6407 CKD(株) の時系列データ [1985年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1985-12-28	810	810	795	795	9,000	722.73
1985-12-27	800	800	800	800	7,000	727.27
1985-12-26	809	815	799	815	17,000	740.91
1985-12-25	820	820	815	815	14,000	740.91
1985-12-24	819	819	810	819	8,000	744.55
1985-12-23	810	820	795	820	22,000	745.46
1985-12-21	810	810	792	809	12,000	735.46
1985-12-20	844	845	811	811	14,000	737.27
1985-12-19	863	863	845	845	18,000	768.18
1985-12-18	857	864	857	864	10,000	785.46
1985-12-17	874	876	870	874	42,000	794.55
1985-12-16	875	875	875	875	8,000	795.46
1985-12-13	880	885	880	885	22,000	804.55
1985-12-12	884	890	882	890	41,000	809.09
1985-12-11	892	892	858	880	17,000	800
1985-12-10	860	894	860	894	47,000	812.73
1985-12-09	845	855	842	846	47,000	769.09
1985-12-07	845	845	842	842	4,000	765.46
1985-12-06	840	846	840	842	33,000	765.46
1985-12-05	845	845	840	844	18,000	767.27
1985-12-04	847	847	845	845	18,000	768.18
1985-12-03	840	857	837	857	27,000	779.09
1985-12-02	844	844	840	844	36,000	767.27
1985-11-30	844	844	843	844	6,000	767.27
1985-11-29	834	837	833	837	21,000	760.91
1985-11-28	820	834	819	834	42,000	758.18
1985-11-27	820	820	819	820	62,000	745.46
1985-11-26	810	824	810	824	21,000	749.09
1985-11-25	801	809	800	809	98,000	735.46
1985-11-22	800	805	795	801	78,000	728.18
1985-11-21	798	800	797	797	11,000	724.55
1985-11-20	793	793	792	793	11,000	720.91
1985-11-19	794	796	793	793	14,000	720.91
1985-11-18	800	800	794	794	19,000	721.82
1985-11-16	775	800	775	800	40,000	727.27
1985-11-15	785	792	785	792	55,000	720
1985-11-14	805	805	799	799	12,000	726.36
1985-11-13	815	815	800	810	35,000	736.36
1985-11-12	834	834	799	824	19,000	749.09
1985-11-11	832	835	830	835	26,000	759.09
1985-11-08	815	830	815	830	39,000	754.55
1985-11-07	801	817	800	815	24,000	740.91
1985-11-06	792	800	792	798	31,000	725.46
1985-11-05	805	805	791	791	31,000	719.09
1985-11-02	799	805	798	805	24,000	731.82
1985-11-01	799	809	792	800	61,000	727.27
1985-10-31	790	809	790	809	80,000	735.46
1985-10-30	781	790	781	788	34,000	716.36
1985-10-29	790	799	780	780	75,000	709.09
1985-10-28	777	790	777	790	102,000	718.18
1985-10-26	733	757	733	757	17,000	688.18
1985-10-25	749	756	745	745	33,000	677.27
1985-10-24	740	747	737	737	20,000	670
1985-10-23	740	747	732	737	49,000	670
1985-10-22	747	747	732	732	32,000	665.46
1985-10-21	745	747	735	747	29,000	679.09
1985-10-19	720	735	719	730	68,000	663.64
1985-10-18	717	718	715	715	104,000	650
1985-10-17	717	728	715	717	229,000	651.82
1985-10-16	715	720	715	717	65,000	651.82
1985-10-15	719	720	714	719	19,000	653.64
1985-10-14	715	725	715	719	31,000	653.64
1985-10-11	695	720	695	715	35,000	650
1985-10-09	650	675	645	675	27,000	613.64
1985-10-08	645	654	640	640	67,000	581.82
1985-10-07	674	674	640	640	51,000	581.82
1985-10-04	664	664	664	664	1,000	603.64
1985-10-03	660	664	654	664	15,000	603.64
1985-10-02	645	655	643	654	23,000	594.55
1985-10-01	645	645	621	640	21,000	581.82
1985-09-30	650	650	645	646	60,000	587.27
1985-09-28	650	650	650	650	16,000	590.91
1985-09-27	651	651	650	650	7,000	590.91
1985-09-26	660	660	650	650	19,000	590.91
1985-09-25	680	680	660	660	29,000	600
1985-09-24	675	680	668	678	23,000	616.36
1985-09-21	670	670	668	668	16,000	607.27
1985-09-20	680	680	667	667	7,000	606.36
1985-09-19	692	692	680	680	16,000	618.18
1985-09-18	692	694	690	692	60,000	629.09
1985-09-17	694	694	692	692	4,000	629.09
1985-09-13	695	698	690	690	26,000	627.27
1985-09-12	695	697	695	697	50,000	633.64
1985-09-11	695	695	693	695	26,000	631.82
1985-09-10	690	690	690	690	35,000	627.27
1985-09-09	690	695	690	695	22,000	631.82
1985-09-07	690	690	690	690	7,000	627.27
1985-09-06	694	695	694	695	17,000	631.82
1985-09-05	700	700	695	695	10,000	631.82
1985-09-04	700	700	700	700	14,000	636.36
1985-09-03	720	720	706	706	11,000	641.82
1985-09-02	720	722	720	720	28,000	654.55
1985-08-31	715	720	715	720	19,000	654.55
1985-08-30	710	715	706	712	64,000	647.27
1985-08-29	685	705	685	700	24,000	636.36
1985-08-28	676	686	676	685	15,000	622.73
1985-08-27	658	666	658	661	9,000	600.91
1985-08-26	660	661	655	655	41,000	595.46
1985-08-24	660	660	655	660	27,000	600
1985-08-23	660	660	655	655	56,000	595.46
1985-08-22	665	665	655	655	115,000	595.46
1985-08-21	667	667	661	665	23,000	604.55
1985-08-20	667	680	667	667	21,000	606.36
1985-08-19	671	672	667	667	236,000	606.36
1985-08-15	669	670	667	667	18,000	606.36
1985-08-14	671	680	670	670	25,000	609.09
1985-08-13	680	685	680	680	19,000	618.18
1985-08-12	690	690	680	680	48,000	618.18
1985-08-09	720	720	700	700	21,000	636.36
1985-08-08	709	720	709	717	52,000	651.82
1985-08-07	697	709	696	709	18,000	644.55
1985-08-06	660	687	650	687	64,000	624.55
1985-08-05	685	685	649	650	63,000	590.91
1985-08-03	693	693	685	690	19,000	627.27
1985-08-02	685	695	681	683	32,000	620.91
1985-08-01	667	675	667	675	27,000	613.64
1985-07-31	676	676	673	673	8,000	611.82
1985-07-30	676	677	675	675	30,000	613.64
1985-07-29	650	676	650	676	34,000	614.55
1985-07-27	625	635	625	635	42,000	577.27
1985-07-26	620	625	620	625	86,000	568.18
1985-07-25	635	640	630	630	82,000	572.73
1985-07-24	640	655	640	650	111,000	590.91
1985-07-23	690	690	680	680	18,000	618.18
1985-07-22	730	730	705	705	13,000	640.91
1985-07-19	760	760	750	750	17,000	681.82
1985-07-18	775	775	770	770	29,000	700
1985-07-17	795	805	785	785	45,000	713.64
1985-07-16	810	811	805	805	13,000	731.82
1985-07-15	825	825	819	820	36,000	745.46
1985-07-12	830	830	825	825	13,000	750
1985-07-11	831	831	831	831	1,000	755.46
1985-07-10	826	831	826	831	2,000	755.46
1985-07-09	825	825	825	825	2,000	750
1985-07-08	819	834	804	834	42,000	758.18
1985-07-05	834	834	821	834	22,000	758.18
1985-07-04	834	834	831	834	10,000	758.18
1985-07-03	836	836	835	835	26,000	759.09
1985-07-02	835	836	835	836	6,000	760
1985-07-01	831	836	831	836	6,000	760
1985-06-29	831	831	831	831	6,000	755.46
1985-06-28	830	830	830	830	5,000	754.55
1985-06-27	830	840	830	840	10,000	763.64
1985-06-26	834	845	825	845	61,000	768.18
1985-06-25	832	834	831	834	7,000	758.18
1985-06-24	831	832	831	831	15,000	755.46
1985-06-22	831	831	831	831	12,000	755.46
1985-06-21	831	832	831	832	11,000	756.36
1985-06-20	835	835	830	832	47,000	756.36
1985-06-19	840	840	840	840	3,000	763.64
1985-06-18	831	845	831	845	9,000	768.18
1985-06-17	860	860	831	831	13,000	755.46
1985-06-15	860	860	860	860	3,000	781.82
1985-06-14	870	870	860	860	50,000	781.82
1985-06-12	861	870	861	870	31,000	790.91
1985-06-11	860	860	860	860	7,000	781.82
1985-06-10	870	870	870	870	1,000	790.91
1985-06-07	840	840	840	840	10,000	763.64
1985-06-06	829	840	820	840	23,000	763.64
1985-06-05	819	830	819	830	27,000	754.55
1985-06-03	890	890	890	890	11,000	809.09
1985-06-01	920	920	920	920	4,000	836.36
1985-05-31	938	938	930	938	3,000	852.73
1985-05-30	939	939	939	939	3,000	853.64
1985-05-28	940	940	940	940	16,000	854.55
1985-05-27	940	940	940	940	10,000	854.55
1985-05-25	965	965	955	955	80,000	868.18
1985-05-24	970	977	970	975	50,000	886.36
1985-05-23	981	990	981	990	31,000	900
1985-05-22	993	997	990	997	36,000	906.36
1985-05-21	990	990	990	990	4,000	900
1985-05-20	980	982	980	982	12,000	892.73
1985-05-18	980	980	980	980	8,000	890.91
1985-05-17	980	1,000	980	1,000	48,000	909.09
1985-05-16	990	1,000	990	1,000	12,000	909.09
1985-05-14	980	980	980	980	4,000	890.91
1985-05-13	1,000	1,000	1,000	1,000	2,000	909.09
1985-05-10	1,000	1,000	1,000	1,000	1,000	909.09
1985-05-09	1,030	1,030	1,020	1,020	10,000	927.27
1985-05-08	1,020	1,020	1,020	1,020	12,000	927.27
1985-05-07	1,010	1,010	1,010	1,010	30,000	918.18
1985-05-04	1,010	1,010	1,010	1,010	5,000	918.18
1985-05-01	981	990	980	990	12,000	900
1985-04-30	980	980	980	980	14,000	890.91
1985-04-27	1,000	1,000	1,000	1,000	7,000	909.09
1985-04-26	956	980	956	980	27,000	890.91
1985-04-25	950	955	950	955	2,000	868.18
1985-04-24	939	940	939	940	88,000	854.55
1985-04-23	940	940	940	940	23,000	854.55
1985-04-22	950	950	940	940	14,000	854.55
1985-04-20	940	945	940	945	7,000	859.09
1985-04-19	950	950	940	940	16,000	854.55
1985-04-18	950	950	950	950	12,000	863.64
1985-04-17	955	955	940	940	53,000	854.55
1985-04-16	1,000	1,000	965	965	10,000	877.27
1985-04-11	1,010	1,010	1,010	1,010	9,000	918.18
1985-04-10	1,010	1,010	1,010	1,010	8,000	918.18
1985-04-09	1,080	1,080	1,080	1,080	20,000	981.82
1985-04-08	1,080	1,080	1,080	1,080	1,000	981.82
1985-04-05	1,080	1,090	1,080	1,090	4,000	990.91
1985-04-04	1,070	1,070	1,070	1,070	5,000	972.73
1985-04-03	1,050	1,050	1,050	1,050	5,000	954.55
1985-03-30	1,020	1,040	1,020	1,020	43,000	927.27
1985-03-29	1,000	1,010	1,000	1,000	28,000	909.09
1985-03-28	981	985	981	981	31,000	891.82
1985-03-27	980	980	980	980	26,000	890.91
1985-03-26	1,010	1,020	1,010	1,010	38,000	918.18
1985-03-25	1,050	1,050	1,050	1,050	44,000	954.55
1985-03-23	1,120	1,120	1,090	1,090	105,000	990.91
1985-03-22	1,140	1,140	1,140	1,140	86,000	1,036.36
1985-03-20	1,150	1,160	1,150	1,160	41,000	1,054.55
1985-03-19	1,150	1,150	1,150	1,150	66,000	1,045.45
1985-03-18	1,150	1,150	1,150	1,150	30,000	1,045.45
1985-03-16	1,150	1,150	1,150	1,150	55,000	1,045.45
1985-03-15	1,160	1,160	1,150	1,150	64,000	1,045.45
1985-03-14	1,180	1,180	1,140	1,150	276,000	1,045.45
1985-03-13	1,150	1,200	1,150	1,180	147,000	1,072.73
1985-03-12	1,140	1,150	1,140	1,150	36,000	1,045.45
1985-03-11	1,150	1,150	1,130	1,130	53,000	1,027.27
1985-03-08	1,150	1,150	1,130	1,130	55,000	1,027.27
1985-03-07	1,130	1,140	1,130	1,140	12,000	1,036.36
1985-03-06	1,120	1,120	1,110	1,110	8,000	1,009.09
1985-03-05	1,100	1,120	1,100	1,120	48,000	1,018.18
1985-03-04	1,120	1,120	1,100	1,100	30,000	1,000
1985-03-02	1,120	1,140	1,120	1,140	8,000	1,036.36
1985-03-01	1,120	1,150	1,120	1,130	6,000	1,027.27
1985-02-28	1,110	1,110	1,110	1,110	3,000	1,009.09
1985-02-27	1,120	1,120	1,120	1,120	3,000	1,018.18
1985-02-26	1,150	1,150	1,140	1,150	14,000	1,045.45
1985-02-25	1,150	1,150	1,150	1,150	5,000	1,045.45
1985-02-22	1,110	1,110	1,110	1,110	6,000	1,009.09
1985-02-21	1,180	1,180	1,110	1,110	44,000	1,009.09
1985-02-20	1,170	1,180	1,170	1,180	13,000	1,072.73
1985-02-19	1,150	1,180	1,130	1,180	52,000	1,072.73
1985-02-18	1,180	1,180	1,150	1,150	12,000	1,045.45
1985-02-16	1,150	1,160	1,140	1,160	76,000	1,054.55
1985-02-15	1,100	1,120	1,090	1,110	145,000	1,009.09
1985-02-14	1,070	1,090	1,070	1,090	68,000	990.91
1985-02-13	1,070	1,070	1,070	1,070	20,000	972.73
1985-02-12	1,070	1,070	1,070	1,070	11,000	972.73
1985-02-08	1,090	1,090	1,080	1,090	49,000	990.91
1985-02-07	1,090	1,110	1,090	1,110	73,000	1,009.09
1985-02-06	1,110	1,120	1,110	1,110	47,000	1,009.09
1985-02-05	1,070	1,070	1,070	1,070	20,000	972.73
1985-02-04	1,080	1,080	1,070	1,070	4,000	972.73
1985-02-02	1,070	1,070	1,070	1,070	24,000	972.73
1985-02-01	1,080	1,080	1,070	1,070	12,000	972.73
1985-01-31	1,070	1,070	1,050	1,070	43,000	972.73
1985-01-29	1,130	1,130	1,100	1,100	44,000	1,000
1985-01-28	1,150	1,160	1,140	1,140	23,000	1,036.36
1985-01-26	1,150	1,150	1,150	1,150	7,000	1,045.45
1985-01-25	1,150	1,150	1,150	1,150	10,000	1,045.45
1985-01-24	1,140	1,140	1,140	1,140	55,000	1,036.36
1985-01-23	1,130	1,150	1,100	1,130	142,000	1,027.27
1985-01-22	1,130	1,130	1,130	1,130	14,000	1,027.27
1985-01-21	1,130	1,130	1,130	1,130	2,000	1,027.27
1985-01-19	1,130	1,130	1,130	1,130	8,000	1,027.27
1985-01-18	1,170	1,170	1,130	1,130	28,000	1,027.27
1985-01-17	1,170	1,170	1,170	1,170	10,000	1,063.64
1985-01-16	1,180	1,180	1,180	1,180	10,000	1,072.73
1985-01-14	1,180	1,190	1,120	1,170	61,000	1,063.64
1985-01-11	1,180	1,190	1,180	1,190	67,000	1,081.82
1985-01-10	1,130	1,160	1,130	1,160	59,000	1,054.55
1985-01-09	1,120	1,120	1,110	1,120	27,000	1,018.18
1985-01-08	1,110	1,120	1,110	1,120	20,000	1,018.18
1985-01-07	1,120	1,120	1,120	1,120	1,000	1,018.18
1985-01-05	1,110	1,120	1,110	1,110	59,000	1,009.09
1985-01-04	1,120	1,120	1,110	1,120	37,000	1,018.18

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