6407 CKD(株) の時系列データ [1983年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1983-12-28	690	718	682	710	154,000	645.46
1983-12-27	690	700	685	685	68,000	622.73
1983-12-24	675	690	675	685	50,000	622.73
1983-12-23	674	674	663	670	31,000	609.09
1983-12-22	690	700	671	680	60,000	618.18
1983-12-21	715	715	690	690	282,000	627.27
1983-12-20	670	705	670	705	214,000	640.91
1983-12-19	673	673	655	668	467,000	607.27
1983-12-17	684	687	678	683	79,000	620.91
1983-12-16	676	688	672	678	447,000	616.36
1983-12-15	651	680	651	679	214,000	617.27
1983-12-14	665	665	650	660	115,000	600
1983-12-13	650	679	650	660	233,000	600
1983-12-12	665	665	650	650	58,000	590.91
1983-12-09	670	674	668	668	81,000	607.27
1983-12-08	630	645	630	645	217,000	586.36
1983-12-07	635	635	635	635	42,000	577.27
1983-12-06	640	640	635	638	136,000	580
1983-12-05	645	650	643	643	94,000	584.55
1983-12-03	645	655	645	650	256,000	590.91
1983-12-02	665	670	655	655	343,000	595.46
1983-12-01	655	688	651	680	850,000	618.18
1983-11-30	635	655	635	655	1,515,000	595.46
1983-11-29	607	640	590	635	1,345,000	577.27
1983-11-28	580	597	575	597	702,000	542.73
1983-11-26	570	580	570	570	506,000	518.18
1983-11-25	551	565	546	560	276,000	509.09
1983-11-24	543	545	533	545	98,000	495.46
1983-11-22	549	550	541	543	94,000	493.64
1983-11-21	540	549	536	540	74,000	490.91
1983-11-19	553	556	545	550	71,000	500
1983-11-18	553	568	536	553	471,000	502.73
1983-11-17	519	558	519	553	612,000	502.73
1983-11-16	507	515	499	514	74,000	467.27
1983-11-15	500	507	498	507	17,000	460.91
1983-11-14	501	501	500	500	18,000	454.55
1983-11-11	501	501	500	500	6,000	454.55
1983-11-10	506	506	500	500	21,000	454.55
1983-11-09	506	506	505	505	16,000	459.09
1983-11-08	505	510	505	510	22,000	463.64
1983-11-07	505	514	505	505	5,000	459.09
1983-11-05	510	510	510	510	3,000	463.64
1983-11-04	515	515	515	515	7,000	468.18
1983-11-02	508	520	508	515	55,000	468.18
1983-11-01	500	502	495	500	50,000	454.55
1983-10-31	501	505	501	505	36,000	459.09
1983-10-29	500	502	500	500	8,000	454.55
1983-10-28	501	501	491	495	87,000	450
1983-10-27	502	512	500	509	262,000	462.73
1983-10-26	500	500	500	500	18,000	454.55
1983-10-25	500	505	495	500	42,000	454.55
1983-10-24	505	505	490	490	15,000	445.46
1983-10-22	500	500	496	500	7,000	454.55
1983-10-21	494	505	494	500	37,000	454.55
1983-10-20	501	504	501	504	11,000	458.18
1983-10-19	508	508	499	505	30,000	459.09
1983-10-18	501	510	501	510	47,000	463.64
1983-10-17	519	519	511	511	12,000	464.55
1983-10-15	505	521	505	521	18,000	473.64
1983-10-14	511	511	499	500	46,000	454.55
1983-10-13	521	522	511	520	45,000	472.73
1983-10-12	530	535	522	526	60,000	478.18
1983-10-11	530	542	521	540	348,000	490.91
1983-10-07	514	521	509	520	133,000	472.73
1983-10-06	509	518	505	505	98,000	459.09
1983-10-05	495	509	495	509	47,000	462.73
1983-10-04	502	508	500	500	77,000	454.55
1983-10-03	496	506	496	500	37,000	454.55
1983-10-01	502	509	502	506	9,000	460
1983-09-30	510	510	500	508	55,000	461.82
1983-09-29	496	510	496	501	44,000	455.46
1983-09-28	488	500	488	500	26,000	454.55
1983-09-27	490	490	490	490	2,000	445.46
1983-09-26	488	488	479	481	31,000	437.27
1983-09-24	488	490	488	488	20,000	443.64
1983-09-22	488	490	488	488	23,000	443.64
1983-09-21	486	490	486	488	57,000	443.64
1983-09-20	490	495	490	491	44,000	446.36
1983-09-19	492	493	490	490	30,000	445.46
1983-09-17	492	492	492	492	2,000	447.27
1983-09-16	490	491	490	491	15,000	446.36
1983-09-14	505	505	500	500	92,000	454.55
1983-09-13	510	514	500	500	57,000	454.55
1983-09-12	510	510	510	510	66,000	463.64
1983-09-09	510	510	510	510	60,000	463.64
1983-09-08	510	515	510	510	46,000	463.64
1983-09-07	510	512	505	510	23,000	463.64
1983-09-06	517	518	500	500	40,000	454.55
1983-09-05	520	520	510	514	83,000	467.27
1983-09-03	510	520	510	510	44,000	463.64
1983-09-02	513	513	509	510	68,000	463.64
1983-09-01	515	528	510	518	237,000	470.91
1983-08-31	508	513	503	513	139,000	466.36
1983-08-30	501	515	501	501	122,000	455.46
1983-08-29	499	503	495	500	32,000	454.55
1983-08-27	491	499	491	499	15,000	453.64
1983-08-26	490	500	490	499	13,000	453.64
1983-08-25	485	490	485	490	39,000	445.46
1983-08-24	485	485	480	480	48,000	436.36
1983-08-23	486	486	481	485	29,000	440.91
1983-08-22	489	489	485	485	30,000	440.91
1983-08-20	499	499	489	490	59,000	445.46
1983-08-19	497	497	491	496	29,000	450.91
1983-08-18	503	503	495	496	50,000	450.91
1983-08-17	504	505	500	503	44,000	457.27
1983-08-16	507	509	500	505	56,000	459.09
1983-08-15	505	507	499	507	154,000	460.91
1983-08-12	500	515	500	515	209,000	468.18
1983-08-11	475	480	475	475	427,000	431.82
1983-08-10	475	475	475	475	63,000	431.82
1983-08-09	467	477	467	472	171,000	429.09
1983-08-08	476	478	472	472	103,000	429.09
1983-08-06	478	478	475	478	55,000	434.55
1983-08-05	486	486	478	478	96,000	434.55
1983-08-04	497	505	486	486	132,000	441.82
1983-08-03	500	500	496	496	55,000	450.91
1983-08-02	510	510	505	505	128,000	459.09
1983-08-01	530	530	505	515	66,000	468.18
1983-07-29	531	535	525	534	110,000	485.46
1983-07-28	515	539	515	530	234,000	481.82
1983-07-27	507	523	507	523	108,000	475.46
1983-07-26	516	519	509	510	42,000	463.64
1983-07-25	499	513	499	506	50,000	460
1983-07-23	503	503	501	503	17,000	457.27
1983-07-22	509	509	493	505	73,000	459.09
1983-07-21	498	519	498	510	192,000	463.64
1983-07-20	488	495	488	495	43,000	450
1983-07-19	478	478	478	478	14,000	434.55
1983-07-18	490	490	490	490	12,000	445.46
1983-07-15	494	495	486	490	75,000	445.46
1983-07-14	482	497	482	495	44,000	450
1983-07-13	484	485	481	485	14,000	440.91
1983-07-12	484	486	483	483	21,000	439.09
1983-07-11	476	478	476	478	10,000	434.55
1983-07-09	481	485	480	480	14,000	436.36
1983-07-08	495	499	490	490	21,000	445.46
1983-07-07	499	500	497	497	87,000	451.82
1983-07-06	495	499	492	499	42,000	453.64
1983-07-05	499	500	490	490	72,000	445.46
1983-07-04	485	502	481	500	153,000	454.55
1983-07-02	480	488	480	486	50,000	441.82
1983-07-01	474	480	474	480	88,000	436.36
1983-06-30	470	485	469	485	294,000	440.91
1983-06-29	450	465	450	465	152,000	422.73
1983-06-28	449	449	436	436	30,000	396.36
1983-06-27	433	450	433	449	27,000	408.18
1983-06-25	437	437	433	433	11,000	393.64
1983-06-24	430	435	430	432	21,000	392.73
1983-06-23	422	430	422	430	55,000	390.91
1983-06-22	415	418	415	418	13,000	380
1983-06-21	422	422	415	415	13,000	377.27
1983-06-20	431	431	426	426	29,000	387.27
1983-06-17	434	434	431	431	5,000	391.82
1983-06-16	442	445	435	435	153,000	395.46
1983-06-15	440	441	435	441	23,000	400.91
1983-06-14	430	450	430	445	49,000	404.55
1983-06-13	425	430	421	430	29,000	390.91
1983-06-11	421	430	421	425	15,000	386.36
1983-06-10	420	423	418	423	10,000	384.55
1983-06-09	420	425	415	418	24,000	380
1983-06-08	414	416	414	415	22,000	377.27
1983-06-07	415	416	415	416	10,000	378.18
1983-06-06	411	411	406	406	21,000	369.09
1983-06-04	415	416	410	416	3,000	378.18
1983-06-03	420	420	416	416	7,000	378.18
1983-06-02	420	425	420	420	22,000	381.82
1983-06-01	427	427	425	425	27,000	386.36
1983-05-31	428	428	426	427	6,000	388.18
1983-05-30	435	439	426	430	46,000	390.91
1983-05-28	423	435	423	435	61,000	395.46
1983-05-27	425	425	421	421	7,000	382.73
1983-05-26	434	440	430	432	88,000	392.73
1983-05-25	415	440	415	435	122,000	395.46
1983-05-24	395	410	393	409	74,000	371.82
1983-05-23	389	390	387	390	30,000	354.55
1983-05-20	394	395	390	390	15,000	354.55
1983-05-19	391	391	390	391	12,000	355.46
1983-05-18	390	390	390	390	3,000	354.55
1983-05-17	392	395	390	395	3,000	359.09
1983-05-16	392	392	390	390	2,000	354.55
1983-05-14	395	395	392	392	2,000	356.36
1983-05-13	399	400	395	395	15,000	359.09
1983-05-12	399	400	395	395	38,000	359.09
1983-05-11	399	400	397	399	18,000	362.73
1983-05-10	400	404	399	401	41,000	364.55
1983-05-09	400	405	399	399	22,000	362.73
1983-05-07	400	400	399	400	16,000	363.64
1983-05-06	400	403	399	399	23,000	362.73
1983-05-04	394	400	394	400	23,000	363.64
1983-05-02	392	393	392	393	6,000	357.27
1983-04-30	391	391	388	388	12,000	352.73
1983-04-28	390	390	390	390	5,000	354.55
1983-04-27	390	391	390	391	6,000	355.46
1983-04-26	397	397	390	393	29,000	357.27
1983-04-25	399	400	394	394	13,000	358.18
1983-04-23	390	399	390	399	17,000	362.73
1983-04-22	388	388	388	388	11,000	352.73
1983-04-21	398	399	392	393	33,000	357.27
1983-04-20	390	394	385	394	45,000	358.18
1983-04-19	395	395	393	393	21,000	357.27
1983-04-18	413	413	410	410	22,000	372.73
1983-04-15	412	412	407	410	72,000	372.73
1983-04-14	413	413	408	413	208,000	375.46
1983-04-13	396	416	390	414	246,000	376.36
1983-04-12	376	390	375	390	102,000	354.55
1983-04-11	363	370	360	369	38,000	335.46
1983-04-09	355	363	355	363	12,000	330
1983-04-08	350	355	350	355	23,000	322.73
1983-04-07	345	345	345	345	3,000	313.64
1983-04-06	345	350	345	350	3,000	318.18
1983-04-05	350	350	345	345	13,000	313.64
1983-04-04	350	350	350	350	10,000	318.18
1983-04-02	345	345	345	345	1,000	313.64
1983-04-01	345	345	340	340	12,000	309.09
1983-03-31	340	340	340	340	1,000	309.09
1983-03-30	335	335	335	335	2,000	304.55
1983-03-29	328	330	328	330	12,000	300
1983-03-28	327	327	327	327	2,000	297.27
1983-03-26	329	329	326	326	2,000	296.36
1983-03-25	333	333	332	332	13,000	301.82
1983-03-24	335	340	334	334	9,000	303.64
1983-03-23	335	335	334	334	9,000	303.64
1983-03-22	340	340	335	335	3,000	304.55
1983-03-18	345	345	343	343	7,000	311.82
1983-03-17	345	345	345	345	4,000	313.64
1983-03-16	350	350	348	348	10,000	316.36
1983-03-12	350	350	350	350	10,000	318.18
1983-03-10	353	353	353	353	1,000	320.91
1983-03-09	354	354	345	345	5,000	313.64
1983-03-08	350	355	350	355	50,000	322.73
1983-03-07	340	345	340	345	7,000	313.64
1983-03-05	354	354	344	344	14,000	312.73
1983-03-04	359	365	355	355	155,000	322.73
1983-03-03	344	355	344	355	119,000	322.73
1983-03-02	340	345	340	345	37,000	313.64
1983-03-01	340	340	336	336	27,000	305.46
1983-02-28	340	345	336	340	23,000	309.09
1983-02-26	345	345	340	340	18,000	309.09
1983-02-25	340	343	340	343	21,000	311.82
1983-02-24	335	340	335	340	27,000	309.09
1983-02-23	325	330	325	325	36,000	295.46
1983-02-22	325	325	320	320	2,000	290.91
1983-02-21	319	329	319	329	8,000	299.09
1983-02-18	324	324	324	324	2,000	294.55
1983-02-17	329	329	329	329	2,000	299.09
1983-02-16	328	328	328	328	1,000	298.18
1983-02-15	329	330	329	330	7,000	300
1983-02-14	331	331	329	330	12,000	300
1983-02-12	335	335	331	331	9,000	300.91
1983-02-10	335	335	335	335	4,000	304.55
1983-02-09	336	336	336	336	1,000	305.46
1983-02-08	329	335	329	335	61,000	304.55
1983-02-07	329	334	329	334	22,000	303.64
1983-02-05	329	329	329	329	5,000	299.09
1983-02-04	325	328	323	328	5,000	298.18
1983-02-03	328	328	328	328	2,000	298.18
1983-02-02	328	328	325	328	6,000	298.18
1983-02-01	325	328	325	328	3,000	298.18
1983-01-31	329	333	328	330	10,000	300
1983-01-29	325	329	325	327	6,000	297.27
1983-01-28	325	330	325	327	13,000	297.27
1983-01-27	325	327	325	325	7,000	295.46
1983-01-26	325	325	325	325	11,000	295.46
1983-01-25	324	325	324	325	15,000	295.46
1983-01-24	328	328	325	325	20,000	295.46
1983-01-22	329	329	329	329	13,000	299.09
1983-01-21	328	330	325	330	18,000	300
1983-01-20	319	330	319	330	30,000	300
1983-01-19	318	320	318	318	9,000	289.09
1983-01-18	315	315	315	315	13,000	286.36
1983-01-17	315	315	312	315	49,000	286.36
1983-01-14	320	320	315	315	19,000	286.36
1983-01-13	320	320	320	320	25,000	290.91
1983-01-12	330	330	320	320	36,000	290.91
1983-01-11	330	330	330	330	15,000	300
1983-01-10	332	333	330	330	31,000	300
1983-01-08	335	335	335	335	5,000	304.55
1983-01-07	333	334	333	334	2,000	303.64
1983-01-06	331	331	331	331	1,000	300.91
1983-01-05	330	330	330	330	2,000	300

分割・併合履歴： [1988-03-28]1株→1.1株

2024年12月
日	月	火	水	木	金	土
« 11月29日
1	2	3	4	5	6	7
8	9	10	11	12	13	14
15	16	17	18	19	20	21
22	23	24	25	26	27	28
29	30	31