6407 CKD(株) の時系列データ [1984年度]

日付始値高値安値終値出来高調整後終値
1984-12-281,1301,1501,1201,12016,0001,018.18
1984-12-271,1301,1301,1301,13031,0001,027.27
1984-12-261,1501,1501,1401,14028,0001,036.36
1984-12-251,1501,1601,1401,15012,0001,045.45
1984-12-241,1701,1701,1701,1703,0001,063.64
1984-12-211,1901,1901,1801,19034,0001,081.82
1984-12-201,2001,2001,1901,19086,0001,081.82
1984-12-191,1901,2001,1801,18020,0001,072.73
1984-12-181,1901,1901,1701,17055,0001,063.64
1984-12-171,1701,1801,1701,17011,0001,063.64
1984-12-151,1801,1801,1801,18025,0001,072.73
1984-12-141,2001,2001,1801,19069,0001,081.82
1984-12-131,1701,1801,1701,18025,0001,072.73
1984-12-121,1601,1701,1501,16013,0001,054.55
1984-12-111,1601,1801,1401,14034,0001,036.36
1984-12-101,2201,2201,1601,16020,0001,054.55
1984-12-071,2101,2301,2001,23039,0001,118.18
1984-12-061,1901,1901,1701,19063,0001,081.82
1984-12-051,1601,1701,1601,16037,0001,054.55
1984-12-041,1601,1601,1601,16029,0001,054.55
1984-12-031,1501,1601,1501,15043,0001,045.45
1984-12-011,1501,1801,1401,14011,0001,036.36
1984-11-301,1801,1801,1401,14016,0001,036.36
1984-11-291,1801,1801,1401,16062,0001,054.55
1984-11-281,1501,1701,1501,17040,0001,063.64
1984-11-271,1801,1901,1401,14041,0001,036.36
1984-11-261,2001,2001,2001,20010,0001,090.91
1984-11-241,1801,2001,1801,20010,0001,090.91
1984-11-221,1901,1901,1901,1901,0001,081.82
1984-11-211,1801,1801,1701,17012,0001,063.64
1984-11-201,1701,1901,1701,19010,0001,081.82
1984-11-191,2501,2501,2101,210118,0001,100
1984-11-171,1901,2601,1901,260114,0001,145.45
1984-11-161,1401,1401,1301,13046,0001,027.27
1984-11-151,2001,2001,1401,14057,0001,036.36
1984-11-141,1801,1901,1601,190126,0001,081.82
1984-11-131,1501,1701,1401,140104,0001,036.36
1984-11-121,1601,1601,1401,14014,0001,036.36
1984-11-091,1601,1801,1601,160180,0001,054.55
1984-11-081,1901,1901,1401,150158,0001,045.45
1984-11-071,2201,2201,1801,19087,0001,081.82
1984-11-061,2201,2201,2001,20038,0001,090.91
1984-11-051,2301,2401,2201,23089,0001,118.18
1984-11-021,2401,2501,2201,22090,0001,109.09
1984-11-011,2301,2701,2201,23013,0001,118.18
1984-10-311,2801,2801,2501,25034,0001,136.36
1984-10-301,2801,2801,2501,280109,0001,163.64
1984-10-291,3201,3201,2801,290143,0001,172.73
1984-10-271,2401,2801,2401,28054,0001,163.64
1984-10-261,2401,2401,2201,22017,0001,109.09
1984-10-251,2901,3001,2401,24084,0001,127.27
1984-10-241,3201,3201,2801,280104,0001,163.64
1984-10-231,3101,3401,2901,320142,0001,200
1984-10-221,3101,3501,3101,330441,0001,209.09
1984-10-201,3001,3301,2901,300361,0001,181.82
1984-10-191,2701,2901,2301,240567,0001,127.27
1984-10-181,2301,2901,2301,230540,0001,118.18
1984-10-171,2101,2101,1901,210130,0001,100
1984-10-161,2101,2101,1901,190263,0001,081.82
1984-10-151,2101,2101,1901,200160,0001,090.91
1984-10-121,2301,2501,1901,220461,0001,109.09
1984-10-111,2201,2601,2101,220472,0001,109.09
1984-10-091,2201,2201,1901,210212,0001,100
1984-10-081,2201,2301,1901,190117,0001,081.82
1984-10-061,1901,2001,1901,20054,0001,090.91
1984-10-051,1701,1901,1701,17079,0001,063.64
1984-10-041,1701,1701,1501,15063,0001,045.45
1984-10-031,1501,2001,1501,160221,0001,054.55
1984-10-021,1601,1601,1301,160137,0001,054.55
1984-10-011,1801,1901,1701,18082,0001,072.73
1984-09-291,1701,1901,1601,19072,0001,081.82
1984-09-281,2001,2201,1401,150127,0001,045.45
1984-09-271,2001,2601,1901,240592,0001,127.27
1984-09-261,1801,2201,1801,200378,0001,090.91
1984-09-251,1801,1801,1101,17043,0001,063.64
1984-09-221,1901,1901,1701,190127,0001,081.82
1984-09-211,1701,1701,1201,170156,0001,063.64
1984-09-201,1301,1801,1001,180276,0001,072.73
1984-09-191,1401,1501,1001,13096,0001,027.27
1984-09-181,1701,1701,1301,15056,0001,045.45
1984-09-171,2001,2001,1701,170161,0001,063.64
1984-09-141,1901,2001,1701,190384,0001,081.82
1984-09-131,1501,2001,1501,170398,0001,063.64
1984-09-121,1001,1501,1001,130470,0001,027.27
1984-09-111,1001,1001,0601,080116,000981.82
1984-09-101,1101,1101,0901,100307,0001,000
1984-09-071,0401,1001,0401,090609,000990.91
1984-09-061,0301,0401,0001,040134,000945.46
1984-09-051,0001,0309951,01089,000918.18
1984-09-041,0201,030990995128,000904.55
1984-09-031,0301,0501,0201,030223,000936.36
1984-09-011,0501,0701,0301,050332,000954.55
1984-08-311,0201,0301,0001,020168,000927.27
1984-08-301,0501,0501,0101,010277,000918.18
1984-08-299941,0909941,050413,000954.55
1984-08-289971,000981985110,000895.46
1984-08-27949999945999200,000908.18
1984-08-25916950916950121,000863.64
1984-08-24910915910910121,000827.27
1984-08-23902923902915244,000831.82
1984-08-22900910900905282,000822.73
1984-08-21915915902910102,000827.27
1984-08-20920920902915154,000831.82
1984-08-18890930885930434,000845.46
1984-08-17860875855875292,000795.46
1984-08-16825850824850105,000772.73
1984-08-1584584582082096,000745.46
1984-08-14830869830835202,000759.09
1984-08-13840840811811234,000737.27
1984-08-10792830792830229,000754.55
1984-08-0979079278178197,000710
1984-08-08786795777777153,000706.36
1984-08-07771781771776191,000705.46
1984-08-0677277577177189,000700.91
1984-08-0478178177177145,000700.91
1984-08-0378178177177128,000700.91
1984-08-027807807717718,000700.91
1984-08-0176676676576522,000695.46
1984-07-3176576576276211,000692.73
1984-07-3077077076076013,000690.91
1984-07-2878578578078014,000709.09
1984-07-277567807567807,000709.09
1984-07-267557557557557,000686.36
1984-07-2575675675575518,000686.36
1984-07-247587587537538,000684.55
1984-07-237627627627626,000692.73
1984-07-207727727727723,000701.82
1984-07-197617627617627,000692.73
1984-07-1876076076076012,000690.91
1984-07-177657657657656,000695.46
1984-07-167657667657669,000696.36
1984-07-1377077076576636,000696.36
1984-07-1276576576076017,000690.91
1984-07-117657667657665,000696.36
1984-07-1076576576276513,000695.46
1984-07-0976877076476516,000695.46
1984-07-0677577977577817,000707.27
1984-07-0577577576576519,000695.46
1984-07-047587587587582,000689.09
1984-07-037607607517557,000686.36
1984-07-0275076075075058,000681.82
1984-06-3076977175075055,000681.82
1984-06-29772780769771127,000700.91
1984-06-28770770758770111,000700
1984-06-2776976976576931,000699.09
1984-06-2676577075175138,000682.73
1984-06-257707707707703,000700
1984-06-237657657657655,000695.46
1984-06-2278078077577525,000704.55
1984-06-2178079078079025,000718.18
1984-06-1976877176877027,000700
1984-06-1875675875675812,000689.09
1984-06-1676076075475626,000687.27
1984-06-1578078076077029,000700
1984-06-147957957857857,000713.64
1984-06-1379179579179535,000722.73
1984-06-1280180179179135,000719.09
1984-06-1179179678679148,000719.09
1984-06-0878578577778545,000713.64
1984-06-0777178077178022,000709.09
1984-06-0678078077077033,000700
1984-06-0576079976079031,000718.18
1984-06-0478078077077015,000700
1984-06-0280080078079070,000718.18
1984-06-0179680679079566,000722.73
1984-05-31850860806806178,000732.73
1984-05-30820849820849245,000771.82
1984-05-29814834805829141,000753.64
1984-05-2879479479479417,000721.82
1984-05-2682082982082421,000749.09
1984-05-25827846821831363,000755.46
1984-05-24790830790830332,000754.55
1984-05-23780790750775367,000704.55
1984-05-22800805780800228,000727.27
1984-05-21818840818830411,000754.55
1984-05-19768779768778103,000707.27
1984-05-18760770755770100,000700
1984-05-1777877877877850,000707.27
1984-05-1677077177077113,000700.91
1984-05-1576077076077039,000700
1984-05-1179880579580055,000727.27
1984-05-108008008008001,000727.27
1984-05-098108108108109,000736.36
1984-05-0882082081882019,000745.46
1984-05-078208208208209,000745.46
1984-05-0482382382382340,000748.18
1984-05-028308308288287,000752.73
1984-05-018348348348341,000758.18
1984-04-288298298298298,000753.64
1984-04-2780582080581934,000744.55
1984-04-2681581581581515,000740.91
1984-04-2582482482482413,000749.09
1984-04-2384584584484414,000767.27
1984-04-2184685084685036,000772.73
1984-04-1984584684484524,000768.18
1984-04-1885085084584520,000768.18
1984-04-178608608558559,000777.27
1984-04-168508508508502,000772.73
1984-04-138508508508504,000772.73
1984-04-128708708608605,000781.82
1984-04-1087187987187911,000799.09
1984-04-098618618618615,000782.73
1984-04-0789089088088050,000800
1984-04-0688589088489084,000809.09
1984-04-0588789088388585,000804.55
1984-04-0488588588288342,000802.73
1984-04-0387588586688517,000804.55
1984-04-0287087086586526,000786.36
1984-03-3083786083786049,000781.82
1984-03-2786086086086029,000781.82
1984-03-2687087087087021,000790.91
1984-03-239159159009006,000818.18
1984-03-2292092091092013,000836.36
1984-03-2191091591091032,000827.27
1984-03-1994094093594074,000854.55
1984-03-1691091091091022,000827.27
1984-03-1589390088990058,000818.18
1984-03-1488089488089475,000812.73
1984-03-1384685584585533,000777.27
1984-03-128468468468465,000769.09
1984-03-0984584684384565,000768.18
1984-03-0885085184584529,000768.18
1984-03-078608608608608,000781.82
1984-03-0686086085085024,000772.73
1984-03-0584887084887045,000790.91
1984-03-0384884884584852,000770.91
1984-03-0281882581881870,000743.64
1984-03-01830837820820130,000745.46
1984-02-2983085082085072,000772.73
1984-02-28821840821832147,000756.36
1984-02-2783083082082074,000745.46
1984-02-25829830820829185,000753.64
1984-02-24814830810825281,000750
1984-02-23790804790804148,000730.91
1984-02-22775790774785121,000713.64
1984-02-2176077076076542,000695.46
1984-02-2076076076076015,000690.91
1984-02-1876876876076034,000690.91
1984-02-17765780762773156,000702.73
1984-02-1676576776076193,000691.82
1984-02-1575276075276045,000690.91
1984-02-14760760750750165,000681.82
1984-02-13760760760760129,000690.91
1984-02-1075075075075054,000681.82
1984-02-09763763750750140,000681.82
1984-02-08764768756760112,000690.91
1984-02-07779779752758192,000689.09
1984-02-06790790770780151,000709.09
1984-02-04780797765795335,000722.73
1984-02-03750765750760913,000690.91
1984-02-02750750735740316,000672.73
1984-02-01710750710750347,000681.82
1984-01-3169169868569597,000631.82
1984-01-3069170068668655,000623.64
1984-01-2768068568068534,000622.73
1984-01-2668168168068047,000618.18
1984-01-2568068066668016,000618.18
1984-01-2469569568068023,000618.18
1984-01-2370370369569617,000632.73
1984-01-2170070570070329,000639.09
1984-01-2070570569969952,000635.46
1984-01-1971971970570954,000644.55
1984-01-1870571070571039,000645.46
1984-01-1770571070571029,000645.46
1984-01-1370570569170561,000640.91
1984-01-1270770969870273,000638.18
1984-01-1170570570570510,000640.91
1984-01-1071971971171543,000650
1984-01-0972172571172046,000654.55
1984-01-07725726713726122,000660
1984-01-06730730711725379,000659.09
1984-01-05710720710720212,000654.55
1984-01-04715720709710175,000645.46

分割・併合履歴 : [1988-03-28]1株→1.1株