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
2023-02-03	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