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
2018-12-286,3006,4606,1106,42010,8006,420
2018-12-276,1906,2706,0106,2607,1006,260
2018-12-265,8005,9505,7005,7904,1005,790
2018-12-255,6305,8905,5005,50010,9005,500
2018-12-216,3806,3806,0006,1306,5006,130
2018-12-206,1006,4205,9006,00014,1006,000
2018-12-195,9206,1205,7806,07019,0006,070
2018-12-185,6105,9905,5105,7709,5005,770
2018-12-175,8606,1705,6005,60019,8005,600
2018-12-145,3305,5205,2505,26010,9005,260
2018-12-134,8804,8804,8004,8159004,815
2018-12-124,7204,9254,7204,9052,0004,905
2018-12-114,9404,9404,8204,8201,0004,820
2018-12-104,9554,9554,9404,9406004,940
2018-12-07---5,300-5,300
2018-12-065,4005,4005,1005,3001,6005,300
2018-12-055,4005,4505,2505,4502,2005,450
2018-12-045,6105,6105,4205,4206005,420
2018-12-035,6805,7405,6805,6808005,680
2018-11-305,4805,6505,4805,6001,1005,600
2018-11-295,6705,7005,5705,5803,5005,580
2018-11-285,6105,7005,5305,5303,8005,530
2018-11-275,2005,5005,2005,5007,7005,500
2018-11-265,1005,1404,9955,1203,7005,120
2018-11-225,0105,0504,9254,9905,5004,990
2018-11-214,9554,9554,8304,9401,4004,940
2018-11-204,9704,9704,9554,9553004,955
2018-11-194,9004,9754,9004,9753004,975
2018-11-164,9004,9004,8304,8553004,855
2018-11-154,9504,9504,9054,9058004,905
2018-11-144,9854,9954,9504,9958004,995
2018-11-134,9555,0104,8305,0002,0005,000
2018-11-125,2505,3005,0005,13016,0005,130
2018-11-094,5205,2404,5205,2403,8005,240
2018-11-084,5354,5354,5354,5355004,535
2018-11-074,5754,5754,4354,4907004,490
2018-11-064,5404,5404,5404,5401004,540
2018-11-05---4,400-4,400
2018-11-024,3904,4404,3904,4001,0004,400
2018-11-014,3954,3954,3954,3951004,395
2018-10-314,1104,2554,1104,2552004,255
2018-10-304,1854,1854,1804,1804004,180
2018-10-294,1604,1854,1604,1852004,185
2018-10-264,3104,3504,1504,1509004,150
2018-10-254,3654,4554,3654,4501,0004,450
2018-10-244,3654,3654,3654,3651004,365
2018-10-23---4,505-4,505
2018-10-22---4,505-4,505
2018-10-194,5054,5054,5054,5051004,505
2018-10-18---4,600-4,600
2018-10-174,6004,6004,6004,6001004,600
2018-10-164,5404,5404,5404,5403004,540
2018-10-154,3304,3304,3304,3301004,330
2018-10-124,3354,3354,3354,3351004,335
2018-10-114,3254,3554,3254,3351,7004,335
2018-10-104,4454,5004,4454,5002004,500
2018-10-094,5004,5004,3054,4451,0004,445
2018-10-054,7304,7304,6304,6301,6004,630
2018-10-044,9104,9104,7404,7401,2004,740
2018-10-034,9104,9104,9104,9101004,910
2018-10-024,7904,9154,7204,9159004,915
2018-10-014,8054,8504,8004,8107004,810
2018-09-284,7904,9004,7904,8001,6004,800
2018-09-274,7854,7904,7854,7903004,790
2018-09-264,7754,7804,7754,7804004,780
2018-09-2548849648048418,0004,840
2018-09-214984984944942,0004,940
2018-09-2048549848549810,0004,980
2018-09-194874884854853,0004,850
2018-09-184804874804859,0004,850
2018-09-144824824794807,0004,800
2018-09-134824824814813,0004,810
2018-09-124854854824824,0004,820
2018-09-11---491-4,910
2018-09-104904914904914,0004,910
2018-09-074824914824913,0004,910
2018-09-064814824814824,0004,820
2018-09-054954954884885,0004,880
2018-09-044995004964967,0004,960
2018-09-034854864854862,0004,860
2018-08-3148248848248816,0004,880
2018-08-3049049048448436,0004,840
2018-08-294984984944946,0004,940
2018-08-285005005005003,0005,000
2018-08-2751051050050018,0005,000
2018-08-245125175105176,0005,170
2018-08-2351751751451516,0005,150
2018-08-2249551949551819,0005,180
2018-08-2150050249850212,0005,020
2018-08-2049650349550311,0005,030
2018-08-1750050049249415,0004,940
2018-08-1649549549149111,0004,910
2018-08-1550350349150210,0005,020
2018-08-1450950948650341,0005,030
2018-08-1351652049349828,0004,980
2018-08-1054054751852076,0005,200
2018-08-09495566472535317,0005,350
2018-08-0849649948649023,0004,900
2018-08-0747948047948015,0004,800
2018-08-064904904804809,0004,800
2018-08-0348549848048011,0004,800
2018-08-0246848846748024,0004,800
2018-08-014704704624625,0004,620
2018-07-3146446946046821,0004,680
2018-07-304684684644642,0004,640
2018-07-274614684534689,0004,680
2018-07-2646847546146123,0004,610
2018-07-2544046844046028,0004,600
2018-07-244344394344393,0004,390
2018-07-2342943442943431,0004,340
2018-07-2043343342143326,0004,330
2018-07-194314394314317,0004,310
2018-07-184384384384383,0004,380
2018-07-1742744042743114,0004,310
2018-07-1343944542342314,0004,230
2018-07-1243044743044715,0004,470
2018-07-114224244164247,0004,240
2018-07-104254304254302,0004,300
2018-07-0943844443043014,0004,300
2018-07-064414414414413,0004,410
2018-07-054214214174174,0004,170
2018-07-044224224224222,0004,220
2018-07-0342242242242219,0004,220
2018-07-0243944043043824,0004,380
2018-06-2941843041843016,0004,300
2018-06-284274274204206,0004,200
2018-06-274154214154217,0004,210
2018-06-2641041940941916,0004,190
2018-06-254154154134145,0004,140
2018-06-224144184104186,0004,180
2018-06-2141042141042112,0004,210
2018-06-204084124074128,0004,120
2018-06-194134134104109,0004,100
2018-06-1840543140541188,0004,110
2018-06-154094114074079,0004,070
2018-06-144104114084087,0004,080
2018-06-134114114114113,0004,110
2018-06-124134194124146,0004,140
2018-06-114154154094096,0004,090
2018-06-084144144094115,0004,110
2018-06-074084134074138,0004,130
2018-06-0640840940140810,0004,080
2018-06-054154154094156,0004,150
2018-06-044234234154152,0004,150
2018-06-0142842841541519,0004,150
2018-05-314194204154209,0004,200
2018-05-304234234154153,0004,150
2018-05-294294294194194,0004,190
2018-05-284294294294292,0004,290
2018-05-2542442441541510,0004,150
2018-05-244304304304303,0004,300
2018-05-2344544542042027,0004,200
2018-05-2244044043743911,0004,390
2018-05-2142043442043459,0004,340
2018-05-1841542041542030,0004,200
2018-05-1740141340040925,0004,090
2018-05-1641041039940311,0004,030
2018-05-1540940940040027,0004,000
2018-05-1442442440940993,0004,090
2018-05-1133341333340092,0004,000
2018-05-10---333-3,330
2018-05-093333333333336,0003,330
2018-05-083333333333332,0003,330
2018-05-07---333-3,330
2018-05-02---333-3,330
2018-05-013393393333335,0003,330
2018-04-2734034034034027,0003,400
2018-04-2633434033433812,0003,380
2018-04-253343343343341,0003,340
2018-04-243303303303301,0003,300
2018-04-233303303303306,0003,300
2018-04-203323343323344,0003,340
2018-04-193293343293346,0003,340
2018-04-183343343343341,0003,340
2018-04-173303313303317,0003,310
2018-04-133303323303322,0003,320
2018-04-1233033232933114,0003,310
2018-04-113303303243309,0003,300
2018-04-103303303303302,0003,300
2018-04-063293293293293,0003,290
2018-04-053323333323333,0003,330
2018-04-043313323303306,0003,300
2018-03-3033033833033821,0003,380
2018-03-293303403303309,0003,300
2018-03-2831734031733412,0003,340
2018-03-273133173133172,0003,170
2018-03-263293293213214,0003,210
2018-03-2332433032132113,0003,210
2018-03-2232532632432413,0003,240
2018-03-2032332532332511,0003,250
2018-03-1932032031731721,0003,170
2018-03-1431231931231911,0003,190
2018-03-133073093073096,0003,090
2018-03-123073073073072,0003,070
2018-03-093093093083089,0003,080
2018-03-083093103093109,0003,100
2018-03-0730631030630724,0003,070
2018-03-063093133093109,0003,100
2018-03-053083103083106,0003,100
2018-03-023113113113116,0003,110
2018-03-013213213213212,0003,210
2018-02-2831232031231414,0003,140
2018-02-273103133103136,0003,130
2018-02-263103103103101,0003,100
2018-02-2331031031031010,0003,100
2018-02-223153153113116,0003,110
2018-02-203113113113111,0003,110
2018-02-1930931730931314,0003,130
2018-02-163093093083094,0003,090
2018-02-1530930930630610,0003,060
2018-02-143143143143144,0003,140
2018-02-133193193103104,0003,100
2018-02-0929930329630322,0003,030
2018-02-0829930129930133,0003,010
2018-02-0730731130330912,0003,090
2018-02-0630830830030036,0003,000
2018-02-053203223203204,0003,200
2018-02-023203223183226,0003,220
2018-02-013213213203205,0003,200
2018-01-3131432131432119,0003,210
2018-01-303213213183187,0003,180
2018-01-293193193183186,0003,180
2018-01-263193203193195,0003,190
2018-01-253183183183182,0003,180
2018-01-243173183163163,0003,160
2018-01-233153183153167,0003,160
2018-01-2231431431431411,0003,140
2018-01-193173173143158,0003,150
2018-01-183183183183184,0003,180
2018-01-173153153143144,0003,140
2018-01-163153153143143,0003,140
2018-01-153123143123146,0003,140
2018-01-1231331330730719,0003,070
2018-01-1131031331031310,0003,130
2018-01-103163163113157,0003,150
2018-01-0931031530931537,0003,150
2018-01-0530831030831025,0003,100
2018-01-0430430830330816,0003,080

分割・併合履歴 : [2018-09-26]1株→0.1株