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
2022-08-151,8601,8841,8501,871258,5001,871
2022-08-121,8451,8731,8291,860542,2001,860
2022-08-101,8501,8631,8451,858216,7001,858
2022-08-091,8971,9181,8761,881277,7001,881
2022-08-081,9201,9331,9091,920243,0001,920
2022-08-051,8851,9191,8851,917241,8001,917
2022-08-041,8891,8961,8781,882132,3001,882
2022-08-031,8491,8761,8341,871132,7001,871
2022-08-021,8921,8921,8511,862171,0001,862
2022-08-011,8901,9171,8871,903211,1001,903
2022-07-291,8831,8881,8661,876154,8001,876
2022-07-281,9091,9141,8581,873229,0001,873
2022-07-271,8631,8871,8471,883243,1001,883
2022-07-261,8321,8591,8261,847172,7001,847
2022-07-251,8321,8551,8171,821196,0001,821
2022-07-221,8161,8631,8141,851262,9001,851
2022-07-211,7811,8191,7811,809199,1001,809
2022-07-201,8081,8321,8051,817267,3001,817
2022-07-191,7101,7621,7061,762352,6001,762
2022-07-151,6931,7051,6731,696263,7001,696
2022-07-141,6811,7081,6741,704183,0001,704
2022-07-131,6961,7091,6841,691135,4001,691
2022-07-121,7301,7301,6711,679516,7001,679
2022-07-111,7801,7871,7511,753182,5001,753
2022-07-081,7641,8011,7581,765322,0001,765
2022-07-071,7251,7411,7091,733155,8001,733
2022-07-061,7081,7301,7071,721135,2001,721
2022-07-051,7531,7551,7321,732159,7001,732
2022-07-041,7331,7501,7201,733194,4001,733
2022-07-011,7341,7451,6981,720367,3001,720
2022-06-301,7801,7801,7111,728266,3001,728
2022-06-291,7421,7811,7351,767515,1001,767
2022-06-281,8051,8121,7881,807247,2001,807
2022-06-271,8001,8261,7941,819317,6001,819
2022-06-241,7301,7731,7201,760184,3001,760
2022-06-231,7351,7551,7171,727237,8001,727
2022-06-221,7731,7761,7371,737197,7001,737
2022-06-211,7481,7771,7291,755183,8001,755
2022-06-201,7841,7851,6931,709361,4001,709
2022-06-171,7551,7901,7351,778461,1001,778
2022-06-161,8451,8581,8081,812151,9001,812
2022-06-151,8461,8591,8041,814274,7001,814
2022-06-141,7761,8391,7651,836346,7001,836
2022-06-131,8321,8461,8151,822339,1001,822
2022-06-101,9371,9371,8911,901459,0001,901
2022-06-091,9761,9831,9571,968256,8001,968
2022-06-081,9532,0041,9521,974365,1001,974
2022-06-071,9151,9491,9091,914345,5001,914
2022-06-061,8621,9001,8521,889223,6001,889
2022-06-031,8941,9061,8631,872263,9001,872
2022-06-021,8851,8851,8621,876209,7001,876
2022-06-011,8731,8941,8551,890227,7001,890
2022-05-311,9001,9041,8691,870383,9001,870
2022-05-301,8581,9051,8581,901649,4001,901
2022-05-271,8411,8451,8181,828216,6001,828
2022-05-261,8101,8441,7981,801203,7001,801
2022-05-251,8321,8371,7861,819392,0001,819
2022-05-241,8461,8481,8101,810230,7001,810
2022-05-231,8381,8751,8311,850529,5001,850
2022-05-201,7791,8141,7721,811363,6001,811
2022-05-191,7201,7871,7161,781203,3001,781
2022-05-181,7921,8041,7741,786242,2001,786
2022-05-171,7761,7981,7431,779407,7001,779
2022-05-161,7551,8301,7501,786912,5001,786
2022-05-131,6231,6661,6171,655335,4001,655
2022-05-121,5801,6181,5721,599383,5001,599
2022-05-111,6321,6371,6131,630278,9001,630
2022-05-101,6211,6441,5841,643373,6001,643
2022-05-091,6471,6731,6441,646181,7001,646
2022-05-061,6611,6751,6371,666608,2001,666
2022-05-021,6741,7091,6541,664347,8001,664
2022-04-281,6511,7091,6511,700183,0001,700
2022-04-271,6301,6501,6161,650382,8001,650
2022-04-261,6951,6951,6611,672182,0001,672
2022-04-251,6461,6681,6261,663346,9001,663
2022-04-221,6771,6991,6701,697194,2001,697
2022-04-211,6901,7171,6701,716262,3001,716
2022-04-201,7231,7271,6941,696313,4001,696
2022-04-191,6821,7001,6651,686195,8001,686
2022-04-181,6681,6731,6511,660240,9001,660
2022-04-151,6451,6791,6431,671305,2001,671
2022-04-141,7131,7361,7121,722183,5001,722
2022-04-131,6791,7151,6791,713284,5001,713
2022-04-121,6801,6851,6411,652530,0001,652
2022-04-111,7381,7451,7011,715251,1001,715
2022-04-081,7821,7881,7251,748296,1001,748
2022-04-071,7981,8031,7511,761311,5001,761
2022-04-061,8441,8531,8211,838180,4001,838
2022-04-051,8991,9001,8561,876265,3001,876
2022-04-041,8521,8701,8341,859313,6001,859
2022-04-011,8521,8801,8271,870361,6001,870
2022-03-311,8801,9091,8751,885289,3001,885
2022-03-301,9321,9381,8921,907300,7001,907
2022-03-291,9101,9221,8921,905242,9001,905
2022-03-281,9051,9181,8841,885232,4001,885
2022-03-251,9601,9641,9001,907417,9001,907
2022-03-241,8721,9231,8631,923533,1001,923
2022-03-231,9221,9531,9051,952330,4001,952
2022-03-221,8761,8971,8581,864302,2001,864
2022-03-181,8621,8931,8591,871349,0001,871
2022-03-171,8301,8771,8221,855475,8001,855
2022-03-161,7881,7881,7401,750282,8001,750
2022-03-151,7431,7931,7411,765276,4001,765
2022-03-141,7251,7621,7191,742232,9001,742
2022-03-111,7801,7841,7251,739339,8001,739
2022-03-101,7931,8161,7801,802220,6001,802
2022-03-091,7491,7631,7121,735302,8001,735
2022-03-081,7021,7731,6891,736314,0001,736
2022-03-071,7911,7921,7261,748364,0001,748
2022-03-041,9301,9331,8411,855326,4001,855
2022-03-031,9701,9771,9311,941219,8001,941
2022-03-021,9511,9861,9361,939217,9001,939
2022-03-012,0002,0191,9892,000241,3002,000
2022-02-281,9641,9981,9381,982364,3001,982
2022-02-251,9231,9581,9101,953384,2001,953
2022-02-241,9371,9501,8811,922444,1001,922
2022-02-221,9842,0081,9661,977235,8001,977
2022-02-211,9852,0261,9662,020245,3002,020
2022-02-182,0082,0401,9752,029290,6002,029
2022-02-172,0882,0882,0302,047292,9002,047
2022-02-162,1102,1152,0842,107332,6002,107
2022-02-152,0922,1192,0302,050382,5002,050
2022-02-142,0772,1282,0482,076537,6002,076
2022-02-102,1442,1592,1012,153409,4002,153
2022-02-092,1082,1272,0892,122318,5002,122
2022-02-082,0922,1042,0582,069186,0002,069
2022-02-072,0622,0772,0222,058221,3002,058
2022-02-042,0752,1002,0422,087299,4002,087
2022-02-032,1312,1392,0912,101354,5002,101
2022-02-022,1002,1702,1002,163321,9002,163
2022-02-012,1422,1622,0902,100332,8002,100
2022-01-312,0452,1182,0262,089500,8002,089
2022-01-281,9942,0191,9542,013307,3002,013
2022-01-272,0702,0831,9411,962462,2001,962
2022-01-262,0302,0601,9992,033264,1002,033
2022-01-252,0922,1041,9912,018403,0002,018
2022-01-242,0372,1062,0242,093268,8002,093
2022-01-212,1002,1062,0532,085327,3002,085
2022-01-202,1182,1582,0782,146244,8002,146
2022-01-192,1612,1972,1222,130373,6002,130
2022-01-182,2502,2602,1912,211285,1002,211
2022-01-172,2592,2872,2362,253222,6002,253
2022-01-142,2592,2782,2402,260274,5002,260
2022-01-132,2962,3142,2852,300241,4002,300
2022-01-122,2802,3172,2602,308292,3002,308
2022-01-112,2582,2582,2112,230302,2002,230
2022-01-072,3202,3442,2232,257378,6002,257
2022-01-062,3282,3502,2672,277415,7002,277
2022-01-052,3802,3982,3562,384354,2002,384
2022-01-042,3652,3872,3462,378289,6002,378

分割・併合履歴 : [1988-03-28]1株→1.1株