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
2023-02-032,0112,0212,0002,01585,3002,015
2023-02-022,0272,0392,0162,028148,6002,028
2023-02-012,0042,0452,0042,035294,1002,035
2023-01-311,9912,0051,9871,995143,7001,995
2023-01-301,9621,9961,9621,991218,5001,991
2023-01-272,0022,0061,9781,987141,8001,987
2023-01-261,9952,0061,9851,989138,2001,989
2023-01-252,0102,0161,9902,007175,8002,007
2023-01-241,9852,0031,9831,995208,3001,995
2023-01-231,9601,9631,9421,961188,0001,961
2023-01-201,9221,9341,9081,931165,4001,931
2023-01-191,9281,9391,9181,928167,1001,928
2023-01-181,9261,9851,9221,958189,4001,958
2023-01-171,8921,9251,8921,920141,4001,920
2023-01-161,9301,9331,8901,896214,6001,896
2023-01-131,9301,9541,9181,927214,9001,927
2023-01-121,9611,9721,9451,948117,5001,948
2023-01-111,9611,9751,9451,950228,7001,950
2023-01-101,9401,9501,9221,950286,1001,950
2023-01-061,8501,8951,8481,891110,1001,891
2023-01-051,8431,8681,8271,866163,0001,866
2023-01-041,8581,8581,8261,847178,1001,847

分割・併合履歴 : [1988-03-28]1株→1.1株