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