6407 CKD(株) の時系列データ [2023年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2023-06-08 | 2,282 | 2,293 | 2,218 | 2,227 | 230,100 | 2,227 |
2023-06-07 | 2,310 | 2,318 | 2,267 | 2,273 | 446,000 | 2,273 |
2023-06-06 | 2,261 | 2,302 | 2,244 | 2,298 | 365,600 | 2,298 |
2023-06-05 | 2,271 | 2,296 | 2,258 | 2,296 | 430,900 | 2,296 |
2023-06-02 | 2,147 | 2,224 | 2,138 | 2,224 | 725,700 | 2,224 |
2023-06-01 | 2,178 | 2,182 | 2,137 | 2,168 | 820,800 | 2,168 |
2023-05-31 | 2,184 | 2,188 | 2,120 | 2,128 | 401,000 | 2,128 |
2023-05-30 | 2,156 | 2,194 | 2,150 | 2,189 | 283,700 | 2,189 |
2023-05-29 | 2,199 | 2,215 | 2,152 | 2,156 | 348,200 | 2,156 |
2023-05-26 | 2,173 | 2,178 | 2,151 | 2,159 | 473,500 | 2,159 |
2023-05-25 | 2,067 | 2,155 | 2,065 | 2,137 | 529,500 | 2,137 |
2023-05-24 | 2,072 | 2,080 | 2,052 | 2,072 | 279,400 | 2,072 |
2023-05-23 | 2,133 | 2,140 | 2,063 | 2,067 | 434,600 | 2,067 |
2023-05-22 | 2,098 | 2,146 | 2,092 | 2,141 | 283,300 | 2,141 |
2023-05-19 | 2,136 | 2,138 | 2,088 | 2,112 | 364,600 | 2,112 |
2023-05-18 | 2,063 | 2,117 | 2,048 | 2,116 | 374,600 | 2,116 |
2023-05-17 | 2,010 | 2,040 | 1,998 | 2,030 | 336,500 | 2,030 |
2023-05-16 | 2,062 | 2,065 | 1,996 | 2,008 | 352,600 | 2,008 |
2023-05-15 | 2,001 | 2,067 | 1,991 | 2,067 | 741,100 | 2,067 |
2023-05-12 | 2,106 | 2,113 | 2,088 | 2,099 | 220,800 | 2,099 |
2023-05-11 | 2,083 | 2,097 | 2,079 | 2,089 | 221,400 | 2,089 |
2023-05-10 | 2,122 | 2,127 | 2,099 | 2,117 | 156,300 | 2,117 |
2023-05-09 | 2,135 | 2,143 | 2,115 | 2,129 | 234,900 | 2,129 |
2023-05-08 | 2,146 | 2,168 | 2,130 | 2,136 | 343,900 | 2,136 |
2023-05-02 | 2,150 | 2,158 | 2,142 | 2,142 | 284,500 | 2,142 |
2023-05-01 | 2,080 | 2,134 | 2,078 | 2,133 | 378,500 | 2,133 |
2023-04-28 | 2,051 | 2,062 | 2,026 | 2,060 | 265,800 | 2,060 |
2023-04-27 | 2,000 | 2,027 | 2,000 | 2,023 | 124,000 | 2,023 |
2023-04-26 | 2,040 | 2,040 | 2,005 | 2,010 | 146,700 | 2,010 |
2023-04-25 | 2,064 | 2,077 | 2,047 | 2,048 | 130,500 | 2,048 |
2023-04-24 | 2,046 | 2,062 | 2,037 | 2,050 | 207,200 | 2,050 |
2023-04-21 | 2,038 | 2,064 | 2,025 | 2,042 | 223,300 | 2,042 |
2023-04-20 | 1,996 | 2,058 | 1,990 | 2,044 | 371,000 | 2,044 |
2023-04-19 | 2,027 | 2,029 | 2,007 | 2,017 | 180,600 | 2,017 |
2023-04-18 | 2,047 | 2,062 | 2,028 | 2,033 | 333,600 | 2,033 |
2023-04-17 | 2,060 | 2,071 | 2,052 | 2,060 | 214,500 | 2,060 |
2023-04-14 | 2,062 | 2,065 | 2,051 | 2,059 | 193,400 | 2,059 |
2023-04-13 | 2,060 | 2,066 | 2,052 | 2,061 | 176,000 | 2,061 |
2023-04-12 | 2,066 | 2,083 | 2,061 | 2,067 | 189,900 | 2,067 |
2023-04-11 | 2,066 | 2,089 | 2,056 | 2,072 | 239,500 | 2,072 |
2023-04-10 | 2,049 | 2,059 | 2,020 | 2,032 | 184,600 | 2,032 |
2023-04-07 | 2,001 | 2,045 | 1,996 | 2,039 | 195,200 | 2,039 |
2023-04-06 | 2,051 | 2,055 | 1,990 | 1,994 | 406,200 | 1,994 |
2023-04-05 | 2,112 | 2,121 | 2,094 | 2,101 | 250,900 | 2,101 |
2023-04-04 | 2,139 | 2,151 | 2,132 | 2,149 | 224,300 | 2,149 |
2023-04-03 | 2,153 | 2,158 | 2,124 | 2,145 | 286,800 | 2,145 |
2023-03-31 | 2,145 | 2,161 | 2,132 | 2,150 | 140,100 | 2,150 |
2023-03-30 | 2,140 | 2,150 | 2,112 | 2,123 | 135,900 | 2,123 |
2023-03-29 | 2,140 | 2,165 | 2,132 | 2,163 | 174,100 | 2,163 |
2023-03-28 | 2,127 | 2,135 | 2,117 | 2,130 | 201,600 | 2,130 |
2023-03-27 | 2,160 | 2,160 | 2,135 | 2,144 | 196,300 | 2,144 |
2023-03-24 | 2,134 | 2,152 | 2,129 | 2,142 | 203,400 | 2,142 |
2023-03-23 | 2,079 | 2,146 | 2,078 | 2,139 | 268,100 | 2,139 |
2023-03-22 | 2,135 | 2,135 | 2,101 | 2,108 | 188,900 | 2,108 |
2023-03-20 | 2,101 | 2,112 | 2,071 | 2,078 | 279,100 | 2,078 |
2023-03-17 | 2,123 | 2,130 | 2,095 | 2,120 | 211,300 | 2,120 |
2023-03-16 | 2,053 | 2,091 | 2,051 | 2,075 | 195,600 | 2,075 |
2023-03-15 | 2,100 | 2,122 | 2,085 | 2,116 | 167,700 | 2,116 |
2023-03-14 | 2,095 | 2,095 | 2,044 | 2,050 | 309,900 | 2,050 |
2023-03-13 | 2,171 | 2,174 | 2,128 | 2,143 | 197,200 | 2,143 |
2023-03-10 | 2,204 | 2,228 | 2,203 | 2,209 | 260,900 | 2,209 |
2023-03-09 | 2,218 | 2,234 | 2,212 | 2,234 | 179,700 | 2,234 |
2023-03-08 | 2,184 | 2,210 | 2,181 | 2,208 | 171,700 | 2,208 |
2023-03-07 | 2,159 | 2,190 | 2,154 | 2,190 | 174,600 | 2,190 |
2023-03-06 | 2,169 | 2,169 | 2,153 | 2,164 | 123,100 | 2,164 |
2023-03-03 | 2,150 | 2,158 | 2,136 | 2,149 | 196,500 | 2,149 |
2023-03-02 | 2,143 | 2,176 | 2,131 | 2,146 | 296,500 | 2,146 |
2023-03-01 | 2,099 | 2,154 | 2,099 | 2,144 | 218,100 | 2,144 |
2023-02-28 | 2,065 | 2,110 | 2,065 | 2,104 | 317,100 | 2,104 |
2023-02-27 | 2,055 | 2,076 | 2,055 | 2,072 | 144,300 | 2,072 |
2023-02-24 | 2,012 | 2,059 | 2,010 | 2,058 | 162,700 | 2,058 |
2023-02-22 | 1,996 | 2,008 | 1,990 | 2,002 | 157,500 | 2,002 |
2023-02-21 | 2,015 | 2,035 | 2,008 | 2,025 | 113,300 | 2,025 |
2023-02-20 | 2,033 | 2,033 | 2,005 | 2,011 | 102,800 | 2,011 |
2023-02-17 | 2,029 | 2,035 | 2,016 | 2,018 | 101,800 | 2,018 |
2023-02-16 | 2,041 | 2,053 | 2,039 | 2,050 | 138,900 | 2,050 |
2023-02-15 | 2,053 | 2,064 | 2,025 | 2,025 | 131,300 | 2,025 |
2023-02-14 | 2,015 | 2,044 | 2,005 | 2,040 | 166,500 | 2,040 |
2023-02-13 | 2,020 | 2,052 | 1,982 | 1,983 | 314,600 | 1,983 |
2023-02-10 | 1,981 | 2,017 | 1,975 | 2,008 | 182,000 | 2,008 |
2023-02-09 | 1,980 | 1,992 | 1,969 | 1,988 | 147,800 | 1,988 |
2023-02-08 | 2,000 | 2,010 | 1,982 | 1,995 | 148,500 | 1,995 |
2023-02-07 | 2,009 | 2,019 | 2,003 | 2,006 | 106,800 | 2,006 |
2023-02-06 | 2,049 | 2,053 | 1,997 | 2,001 | 142,800 | 2,001 |
2023-02-03 | 2,011 | 2,021 | 2,000 | 2,015 | 85,300 | 2,015 |
2023-02-02 | 2,027 | 2,039 | 2,016 | 2,028 | 148,600 | 2,028 |
2023-02-01 | 2,004 | 2,045 | 2,004 | 2,035 | 294,100 | 2,035 |
2023-01-31 | 1,991 | 2,005 | 1,987 | 1,995 | 143,700 | 1,995 |
2023-01-30 | 1,962 | 1,996 | 1,962 | 1,991 | 218,500 | 1,991 |
2023-01-27 | 2,002 | 2,006 | 1,978 | 1,987 | 141,800 | 1,987 |
2023-01-26 | 1,995 | 2,006 | 1,985 | 1,989 | 138,200 | 1,989 |
2023-01-25 | 2,010 | 2,016 | 1,990 | 2,007 | 175,800 | 2,007 |
2023-01-24 | 1,985 | 2,003 | 1,983 | 1,995 | 208,300 | 1,995 |
2023-01-23 | 1,960 | 1,963 | 1,942 | 1,961 | 188,000 | 1,961 |
2023-01-20 | 1,922 | 1,934 | 1,908 | 1,931 | 165,400 | 1,931 |
2023-01-19 | 1,928 | 1,939 | 1,918 | 1,928 | 167,100 | 1,928 |
2023-01-18 | 1,926 | 1,985 | 1,922 | 1,958 | 189,400 | 1,958 |
2023-01-17 | 1,892 | 1,925 | 1,892 | 1,920 | 141,400 | 1,920 |
2023-01-16 | 1,930 | 1,933 | 1,890 | 1,896 | 214,600 | 1,896 |
2023-01-13 | 1,930 | 1,954 | 1,918 | 1,927 | 214,900 | 1,927 |
2023-01-12 | 1,961 | 1,972 | 1,945 | 1,948 | 117,500 | 1,948 |
2023-01-11 | 1,961 | 1,975 | 1,945 | 1,950 | 228,700 | 1,950 |
2023-01-10 | 1,940 | 1,950 | 1,922 | 1,950 | 286,100 | 1,950 |
2023-01-06 | 1,850 | 1,895 | 1,848 | 1,891 | 110,100 | 1,891 |
2023-01-05 | 1,843 | 1,868 | 1,827 | 1,866 | 163,000 | 1,866 |
2023-01-04 | 1,858 | 1,858 | 1,826 | 1,847 | 178,100 | 1,847 |
分割・併合履歴 : [1988-03-28]1株→1.1株