6407 CKD(株) の時系列データ [1986年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1986-12-27	605	605	604	605	18,000	550
1986-12-26	610	610	605	605	15,000	550
1986-12-25	625	625	613	613	34,000	557.27
1986-12-24	620	620	615	615	16,000	559.09
1986-12-23	621	621	616	620	21,000	563.64
1986-12-22	615	617	615	617	18,000	560.91
1986-12-19	621	625	620	625	14,000	568.18
1986-12-18	625	625	625	625	6,000	568.18
1986-12-17	620	620	615	615	16,000	559.09
1986-12-16	620	620	615	615	9,000	559.09
1986-12-15	625	625	620	621	22,000	564.55
1986-12-12	620	620	615	615	34,000	559.09
1986-12-11	620	630	616	620	54,000	563.64
1986-12-10	630	630	617	620	50,000	563.64
1986-12-09	625	628	620	620	84,000	563.64
1986-12-08	625	630	625	625	66,000	568.18
1986-12-06	640	645	635	635	10,000	577.27
1986-12-05	650	650	645	650	41,000	590.91
1986-12-04	666	666	650	650	19,000	590.91
1986-12-03	660	666	660	665	16,000	604.55
1986-12-02	665	670	660	660	9,000	600
1986-12-01	655	655	647	655	17,000	595.46
1986-11-29	645	645	645	645	1,000	586.36
1986-11-28	650	650	641	641	13,000	582.73
1986-11-27	649	670	649	650	27,000	590.91
1986-11-26	655	655	650	650	98,000	590.91
1986-11-25	650	650	642	650	72,000	590.91
1986-11-22	641	650	640	650	24,000	590.91
1986-11-21	610	620	610	620	60,000	563.64
1986-11-20	600	610	600	603	60,000	548.18
1986-11-19	605	609	600	600	108,000	545.46
1986-11-18	610	613	605	606	52,000	550.91
1986-11-17	621	621	611	611	59,000	555.46
1986-11-14	631	632	610	611	42,000	555.46
1986-11-13	635	635	635	635	3,000	577.27
1986-11-12	630	630	628	630	57,000	572.73
1986-11-11	640	640	630	630	32,000	572.73
1986-11-10	635	635	630	635	5,000	577.27
1986-11-07	635	640	635	640	13,000	581.82
1986-11-06	639	645	639	645	26,000	586.36
1986-11-05	645	645	640	640	17,000	581.82
1986-11-04	650	650	650	650	12,000	590.91
1986-11-01	640	650	640	650	8,000	590.91
1986-10-31	640	650	640	640	45,000	581.82
1986-10-30	650	650	647	650	12,000	590.91
1986-10-29	650	650	650	650	8,000	590.91
1986-10-27	650	650	650	650	15,000	590.91
1986-10-24	631	650	631	650	9,000	590.91
1986-10-23	622	623	602	602	15,000	547.27
1986-10-22	621	622	621	622	5,000	565.46
1986-10-21	620	620	620	620	3,000	563.64
1986-10-20	630	630	619	630	31,000	572.73
1986-10-17	631	650	631	650	5,000	590.91
1986-10-16	631	634	630	630	8,000	572.73
1986-10-15	640	645	630	630	18,000	572.73
1986-10-14	621	635	621	635	16,000	577.27
1986-10-09	625	661	625	661	5,000	600.91
1986-10-08	630	651	630	631	60,000	573.64
1986-10-07	659	659	650	650	4,000	590.91
1986-10-06	660	660	660	660	1,000	600
1986-10-04	670	670	670	670	2,000	609.09
1986-10-03	660	660	660	660	1,000	600
1986-10-02	660	660	640	640	5,000	581.82
1986-10-01	660	660	660	660	3,000	600
1986-09-30	670	671	660	660	7,000	600
1986-09-27	660	660	660	660	5,000	600
1986-09-26	661	661	661	661	1,000	600.91
1986-09-25	670	670	665	665	10,000	604.55
1986-09-24	641	660	641	660	11,000	600
1986-09-22	670	670	651	651	12,000	591.82
1986-09-19	680	680	670	670	13,000	609.09
1986-09-18	694	694	678	680	19,000	618.18
1986-09-17	694	694	694	694	7,000	630.91
1986-09-16	700	700	695	695	7,000	631.82
1986-09-12	700	700	695	700	13,000	636.36
1986-09-11	700	705	700	701	17,000	637.27
1986-09-10	700	700	690	700	25,000	636.36
1986-09-09	700	700	690	700	20,000	636.36
1986-09-08	697	697	697	697	8,000	633.64
1986-09-06	696	698	696	696	20,000	632.73
1986-09-05	700	705	695	700	37,000	636.36
1986-09-04	693	696	693	695	6,000	631.82
1986-09-03	696	696	690	690	6,000	627.27
1986-09-02	700	700	698	698	13,000	634.55
1986-09-01	720	720	700	700	18,000	636.36
1986-08-30	720	720	720	720	7,000	654.55
1986-08-29	726	726	720	720	6,000	654.55
1986-08-28	726	726	726	726	1,000	660
1986-08-27	720	720	720	720	14,000	654.55
1986-08-26	750	760	750	750	39,000	681.82
1986-08-25	740	750	740	750	49,000	681.82
1986-08-23	706	710	705	710	48,000	645.46
1986-08-22	690	695	680	690	85,000	627.27
1986-08-21	710	710	695	695	39,000	631.82
1986-08-20	740	741	720	720	72,000	654.55
1986-08-19	755	755	719	730	55,000	663.64
1986-08-18	759	759	759	759	5,000	690
1986-08-15	779	779	779	779	5,000	708.18
1986-08-14	790	790	770	780	12,000	709.09
1986-08-13	780	780	766	778	45,000	707.27
1986-08-12	795	795	795	795	3,000	722.73
1986-08-08	791	800	786	799	90,000	726.36
1986-08-07	789	795	789	795	29,000	722.73
1986-08-06	800	800	790	790	38,000	718.18
1986-08-05	788	788	768	788	35,000	716.36
1986-08-04	790	790	788	788	66,000	716.36
1986-08-02	790	790	790	790	4,000	718.18
1986-08-01	799	799	786	790	13,000	718.18
1986-07-31	770	800	769	800	22,000	727.27
1986-07-30	790	800	790	800	11,000	727.27
1986-07-29	801	805	795	795	19,000	722.73
1986-07-28	799	800	799	800	11,000	727.27
1986-07-26	811	811	811	811	6,000	737.27
1986-07-25	839	839	830	830	10,000	754.55
1986-07-24	820	820	820	820	11,000	745.46
1986-07-23	855	860	833	860	13,000	781.82
1986-07-22	834	854	834	854	14,000	776.36
1986-07-21	871	871	870	870	38,000	790.91
1986-07-19	854	854	854	854	10,000	776.36
1986-07-18	859	865	850	864	54,000	785.46
1986-07-17	870	875	870	870	39,000	790.91
1986-07-16	890	890	855	880	30,000	800
1986-07-15	890	890	890	890	3,000	809.09
1986-07-14	885	896	885	895	37,000	813.64
1986-07-11	882	896	881	895	80,000	813.64
1986-07-10	901	909	894	900	75,000	818.18
1986-07-09	940	945	910	920	142,000	836.36
1986-07-08	914	949	905	945	218,000	859.09
1986-07-07	940	940	915	934	265,000	849.09
1986-07-05	890	930	884	930	154,000	845.46
1986-07-04	900	901	884	900	217,000	818.18
1986-07-03	880	909	878	901	232,000	819.09
1986-07-02	847	880	847	880	202,000	800
1986-07-01	830	847	830	845	108,000	768.18
1986-06-30	830	830	821	830	37,000	754.55
1986-06-28	798	813	798	813	8,000	739.09
1986-06-27	789	798	788	798	41,000	725.46
1986-06-26	789	789	787	788	21,000	716.36
1986-06-25	789	789	785	787	25,000	715.46
1986-06-24	794	794	785	789	56,000	717.27
1986-06-23	799	799	792	794	19,000	721.82
1986-06-20	791	800	791	791	13,000	719.09
1986-06-19	790	790	783	783	20,000	711.82
1986-06-18	790	795	781	781	48,000	710
1986-06-17	800	810	800	800	46,000	727.27
1986-06-16	800	800	795	800	28,000	727.27
1986-06-13	810	811	810	811	27,000	737.27
1986-06-12	806	810	800	810	19,000	736.36
1986-06-11	808	809	808	808	15,000	734.55
1986-06-10	820	820	810	818	31,000	743.64
1986-06-09	820	821	818	821	17,000	746.36
1986-06-07	819	820	819	820	38,000	745.46
1986-06-06	810	815	807	810	8,000	736.36
1986-06-05	830	830	805	805	14,000	731.82
1986-06-04	830	830	823	823	19,000	748.18
1986-06-03	830	830	829	829	7,000	753.64
1986-06-02	825	855	825	855	63,000	777.27
1986-05-31	811	820	811	815	3,000	740.91
1986-05-30	817	825	805	805	27,000	731.82
1986-05-29	829	829	820	826	28,000	750.91
1986-05-28	829	829	810	810	23,000	736.36
1986-05-27	830	830	815	815	16,000	740.91
1986-05-26	820	830	819	830	40,000	754.55
1986-05-24	815	815	815	815	18,000	740.91
1986-05-23	800	800	790	795	38,000	722.73
1986-05-22	790	800	790	799	24,000	726.36
1986-05-21	801	814	800	800	35,000	727.27
1986-05-20	810	811	810	810	21,000	736.36
1986-05-19	801	839	801	830	26,000	754.55
1986-05-17	810	815	810	810	17,000	736.36
1986-05-16	825	825	815	825	31,000	750
1986-05-15	825	825	825	825	6,000	750
1986-05-14	850	857	850	850	76,000	772.73
1986-05-13	850	860	809	860	50,000	781.82
1986-05-12	860	860	857	860	93,000	781.82
1986-05-09	870	880	865	870	164,000	790.91
1986-05-08	870	879	870	870	104,000	790.91
1986-05-07	880	881	870	880	70,000	800
1986-05-06	899	900	882	890	101,000	809.09
1986-05-02	870	893	870	887	216,000	806.36
1986-05-01	835	877	835	874	346,000	794.55
1986-04-30	840	841	826	840	195,000	763.64
1986-04-28	830	845	811	840	140,000	763.64
1986-04-26	800	820	800	820	129,000	745.46
1986-04-25	790	799	790	795	197,000	722.73
1986-04-24	800	810	796	800	102,000	727.27
1986-04-23	800	800	795	800	68,000	727.27
1986-04-22	800	800	790	800	87,000	727.27
1986-04-21	795	800	780	780	125,000	709.09
1986-04-19	780	791	780	791	92,000	719.09
1986-04-18	784	790	775	780	129,000	709.09
1986-04-17	800	805	761	761	196,000	691.82
1986-04-16	797	810	797	810	142,000	736.36
1986-04-15	755	793	755	792	162,000	720
1986-04-14	752	765	751	754	258,000	685.46
1986-04-11	754	761	750	750	391,000	681.82
1986-04-10	760	780	754	754	49,000	685.46
1986-04-09	754	761	754	760	156,000	690.91
1986-04-08	752	754	751	754	22,000	685.46
1986-04-07	754	754	751	751	14,000	682.73
1986-04-05	754	754	750	754	20,000	685.46
1986-04-04	730	754	730	754	28,000	685.46
1986-04-03	739	739	733	733	23,000	666.36
1986-04-02	750	750	745	745	7,000	677.27
1986-04-01	750	750	750	750	22,000	681.82
1986-03-31	754	754	750	750	9,000	681.82
1986-03-29	749	749	735	735	15,000	668.18
1986-03-28	753	754	747	750	72,000	681.82
1986-03-27	754	757	751	756	114,000	687.27
1986-03-26	756	759	756	759	12,000	690
1986-03-25	754	755	754	754	15,000	685.46
1986-03-24	750	751	750	751	24,000	682.73
1986-03-22	770	770	760	760	12,000	690.91
1986-03-20	785	790	785	790	17,000	718.18
1986-03-19	785	785	785	785	7,000	713.64
1986-03-18	785	785	785	785	33,000	713.64
1986-03-17	790	790	785	785	37,000	713.64
1986-03-15	795	795	770	790	19,000	718.18
1986-03-14	785	795	780	795	11,000	722.73
1986-03-13	785	797	785	785	57,000	713.64
1986-03-12	795	797	795	795	16,000	722.73
1986-03-11	780	800	780	800	16,000	727.27
1986-03-10	784	788	780	780	33,000	709.09
1986-03-07	790	793	788	788	19,000	716.36
1986-03-06	781	790	781	790	13,000	718.18
1986-03-05	774	780	774	778	9,000	707.27
1986-03-04	766	777	766	775	55,000	704.55
1986-03-03	761	770	761	765	4,000	695.46
1986-03-01	768	774	761	761	16,000	691.82
1986-02-28	789	789	770	770	47,000	700
1986-02-27	769	770	769	770	22,000	700
1986-02-26	780	789	771	789	52,000	717.27
1986-02-25	790	790	789	789	10,000	717.27
1986-02-24	790	790	790	790	6,000	718.18
1986-02-22	790	798	790	790	38,000	718.18
1986-02-21	794	795	794	794	36,000	721.82
1986-02-20	790	790	790	790	66,000	718.18
1986-02-19	797	800	797	800	18,000	727.27
1986-02-18	791	797	790	797	6,000	724.55
1986-02-17	791	800	790	790	83,000	718.18
1986-02-14	776	792	775	790	32,000	718.18
1986-02-13	770	770	769	770	41,000	700
1986-02-12	792	792	790	790	56,000	718.18
1986-02-10	797	797	795	797	79,000	724.55
1986-02-07	800	802	800	802	11,000	729.09
1986-02-06	800	810	798	798	9,000	725.46
1986-02-05	794	794	794	794	2,000	721.82
1986-02-04	794	800	793	800	15,000	727.27
1986-02-03	810	813	790	790	28,000	718.18
1986-02-01	799	799	790	790	4,000	718.18
1986-01-31	810	810	799	800	23,000	727.27
1986-01-30	817	820	800	820	43,000	745.46
1986-01-29	820	828	817	820	37,000	745.46
1986-01-28	782	812	782	812	15,000	738.18
1986-01-27	780	781	780	781	5,000	710
1986-01-25	793	793	780	780	33,000	709.09
1986-01-24	780	781	780	781	4,000	710
1986-01-23	776	779	776	777	22,000	706.36
1986-01-22	790	790	786	786	4,000	714.55
1986-01-21	801	801	800	800	6,000	727.27
1986-01-20	781	800	775	800	53,000	727.27
1986-01-17	781	782	775	780	18,000	709.09
1986-01-16	780	785	778	778	15,000	707.27
1986-01-14	780	780	780	780	1,000	709.09
1986-01-13	776	776	776	776	1,000	705.46
1986-01-10	775	780	775	775	6,000	704.55
1986-01-09	780	780	772	780	53,000	709.09
1986-01-08	770	775	770	770	90,000	700
1986-01-07	765	765	755	761	14,000	691.82
1986-01-06	791	800	791	795	12,000	722.73

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