| 2018-03-20 | 323 | 325 | 323 | 325 | 11,000 | 3,250 |
| 2018-03-19 | 320 | 320 | 317 | 317 | 21,000 | 3,170 |
| 2018-03-14 | 312 | 319 | 312 | 319 | 11,000 | 3,190 |
| 2018-03-13 | 307 | 309 | 307 | 309 | 6,000 | 3,090 |
| 2018-03-12 | 307 | 307 | 307 | 307 | 2,000 | 3,070 |
| 2018-03-09 | 309 | 309 | 308 | 308 | 9,000 | 3,080 |
| 2018-03-08 | 309 | 310 | 309 | 310 | 9,000 | 3,100 |
| 2018-03-07 | 306 | 310 | 306 | 307 | 24,000 | 3,070 |
| 2018-03-06 | 309 | 313 | 309 | 310 | 9,000 | 3,100 |
| 2018-03-05 | 308 | 310 | 308 | 310 | 6,000 | 3,100 |
| 2018-03-02 | 311 | 311 | 311 | 311 | 6,000 | 3,110 |
| 2018-03-01 | 321 | 321 | 321 | 321 | 2,000 | 3,210 |
| 2018-02-28 | 312 | 320 | 312 | 314 | 14,000 | 3,140 |
| 2018-02-27 | 310 | 313 | 310 | 313 | 6,000 | 3,130 |
| 2018-02-26 | 310 | 310 | 310 | 310 | 1,000 | 3,100 |
| 2018-02-23 | 310 | 310 | 310 | 310 | 10,000 | 3,100 |
| 2018-02-22 | 315 | 315 | 311 | 311 | 6,000 | 3,110 |
| 2018-02-20 | 311 | 311 | 311 | 311 | 1,000 | 3,110 |
| 2018-02-19 | 309 | 317 | 309 | 313 | 14,000 | 3,130 |
| 2018-02-16 | 309 | 309 | 308 | 309 | 4,000 | 3,090 |
| 2018-02-15 | 309 | 309 | 306 | 306 | 10,000 | 3,060 |
| 2018-02-14 | 314 | 314 | 314 | 314 | 4,000 | 3,140 |
| 2018-02-13 | 319 | 319 | 310 | 310 | 4,000 | 3,100 |
| 2018-02-09 | 299 | 303 | 296 | 303 | 22,000 | 3,030 |
| 2018-02-08 | 299 | 301 | 299 | 301 | 33,000 | 3,010 |
| 2018-02-07 | 307 | 311 | 303 | 309 | 12,000 | 3,090 |
| 2018-02-06 | 308 | 308 | 300 | 300 | 36,000 | 3,000 |
| 2018-02-05 | 320 | 322 | 320 | 320 | 4,000 | 3,200 |
| 2018-02-02 | 320 | 322 | 318 | 322 | 6,000 | 3,220 |
| 2018-02-01 | 321 | 321 | 320 | 320 | 5,000 | 3,200 |
| 2018-01-31 | 314 | 321 | 314 | 321 | 19,000 | 3,210 |
| 2018-01-30 | 321 | 321 | 318 | 318 | 7,000 | 3,180 |
| 2018-01-29 | 319 | 319 | 318 | 318 | 6,000 | 3,180 |
| 2018-01-26 | 319 | 320 | 319 | 319 | 5,000 | 3,190 |
| 2018-01-25 | 318 | 318 | 318 | 318 | 2,000 | 3,180 |
| 2018-01-24 | 317 | 318 | 316 | 316 | 3,000 | 3,160 |
| 2018-01-23 | 315 | 318 | 315 | 316 | 7,000 | 3,160 |
| 2018-01-22 | 314 | 314 | 314 | 314 | 11,000 | 3,140 |
| 2018-01-19 | 317 | 317 | 314 | 315 | 8,000 | 3,150 |
| 2018-01-18 | 318 | 318 | 318 | 318 | 4,000 | 3,180 |
| 2018-01-17 | 315 | 315 | 314 | 314 | 4,000 | 3,140 |
| 2018-01-16 | 315 | 315 | 314 | 314 | 3,000 | 3,140 |
| 2018-01-15 | 312 | 314 | 312 | 314 | 6,000 | 3,140 |
| 2018-01-12 | 313 | 313 | 307 | 307 | 19,000 | 3,070 |
| 2018-01-11 | 310 | 313 | 310 | 313 | 10,000 | 3,130 |
| 2018-01-10 | 316 | 316 | 311 | 315 | 7,000 | 3,150 |
| 2018-01-09 | 310 | 315 | 309 | 315 | 37,000 | 3,150 |
| 2018-01-05 | 308 | 310 | 308 | 310 | 25,000 | 3,100 |
| 2018-01-04 | 304 | 308 | 303 | 308 | 16,000 | 3,080 |
分割・併合履歴 ： [2018-09-26]1株→0.1株
