6407 CKD(株) の時系列データ [2022年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2022-08-15 | 1,860 | 1,884 | 1,850 | 1,871 | 258,500 | 1,871 |
| 2022-08-12 | 1,845 | 1,873 | 1,829 | 1,860 | 542,200 | 1,860 |
| 2022-08-10 | 1,850 | 1,863 | 1,845 | 1,858 | 216,700 | 1,858 |
| 2022-08-09 | 1,897 | 1,918 | 1,876 | 1,881 | 277,700 | 1,881 |
| 2022-08-08 | 1,920 | 1,933 | 1,909 | 1,920 | 243,000 | 1,920 |
| 2022-08-05 | 1,885 | 1,919 | 1,885 | 1,917 | 241,800 | 1,917 |
| 2022-08-04 | 1,889 | 1,896 | 1,878 | 1,882 | 132,300 | 1,882 |
| 2022-08-03 | 1,849 | 1,876 | 1,834 | 1,871 | 132,700 | 1,871 |
| 2022-08-02 | 1,892 | 1,892 | 1,851 | 1,862 | 171,000 | 1,862 |
| 2022-08-01 | 1,890 | 1,917 | 1,887 | 1,903 | 211,100 | 1,903 |
| 2022-07-29 | 1,883 | 1,888 | 1,866 | 1,876 | 154,800 | 1,876 |
| 2022-07-28 | 1,909 | 1,914 | 1,858 | 1,873 | 229,000 | 1,873 |
| 2022-07-27 | 1,863 | 1,887 | 1,847 | 1,883 | 243,100 | 1,883 |
| 2022-07-26 | 1,832 | 1,859 | 1,826 | 1,847 | 172,700 | 1,847 |
| 2022-07-25 | 1,832 | 1,855 | 1,817 | 1,821 | 196,000 | 1,821 |
| 2022-07-22 | 1,816 | 1,863 | 1,814 | 1,851 | 262,900 | 1,851 |
| 2022-07-21 | 1,781 | 1,819 | 1,781 | 1,809 | 199,100 | 1,809 |
| 2022-07-20 | 1,808 | 1,832 | 1,805 | 1,817 | 267,300 | 1,817 |
| 2022-07-19 | 1,710 | 1,762 | 1,706 | 1,762 | 352,600 | 1,762 |
| 2022-07-15 | 1,693 | 1,705 | 1,673 | 1,696 | 263,700 | 1,696 |
| 2022-07-14 | 1,681 | 1,708 | 1,674 | 1,704 | 183,000 | 1,704 |
| 2022-07-13 | 1,696 | 1,709 | 1,684 | 1,691 | 135,400 | 1,691 |
| 2022-07-12 | 1,730 | 1,730 | 1,671 | 1,679 | 516,700 | 1,679 |
| 2022-07-11 | 1,780 | 1,787 | 1,751 | 1,753 | 182,500 | 1,753 |
| 2022-07-08 | 1,764 | 1,801 | 1,758 | 1,765 | 322,000 | 1,765 |
| 2022-07-07 | 1,725 | 1,741 | 1,709 | 1,733 | 155,800 | 1,733 |
| 2022-07-06 | 1,708 | 1,730 | 1,707 | 1,721 | 135,200 | 1,721 |
| 2022-07-05 | 1,753 | 1,755 | 1,732 | 1,732 | 159,700 | 1,732 |
| 2022-07-04 | 1,733 | 1,750 | 1,720 | 1,733 | 194,400 | 1,733 |
| 2022-07-01 | 1,734 | 1,745 | 1,698 | 1,720 | 367,300 | 1,720 |
| 2022-06-30 | 1,780 | 1,780 | 1,711 | 1,728 | 266,300 | 1,728 |
| 2022-06-29 | 1,742 | 1,781 | 1,735 | 1,767 | 515,100 | 1,767 |
| 2022-06-28 | 1,805 | 1,812 | 1,788 | 1,807 | 247,200 | 1,807 |
| 2022-06-27 | 1,800 | 1,826 | 1,794 | 1,819 | 317,600 | 1,819 |
| 2022-06-24 | 1,730 | 1,773 | 1,720 | 1,760 | 184,300 | 1,760 |
| 2022-06-23 | 1,735 | 1,755 | 1,717 | 1,727 | 237,800 | 1,727 |
| 2022-06-22 | 1,773 | 1,776 | 1,737 | 1,737 | 197,700 | 1,737 |
| 2022-06-21 | 1,748 | 1,777 | 1,729 | 1,755 | 183,800 | 1,755 |
| 2022-06-20 | 1,784 | 1,785 | 1,693 | 1,709 | 361,400 | 1,709 |
| 2022-06-17 | 1,755 | 1,790 | 1,735 | 1,778 | 461,100 | 1,778 |
| 2022-06-16 | 1,845 | 1,858 | 1,808 | 1,812 | 151,900 | 1,812 |
| 2022-06-15 | 1,846 | 1,859 | 1,804 | 1,814 | 274,700 | 1,814 |
| 2022-06-14 | 1,776 | 1,839 | 1,765 | 1,836 | 346,700 | 1,836 |
| 2022-06-13 | 1,832 | 1,846 | 1,815 | 1,822 | 339,100 | 1,822 |
| 2022-06-10 | 1,937 | 1,937 | 1,891 | 1,901 | 459,000 | 1,901 |
| 2022-06-09 | 1,976 | 1,983 | 1,957 | 1,968 | 256,800 | 1,968 |
| 2022-06-08 | 1,953 | 2,004 | 1,952 | 1,974 | 365,100 | 1,974 |
| 2022-06-07 | 1,915 | 1,949 | 1,909 | 1,914 | 345,500 | 1,914 |
| 2022-06-06 | 1,862 | 1,900 | 1,852 | 1,889 | 223,600 | 1,889 |
| 2022-06-03 | 1,894 | 1,906 | 1,863 | 1,872 | 263,900 | 1,872 |
| 2022-06-02 | 1,885 | 1,885 | 1,862 | 1,876 | 209,700 | 1,876 |
| 2022-06-01 | 1,873 | 1,894 | 1,855 | 1,890 | 227,700 | 1,890 |
| 2022-05-31 | 1,900 | 1,904 | 1,869 | 1,870 | 383,900 | 1,870 |
| 2022-05-30 | 1,858 | 1,905 | 1,858 | 1,901 | 649,400 | 1,901 |
| 2022-05-27 | 1,841 | 1,845 | 1,818 | 1,828 | 216,600 | 1,828 |
| 2022-05-26 | 1,810 | 1,844 | 1,798 | 1,801 | 203,700 | 1,801 |
| 2022-05-25 | 1,832 | 1,837 | 1,786 | 1,819 | 392,000 | 1,819 |
| 2022-05-24 | 1,846 | 1,848 | 1,810 | 1,810 | 230,700 | 1,810 |
| 2022-05-23 | 1,838 | 1,875 | 1,831 | 1,850 | 529,500 | 1,850 |
| 2022-05-20 | 1,779 | 1,814 | 1,772 | 1,811 | 363,600 | 1,811 |
| 2022-05-19 | 1,720 | 1,787 | 1,716 | 1,781 | 203,300 | 1,781 |
| 2022-05-18 | 1,792 | 1,804 | 1,774 | 1,786 | 242,200 | 1,786 |
| 2022-05-17 | 1,776 | 1,798 | 1,743 | 1,779 | 407,700 | 1,779 |
| 2022-05-16 | 1,755 | 1,830 | 1,750 | 1,786 | 912,500 | 1,786 |
| 2022-05-13 | 1,623 | 1,666 | 1,617 | 1,655 | 335,400 | 1,655 |
| 2022-05-12 | 1,580 | 1,618 | 1,572 | 1,599 | 383,500 | 1,599 |
| 2022-05-11 | 1,632 | 1,637 | 1,613 | 1,630 | 278,900 | 1,630 |
| 2022-05-10 | 1,621 | 1,644 | 1,584 | 1,643 | 373,600 | 1,643 |
| 2022-05-09 | 1,647 | 1,673 | 1,644 | 1,646 | 181,700 | 1,646 |
| 2022-05-06 | 1,661 | 1,675 | 1,637 | 1,666 | 608,200 | 1,666 |
| 2022-05-02 | 1,674 | 1,709 | 1,654 | 1,664 | 347,800 | 1,664 |
| 2022-04-28 | 1,651 | 1,709 | 1,651 | 1,700 | 183,000 | 1,700 |
| 2022-04-27 | 1,630 | 1,650 | 1,616 | 1,650 | 382,800 | 1,650 |
| 2022-04-26 | 1,695 | 1,695 | 1,661 | 1,672 | 182,000 | 1,672 |
| 2022-04-25 | 1,646 | 1,668 | 1,626 | 1,663 | 346,900 | 1,663 |
| 2022-04-22 | 1,677 | 1,699 | 1,670 | 1,697 | 194,200 | 1,697 |
| 2022-04-21 | 1,690 | 1,717 | 1,670 | 1,716 | 262,300 | 1,716 |
| 2022-04-20 | 1,723 | 1,727 | 1,694 | 1,696 | 313,400 | 1,696 |
| 2022-04-19 | 1,682 | 1,700 | 1,665 | 1,686 | 195,800 | 1,686 |
| 2022-04-18 | 1,668 | 1,673 | 1,651 | 1,660 | 240,900 | 1,660 |
| 2022-04-15 | 1,645 | 1,679 | 1,643 | 1,671 | 305,200 | 1,671 |
| 2022-04-14 | 1,713 | 1,736 | 1,712 | 1,722 | 183,500 | 1,722 |
| 2022-04-13 | 1,679 | 1,715 | 1,679 | 1,713 | 284,500 | 1,713 |
| 2022-04-12 | 1,680 | 1,685 | 1,641 | 1,652 | 530,000 | 1,652 |
| 2022-04-11 | 1,738 | 1,745 | 1,701 | 1,715 | 251,100 | 1,715 |
| 2022-04-08 | 1,782 | 1,788 | 1,725 | 1,748 | 296,100 | 1,748 |
| 2022-04-07 | 1,798 | 1,803 | 1,751 | 1,761 | 311,500 | 1,761 |
| 2022-04-06 | 1,844 | 1,853 | 1,821 | 1,838 | 180,400 | 1,838 |
| 2022-04-05 | 1,899 | 1,900 | 1,856 | 1,876 | 265,300 | 1,876 |
| 2022-04-04 | 1,852 | 1,870 | 1,834 | 1,859 | 313,600 | 1,859 |
| 2022-04-01 | 1,852 | 1,880 | 1,827 | 1,870 | 361,600 | 1,870 |
| 2022-03-31 | 1,880 | 1,909 | 1,875 | 1,885 | 289,300 | 1,885 |
| 2022-03-30 | 1,932 | 1,938 | 1,892 | 1,907 | 300,700 | 1,907 |
| 2022-03-29 | 1,910 | 1,922 | 1,892 | 1,905 | 242,900 | 1,905 |
| 2022-03-28 | 1,905 | 1,918 | 1,884 | 1,885 | 232,400 | 1,885 |
| 2022-03-25 | 1,960 | 1,964 | 1,900 | 1,907 | 417,900 | 1,907 |
| 2022-03-24 | 1,872 | 1,923 | 1,863 | 1,923 | 533,100 | 1,923 |
| 2022-03-23 | 1,922 | 1,953 | 1,905 | 1,952 | 330,400 | 1,952 |
| 2022-03-22 | 1,876 | 1,897 | 1,858 | 1,864 | 302,200 | 1,864 |
| 2022-03-18 | 1,862 | 1,893 | 1,859 | 1,871 | 349,000 | 1,871 |
| 2022-03-17 | 1,830 | 1,877 | 1,822 | 1,855 | 475,800 | 1,855 |
| 2022-03-16 | 1,788 | 1,788 | 1,740 | 1,750 | 282,800 | 1,750 |
| 2022-03-15 | 1,743 | 1,793 | 1,741 | 1,765 | 276,400 | 1,765 |
| 2022-03-14 | 1,725 | 1,762 | 1,719 | 1,742 | 232,900 | 1,742 |
| 2022-03-11 | 1,780 | 1,784 | 1,725 | 1,739 | 339,800 | 1,739 |
| 2022-03-10 | 1,793 | 1,816 | 1,780 | 1,802 | 220,600 | 1,802 |
| 2022-03-09 | 1,749 | 1,763 | 1,712 | 1,735 | 302,800 | 1,735 |
| 2022-03-08 | 1,702 | 1,773 | 1,689 | 1,736 | 314,000 | 1,736 |
| 2022-03-07 | 1,791 | 1,792 | 1,726 | 1,748 | 364,000 | 1,748 |
| 2022-03-04 | 1,930 | 1,933 | 1,841 | 1,855 | 326,400 | 1,855 |
| 2022-03-03 | 1,970 | 1,977 | 1,931 | 1,941 | 219,800 | 1,941 |
| 2022-03-02 | 1,951 | 1,986 | 1,936 | 1,939 | 217,900 | 1,939 |
| 2022-03-01 | 2,000 | 2,019 | 1,989 | 2,000 | 241,300 | 2,000 |
| 2022-02-28 | 1,964 | 1,998 | 1,938 | 1,982 | 364,300 | 1,982 |
| 2022-02-25 | 1,923 | 1,958 | 1,910 | 1,953 | 384,200 | 1,953 |
| 2022-02-24 | 1,937 | 1,950 | 1,881 | 1,922 | 444,100 | 1,922 |
| 2022-02-22 | 1,984 | 2,008 | 1,966 | 1,977 | 235,800 | 1,977 |
| 2022-02-21 | 1,985 | 2,026 | 1,966 | 2,020 | 245,300 | 2,020 |
| 2022-02-18 | 2,008 | 2,040 | 1,975 | 2,029 | 290,600 | 2,029 |
| 2022-02-17 | 2,088 | 2,088 | 2,030 | 2,047 | 292,900 | 2,047 |
| 2022-02-16 | 2,110 | 2,115 | 2,084 | 2,107 | 332,600 | 2,107 |
| 2022-02-15 | 2,092 | 2,119 | 2,030 | 2,050 | 382,500 | 2,050 |
| 2022-02-14 | 2,077 | 2,128 | 2,048 | 2,076 | 537,600 | 2,076 |
| 2022-02-10 | 2,144 | 2,159 | 2,101 | 2,153 | 409,400 | 2,153 |
| 2022-02-09 | 2,108 | 2,127 | 2,089 | 2,122 | 318,500 | 2,122 |
| 2022-02-08 | 2,092 | 2,104 | 2,058 | 2,069 | 186,000 | 2,069 |
| 2022-02-07 | 2,062 | 2,077 | 2,022 | 2,058 | 221,300 | 2,058 |
| 2022-02-04 | 2,075 | 2,100 | 2,042 | 2,087 | 299,400 | 2,087 |
| 2022-02-03 | 2,131 | 2,139 | 2,091 | 2,101 | 354,500 | 2,101 |
| 2022-02-02 | 2,100 | 2,170 | 2,100 | 2,163 | 321,900 | 2,163 |
| 2022-02-01 | 2,142 | 2,162 | 2,090 | 2,100 | 332,800 | 2,100 |
| 2022-01-31 | 2,045 | 2,118 | 2,026 | 2,089 | 500,800 | 2,089 |
| 2022-01-28 | 1,994 | 2,019 | 1,954 | 2,013 | 307,300 | 2,013 |
| 2022-01-27 | 2,070 | 2,083 | 1,941 | 1,962 | 462,200 | 1,962 |
| 2022-01-26 | 2,030 | 2,060 | 1,999 | 2,033 | 264,100 | 2,033 |
| 2022-01-25 | 2,092 | 2,104 | 1,991 | 2,018 | 403,000 | 2,018 |
| 2022-01-24 | 2,037 | 2,106 | 2,024 | 2,093 | 268,800 | 2,093 |
| 2022-01-21 | 2,100 | 2,106 | 2,053 | 2,085 | 327,300 | 2,085 |
| 2022-01-20 | 2,118 | 2,158 | 2,078 | 2,146 | 244,800 | 2,146 |
| 2022-01-19 | 2,161 | 2,197 | 2,122 | 2,130 | 373,600 | 2,130 |
| 2022-01-18 | 2,250 | 2,260 | 2,191 | 2,211 | 285,100 | 2,211 |
| 2022-01-17 | 2,259 | 2,287 | 2,236 | 2,253 | 222,600 | 2,253 |
| 2022-01-14 | 2,259 | 2,278 | 2,240 | 2,260 | 274,500 | 2,260 |
| 2022-01-13 | 2,296 | 2,314 | 2,285 | 2,300 | 241,400 | 2,300 |
| 2022-01-12 | 2,280 | 2,317 | 2,260 | 2,308 | 292,300 | 2,308 |
| 2022-01-11 | 2,258 | 2,258 | 2,211 | 2,230 | 302,200 | 2,230 |
| 2022-01-07 | 2,320 | 2,344 | 2,223 | 2,257 | 378,600 | 2,257 |
| 2022-01-06 | 2,328 | 2,350 | 2,267 | 2,277 | 415,700 | 2,277 |
| 2022-01-05 | 2,380 | 2,398 | 2,356 | 2,384 | 354,200 | 2,384 |
| 2022-01-04 | 2,365 | 2,387 | 2,346 | 2,378 | 289,600 | 2,378 |
分割・併合履歴 ： [1988-03-28]1株→1.1株
