6407 CKD(株) の時系列データ [1987年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1987-12-28	780	789	780	786	13,000	714.55
1987-12-26	800	805	790	790	40,000	718.18
1987-12-25	830	830	790	800	46,000	727.27
1987-12-24	856	856	830	830	34,000	754.55
1987-12-23	841	855	840	855	78,000	777.27
1987-12-22	869	869	841	841	61,000	764.55
1987-12-21	870	873	845	870	77,000	790.91
1987-12-18	861	875	859	860	232,000	781.82
1987-12-17	842	882	842	877	335,000	797.27
1987-12-16	820	840	820	839	266,000	762.73
1987-12-15	790	830	790	820	251,000	745.46
1987-12-14	780	785	765	780	49,000	709.09
1987-12-11	769	775	769	770	32,000	700
1987-12-10	760	790	760	780	77,000	709.09
1987-12-09	770	770	750	750	91,000	681.82
1987-12-08	731	754	731	754	22,000	685.46
1987-12-07	740	740	730	730	8,000	663.64
1987-12-05	750	750	730	730	14,000	663.64
1987-12-04	735	770	735	770	54,000	700
1987-12-03	740	740	725	725	18,000	659.09
1987-12-02	739	750	715	715	51,000	650
1987-12-01	725	725	725	725	3,000	659.09
1987-11-28	749	749	749	749	1,000	680.91
1987-11-27	730	750	730	750	2,000	681.82
1987-11-26	760	761	759	760	11,000	690.91
1987-11-25	760	760	740	759	32,000	690
1987-11-24	700	753	700	750	69,000	681.82
1987-11-20	690	720	680	715	62,000	650
1987-11-19	690	710	690	690	21,000	627.27
1987-11-18	700	710	700	710	27,000	645.46
1987-11-17	720	721	702	720	11,000	654.55
1987-11-16	720	725	720	725	13,000	659.09
1987-11-13	720	720	700	700	30,000	636.36
1987-11-12	660	690	660	680	27,000	618.18
1987-11-11	696	700	660	660	41,000	600
1987-11-10	696	700	696	696	12,000	632.73
1987-11-09	700	720	700	720	5,000	654.55
1987-11-07	700	705	696	696	27,000	632.73
1987-11-06	701	720	700	701	18,000	637.27
1987-11-05	710	710	700	700	5,000	636.36
1987-11-04	730	730	720	720	7,000	654.55
1987-11-02	730	760	730	760	23,000	690.91
1987-10-31	711	730	710	730	10,000	663.64
1987-10-30	697	700	697	700	3,000	636.36
1987-10-29	696	700	695	695	30,000	631.82
1987-10-28	740	740	730	730	15,000	663.64
1987-10-27	690	720	690	720	37,000	654.55
1987-10-26	750	760	700	700	52,000	636.36
1987-10-24	741	750	740	740	44,000	672.73
1987-10-23	810	810	720	721	88,000	655.46
1987-10-22	820	830	810	810	68,000	736.36
1987-10-21	780	796	780	790	70,000	718.18
1987-10-19	870	870	857	860	91,000	781.82
1987-10-16	890	891	885	890	77,000	809.09
1987-10-15	890	910	890	897	58,000	815.46
1987-10-14	920	920	900	908	78,000	825.46
1987-10-13	911	911	911	911	14,000	828.18
1987-10-12	939	939	905	925	82,000	840.91
1987-10-09	940	945	926	928	120,000	843.64
1987-10-08	960	968	925	925	192,000	840.91
1987-10-07	921	960	890	960	470,000	872.73
1987-10-06	890	930	889	929	280,000	844.55
1987-10-05	860	883	860	880	74,000	800
1987-10-03	855	860	845	850	55,000	772.73
1987-10-02	845	855	845	845	53,000	768.18
1987-10-01	840	850	840	845	112,000	768.18
1987-09-30	848	860	840	845	96,000	768.18
1987-09-29	840	850	835	850	147,000	772.73
1987-09-28	840	850	838	840	72,000	763.64
1987-09-26	821	851	820	840	139,000	763.64
1987-09-25	810	814	808	813	54,000	739.09
1987-09-24	805	815	805	806	38,000	732.73
1987-09-22	825	826	800	800	55,000	727.27
1987-09-21	835	836	825	835	81,000	759.09
1987-09-18	850	851	831	839	144,000	762.73
1987-09-17	820	850	820	840	188,000	763.64
1987-09-16	796	820	791	820	100,000	745.46
1987-09-14	786	795	786	790	76,000	718.18
1987-09-11	781	781	775	780	24,000	709.09
1987-09-10	790	790	780	780	11,000	709.09
1987-09-09	786	790	770	770	35,000	700
1987-09-08	785	790	784	785	24,000	713.64
1987-09-07	791	791	785	785	38,000	713.64
1987-09-05	785	790	785	790	12,000	718.18
1987-09-04	789	790	785	785	23,000	713.64
1987-09-03	793	793	789	790	71,000	718.18
1987-09-02	800	805	795	800	29,000	727.27
1987-09-01	791	800	790	799	14,000	726.36
1987-08-31	800	800	790	790	19,000	718.18
1987-08-29	815	815	790	790	140,000	718.18
1987-08-28	800	820	800	810	85,000	736.36
1987-08-27	790	790	780	790	30,000	718.18
1987-08-26	775	790	775	790	36,000	718.18
1987-08-25	772	780	772	773	29,000	702.73
1987-08-24	776	785	773	780	45,000	709.09
1987-08-22	780	790	770	790	61,000	718.18
1987-08-21	790	797	785	786	62,000	714.55
1987-08-20	790	799	775	799	16,000	726.36
1987-08-19	809	809	790	800	39,000	727.27
1987-08-18	840	840	825	830	162,000	754.55
1987-08-17	800	848	799	848	232,000	770.91
1987-08-14	770	790	770	790	210,000	718.18
1987-08-13	775	775	765	766	51,000	696.36
1987-08-12	766	775	766	770	34,000	700
1987-08-11	775	775	760	765	41,000	695.46
1987-08-10	775	775	773	773	29,000	702.73
1987-08-07	778	780	765	780	122,000	709.09
1987-08-06	770	775	760	770	75,000	700
1987-08-05	750	770	750	750	86,000	681.82
1987-08-04	750	750	740	740	25,000	672.73
1987-08-03	750	750	745	750	17,000	681.82
1987-08-01	759	759	745	750	26,000	681.82
1987-07-31	767	770	750	750	64,000	681.82
1987-07-30	750	770	750	770	116,000	700
1987-07-29	705	740	705	739	86,000	671.82
1987-07-28	700	710	697	710	58,000	645.46
1987-07-27	700	700	696	700	34,000	636.36
1987-07-25	699	700	699	700	6,000	636.36
1987-07-24	691	700	691	691	18,000	628.18
1987-07-23	700	700	691	700	14,000	636.36
1987-07-22	725	725	700	700	32,000	636.36
1987-07-20	725	725	724	725	34,000	659.09
1987-07-17	690	700	681	700	37,000	636.36
1987-07-16	698	698	694	694	13,000	630.91
1987-07-15	701	701	698	698	15,000	634.55
1987-07-14	703	703	699	699	31,000	635.46
1987-07-13	710	715	703	703	21,000	639.09
1987-07-10	692	704	692	703	14,000	639.09
1987-07-09	701	701	690	691	14,000	628.18
1987-07-08	719	720	691	700	30,000	636.36
1987-07-07	725	730	725	725	22,000	659.09
1987-07-06	730	732	730	731	7,000	664.55
1987-07-04	760	764	730	731	25,000	664.55
1987-07-03	770	770	750	750	34,000	681.82
1987-07-02	741	770	740	760	40,000	690.91
1987-07-01	731	731	730	730	9,000	663.64
1987-06-30	751	751	720	721	23,000	655.46
1987-06-27	770	780	770	777	135,000	706.36
1987-06-26	768	775	758	770	101,000	700
1987-06-25	740	758	740	758	85,000	689.09
1987-06-24	725	750	725	725	100,000	659.09
1987-06-23	720	730	710	730	68,000	663.64
1987-06-22	715	725	710	710	60,000	645.46
1987-06-19	715	715	710	715	23,000	650
1987-06-18	730	730	715	715	42,000	650
1987-06-17	731	738	730	730	49,000	663.64
1987-06-16	730	745	729	735	57,000	668.18
1987-06-15	737	737	730	730	36,000	663.64
1987-06-12	722	728	721	727	62,000	660.91
1987-06-11	725	725	710	721	82,000	655.46
1987-06-10	740	740	714	725	51,000	659.09
1987-06-09	748	752	740	742	89,000	674.55
1987-06-08	745	752	745	745	99,000	677.27
1987-06-06	761	762	750	750	86,000	681.82
1987-06-05	775	779	769	770	153,000	700
1987-06-04	773	774	767	774	255,000	703.64
1987-06-03	750	770	745	770	198,000	700
1987-06-02	756	767	750	750	355,000	681.82
1987-06-01	710	746	710	746	142,000	678.18
1987-05-30	715	720	705	705	61,000	640.91
1987-05-29	725	733	715	715	142,000	650
1987-05-28	702	738	702	720	232,000	654.55
1987-05-27	675	700	675	700	194,000	636.36
1987-05-26	674	675	670	675	160,000	613.64
1987-05-25	666	670	655	668	193,000	607.27
1987-05-23	625	661	624	661	105,000	600.91
1987-05-22	600	620	600	615	115,000	559.09
1987-05-21	579	595	575	595	119,000	540.91
1987-05-20	585	585	580	580	27,000	527.27
1987-05-19	570	574	570	573	18,000	520.91
1987-05-18	570	570	569	570	12,000	518.18
1987-05-15	570	570	560	570	26,000	518.18
1987-05-14	550	550	550	550	28,000	500
1987-05-13	560	560	545	545	19,000	495.46
1987-05-12	540	540	539	540	10,000	490.91
1987-05-11	547	547	540	540	11,000	490.91
1987-05-08	540	545	535	536	14,000	487.27
1987-05-07	531	540	530	530	8,000	481.82
1987-05-06	531	531	531	531	4,000	482.73
1987-05-02	511	511	510	511	7,000	464.55
1987-05-01	528	529	520	520	7,000	472.73
1987-04-30	513	530	513	530	9,000	481.82
1987-04-28	530	530	510	510	7,000	463.64
1987-04-27	538	538	538	538	1,000	489.09
1987-04-25	529	540	529	540	9,000	490.91
1987-04-24	527	528	527	528	8,000	480
1987-04-23	535	535	527	527	6,000	479.09
1987-04-22	535	535	525	525	13,000	477.27
1987-04-21	524	525	524	525	5,000	477.27
1987-04-20	519	521	513	521	26,000	473.64
1987-04-17	530	530	520	520	8,000	472.73
1987-04-16	535	535	511	511	16,000	464.55
1987-04-15	530	535	530	535	10,000	486.36
1987-04-14	539	540	535	538	13,000	489.09
1987-04-13	542	545	540	540	16,000	490.91
1987-04-10	545	545	542	545	33,000	495.46
1987-04-09	550	550	542	545	71,000	495.46
1987-04-08	545	545	535	540	556,000	490.91
1987-04-07	535	550	535	550	708,000	500
1987-04-06	546	546	535	535	10,000	486.36
1987-04-04	531	546	531	546	11,000	496.36
1987-04-03	530	535	530	531	28,000	482.73
1987-04-02	535	535	530	530	11,000	481.82
1987-04-01	540	540	535	535	2,000	486.36
1987-03-31	535	535	535	535	1,000	486.36
1987-03-30	540	540	530	530	46,000	481.82
1987-03-28	545	545	530	530	27,000	481.82
1987-03-27	550	550	535	545	40,000	495.46
1987-03-26	565	573	560	565	18,000	513.64
1987-03-25	585	585	585	585	7,000	531.82
1987-03-24	561	569	560	565	14,000	513.64
1987-03-23	565	570	560	560	19,000	509.09
1987-03-20	570	570	565	565	17,000	513.64
1987-03-19	568	574	567	570	28,000	518.18
1987-03-18	571	571	567	570	10,000	518.18
1987-03-17	561	566	561	565	17,000	513.64
1987-03-16	565	585	560	560	66,000	509.09
1987-03-13	570	570	565	565	11,000	513.64
1987-03-12	560	570	560	569	50,000	517.27
1987-03-10	552	552	551	551	2,000	500.91
1987-03-09	550	550	550	550	29,000	500
1987-03-07	550	550	545	550	42,000	500
1987-03-06	555	555	554	555	23,000	504.55
1987-03-05	560	564	552	552	54,000	501.82
1987-03-04	570	570	550	560	62,000	509.09
1987-03-03	585	585	575	575	129,000	522.73
1987-03-02	580	585	580	585	10,000	531.82
1987-02-28	585	585	585	585	3,000	531.82
1987-02-27	585	585	585	585	6,000	531.82
1987-02-26	575	585	575	575	139,000	522.73
1987-02-25	575	580	570	575	140,000	522.73
1987-02-24	575	575	575	575	28,000	522.73
1987-02-23	570	570	570	570	21,000	518.18
1987-02-20	570	570	570	570	36,000	518.18
1987-02-19	561	585	561	570	32,000	518.18
1987-02-18	551	580	551	580	12,000	527.27
1987-02-17	560	560	545	545	43,000	495.46
1987-02-16	561	561	561	561	7,000	510
1987-02-13	552	555	551	551	25,000	500.91
1987-02-12	551	560	551	560	19,000	509.09
1987-02-10	555	560	555	560	4,000	509.09
1987-02-09	560	560	550	551	5,000	500.91
1987-02-07	560	560	555	560	7,000	509.09
1987-02-06	546	560	546	560	16,000	509.09
1987-02-05	550	551	545	550	40,000	500
1987-02-04	545	550	545	550	33,000	500
1987-02-03	551	551	545	545	25,000	495.46
1987-02-02	550	562	550	561	22,000	510
1987-01-31	560	560	560	560	20,000	509.09
1987-01-30	561	565	561	561	4,000	510
1987-01-29	565	565	560	560	41,000	509.09
1987-01-28	567	570	564	565	19,000	513.64
1987-01-27	570	570	561	567	27,000	515.46
1987-01-26	569	570	569	570	23,000	518.18
1987-01-24	570	570	566	570	16,000	518.18
1987-01-23	573	580	565	580	61,000	527.27
1987-01-22	575	575	572	572	11,000	520
1987-01-21	580	580	571	580	29,000	527.27
1987-01-20	584	584	571	583	26,000	530
1987-01-19	585	585	585	585	23,000	531.82
1987-01-16	589	589	585	585	50,000	531.82
1987-01-14	591	591	585	585	29,000	531.82
1987-01-13	595	595	590	590	23,000	536.36
1987-01-12	595	595	590	590	34,000	536.36
1987-01-09	595	595	590	595	52,000	540.91
1987-01-08	600	600	598	600	38,000	545.46
1987-01-07	604	605	603	604	9,000	549.09
1987-01-06	607	607	605	605	11,000	550
1987-01-05	615	615	615	615	3,000	559.09

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