6407 CKD(株) の時系列データ [1990年度]

日付始値高値安値終値出来高調整後終値
1990-12-2782883082783046,000830
1990-12-2682982982882816,000828
1990-12-2584084082982914,000829
1990-12-218408508408508,000850
1990-12-208598608508506,000850
1990-12-1986287086086020,000860
1990-12-1886086986086018,000860
1990-12-1788088186086010,000860
1990-12-1485586085586051,000860
1990-12-13880890850850108,000850
1990-12-1284589084589013,000890
1990-12-1184484484084420,000844
1990-12-1084085083984545,000845
1990-12-0785585583585034,000850
1990-12-0683684183583525,000835
1990-12-0583584083584018,000840
1990-12-0485085084584511,000845
1990-12-038508508508504,000850
1990-11-308578578408404,000840
1990-11-2889989988688712,000887
1990-11-2789991689990114,000901
1990-11-268798958798957,000895
1990-11-2289089588488423,000884
1990-11-218898908898903,000890
1990-11-2089490588589511,000895
1990-11-1992092091091012,000910
1990-11-1692592591591526,000915
1990-11-1590191590191512,000915
1990-11-1489089088688657,000886
1990-11-1387888687788643,000886
1990-11-098708708558607,000860
1990-11-089019018908906,000890
1990-11-0695595693193524,000935
1990-11-0596096195095038,000950
1990-11-0297197593195039,000950
1990-11-011,0101,0101,0001,00013,0001,000
1990-10-311,0201,0201,0101,01017,0001,010
1990-10-301,0401,0401,0101,01017,0001,010
1990-10-291,0101,0501,0101,05019,0001,050
1990-10-261,0401,0501,0301,03039,0001,030
1990-10-251,0201,0509911,05072,0001,050
1990-10-249801,0009701,00074,0001,000
1990-10-2397598397098041,000980
1990-10-2295597194697119,000971
1990-10-1995195694594538,000945
1990-10-1891993991893946,000939
1990-10-1791292090090024,000900
1990-10-1686189986189963,000899
1990-10-15855860850850103,000850
1990-10-1286086185085563,000855
1990-10-1192092091091016,000910
1990-10-0992393092392312,000923
1990-10-089169169159167,000916
1990-10-0591092191091516,000915
1990-10-049009008909009,000900
1990-10-0388190588190544,000905
1990-10-0284987184987126,000871
1990-10-0186086086086017,000860
1990-09-2789589589589522,000895
1990-09-2692292592092035,000920
1990-09-2593193192092013,000920
1990-09-2197997995095581,000955
1990-09-2098099097098058,000980
1990-09-191,0501,0601,0201,02028,0001,020
1990-09-181,0401,0601,0101,06024,0001,060
1990-09-171,0701,0701,0701,0705,0001,070
1990-09-141,1101,1101,1101,1103,0001,110
1990-09-131,1201,1601,1201,15027,0001,150
1990-09-121,0801,1501,0801,15045,0001,150
1990-09-111,1201,1201,1001,12081,0001,120
1990-09-101,0401,1201,0401,12079,0001,120
1990-09-071,0801,0801,0101,01021,0001,010
1990-09-061,1001,1101,0901,09037,0001,090
1990-09-051,1101,1101,0601,10034,0001,100
1990-09-041,0901,0901,0701,0707,0001,070
1990-09-031,1301,1401,1001,10011,0001,100
1990-08-311,0701,1301,0701,13021,0001,130
1990-08-301,0601,0701,0201,07022,0001,070
1990-08-291,0901,1001,0601,06016,0001,060
1990-08-281,0301,0801,0301,08028,0001,080
1990-08-279801,0109701,01032,0001,010
1990-08-2497099197098076,000980
1990-08-221,1701,1701,0601,10033,0001,100
1990-08-211,1601,2101,1601,18010,0001,180
1990-08-201,1701,1701,1501,1506,0001,150
1990-08-171,2001,2001,1701,17018,0001,170
1990-08-161,2401,2401,2201,22019,0001,220
1990-08-151,1901,2201,1901,22019,0001,220
1990-08-141,2001,2001,1801,19021,0001,190
1990-08-131,2301,2401,2101,21021,0001,210
1990-08-101,2901,2901,2801,28014,0001,280
1990-08-091,3101,3301,3001,30017,0001,300
1990-08-081,2301,2601,2301,26026,0001,260
1990-08-071,2101,2601,2101,25050,0001,250
1990-08-061,3301,3301,2501,25017,0001,250
1990-08-031,3601,3601,3401,35059,0001,350
1990-08-021,4201,4201,4001,40057,0001,400
1990-08-011,4401,4401,4201,42039,0001,420
1990-07-311,3901,4201,3401,42026,0001,420
1990-07-301,4401,4401,3801,39022,0001,390
1990-07-271,4401,4501,4201,42032,0001,420
1990-07-261,4001,4501,4001,45022,0001,450
1990-07-251,4501,4501,4001,40040,0001,400
1990-07-241,3801,3901,3801,38032,0001,380
1990-07-231,4501,4501,3901,40063,0001,400
1990-07-201,4701,4801,4501,45078,0001,450
1990-07-191,5001,5001,4901,49073,0001,490
1990-07-181,5101,5101,4901,49099,0001,490
1990-07-171,5101,5101,4901,510100,0001,510
1990-07-161,4801,5101,4801,490176,0001,490
1990-07-131,4801,4901,4801,49042,0001,490
1990-07-121,4901,4901,4701,47076,0001,470
1990-07-111,4701,5001,4701,470194,0001,470
1990-07-101,5101,5201,4501,470267,0001,470
1990-07-091,4901,5101,4901,500503,0001,500
1990-07-061,4501,5001,4401,480738,0001,480
1990-07-051,4501,4601,4201,420333,0001,420
1990-07-041,3601,4301,3601,420240,0001,420
1990-07-031,3401,3701,3401,340145,0001,340
1990-07-021,3301,3401,3201,33043,0001,330
1990-06-291,3301,3501,3101,31040,0001,310
1990-06-281,3401,3501,3301,33079,0001,330
1990-06-271,3101,3301,3101,33049,0001,330
1990-06-251,3301,3301,2801,31034,0001,310
1990-06-221,3501,3601,3301,33049,0001,330
1990-06-211,3701,3901,3601,360109,0001,360
1990-06-201,3501,3501,3501,35032,0001,350
1990-06-191,3501,3601,3401,35081,0001,350
1990-06-181,3501,3701,3401,34043,0001,340
1990-06-151,3501,3701,3301,33054,0001,330
1990-06-141,3401,3501,3401,35044,0001,350
1990-06-131,3501,3501,2901,340111,0001,340
1990-06-121,3401,3801,3401,38091,0001,380
1990-06-111,3701,3701,3501,36055,0001,360
1990-06-081,3801,4001,3701,370145,0001,370
1990-06-071,3401,3901,3401,380148,0001,380
1990-06-061,3401,3401,3301,34059,0001,340
1990-06-051,3301,3501,3201,32095,0001,320
1990-06-041,3201,3301,3101,31072,0001,310
1990-06-011,3001,3201,2901,31075,0001,310
1990-05-311,3001,3301,2901,320147,0001,320
1990-05-301,3001,3101,2901,29027,0001,290
1990-05-291,3001,3101,2801,31049,0001,310
1990-05-281,3001,3101,2601,29076,0001,290
1990-05-251,2901,3001,2801,29051,0001,290
1990-05-241,2701,2901,2701,28099,0001,280
1990-05-231,2901,3001,2701,27037,0001,270
1990-05-221,2801,2901,2701,29027,0001,290
1990-05-211,2701,2701,2601,26022,0001,260
1990-05-181,3001,3001,2801,28056,0001,280
1990-05-171,2901,3001,2801,30041,0001,300
1990-05-161,3001,3101,2801,29059,0001,290
1990-05-151,2801,3001,2701,280114,0001,280
1990-05-141,2701,2901,2601,26054,0001,260
1990-05-111,2501,2701,2501,25051,0001,250
1990-05-101,2401,2901,2401,240190,0001,240
1990-05-091,2001,2501,2001,240102,0001,240
1990-05-081,2001,2101,1901,20041,0001,200
1990-05-071,1701,2001,1601,16080,0001,160
1990-05-021,1501,1801,1501,16028,0001,160
1990-05-011,1201,1301,1201,13050,0001,130
1990-04-271,1301,1401,1201,12048,0001,120
1990-04-261,1501,1501,1101,11050,0001,110
1990-04-251,1401,1501,1401,15031,0001,150
1990-04-241,1401,1501,1301,14026,0001,140
1990-04-231,1501,1501,1401,14039,0001,140
1990-04-201,1501,1701,1401,15053,0001,150
1990-04-191,1101,1601,1101,13089,0001,130
1990-04-181,1001,1101,1001,10095,0001,100
1990-04-171,1401,1501,1001,10076,0001,100
1990-04-161,1201,1401,1201,13027,0001,130
1990-04-131,1101,1401,1001,10018,0001,100
1990-04-121,1501,1501,1401,14042,0001,140
1990-04-111,1501,1801,1401,150133,0001,150
1990-04-101,1601,1601,1101,13091,0001,130
1990-04-091,1101,2001,1101,18045,0001,180
1990-04-061,0801,0901,0501,09038,0001,090
1990-04-051,0401,0401,0001,03071,0001,030
1990-04-041,1201,1501,1001,100107,0001,100
1990-04-031,1101,1301,1001,11028,0001,110
1990-04-021,1101,1101,1101,11025,0001,110
1990-03-301,2501,2501,2301,23027,0001,230
1990-03-291,2801,2901,2501,26033,0001,260
1990-03-281,3401,3401,2901,30020,0001,300
1990-03-271,3001,3301,2901,30081,0001,300
1990-03-261,2501,2801,2501,26068,0001,260
1990-03-231,2201,2401,1501,19026,0001,190
1990-03-221,2401,2501,1601,24047,0001,240
1990-03-201,2801,2801,2201,28038,0001,280
1990-03-191,3401,3401,2901,29034,0001,290
1990-03-161,3601,3801,3501,35053,0001,350
1990-03-151,3801,3901,3501,35065,0001,350
1990-03-141,3701,3701,3501,37058,0001,370
1990-03-131,3801,3901,3801,38093,0001,380
1990-03-121,4201,4301,3801,39086,0001,390
1990-03-091,4001,4201,3801,380190,0001,380
1990-03-081,4001,4101,3901,400172,0001,400
1990-03-071,4501,4601,4101,410103,0001,410
1990-03-061,4501,4601,4301,43048,0001,430
1990-03-051,4501,4501,4101,41050,0001,410
1990-03-021,4301,4301,4001,41089,0001,410
1990-03-011,4401,4501,4301,43028,0001,430
1990-02-281,4501,4501,4301,44023,0001,440
1990-02-271,3801,3801,3301,37040,0001,370
1990-02-261,3801,3901,2901,31040,0001,310
1990-02-231,4201,4201,3601,39099,0001,390
1990-02-221,4401,4401,4101,42041,0001,420
1990-02-211,4701,4701,4101,41099,0001,410
1990-02-201,4701,4901,4401,45073,0001,450
1990-02-191,5101,5101,4801,48031,0001,480
1990-02-161,4901,5001,4801,480103,0001,480
1990-02-151,5001,5001,4701,480133,0001,480
1990-02-141,5001,5001,4801,48085,0001,480
1990-02-131,5201,5201,5001,50052,0001,500
1990-02-091,5501,5501,5101,520169,0001,520
1990-02-081,5601,5601,5301,55040,0001,550
1990-02-071,5201,5701,5001,570249,0001,570
1990-02-061,4501,5201,4401,520296,0001,520
1990-02-051,4601,4601,4501,450110,0001,450
1990-02-021,4401,4401,4201,420154,0001,420
1990-02-011,4201,4401,4101,410132,0001,410
1990-01-311,4401,4501,4201,42069,0001,420
1990-01-301,4601,4601,4401,44038,0001,440
1990-01-291,4701,4701,4501,46037,0001,460
1990-01-261,4701,4701,4201,430104,0001,430
1990-01-251,4901,4901,4501,45011,0001,450
1990-01-241,5001,5101,4501,450125,0001,450
1990-01-231,5001,5001,4801,49060,0001,490
1990-01-221,5101,5201,4901,500104,0001,500
1990-01-191,4901,4901,4501,47018,0001,470
1990-01-181,4501,5201,4501,500131,0001,500
1990-01-171,4201,4701,4201,47079,0001,470
1990-01-161,4301,4301,4201,42033,0001,420
1990-01-121,4301,4901,4301,470183,0001,470
1990-01-111,4201,4301,4001,420241,0001,420
1990-01-101,4201,4201,4101,410104,0001,410
1990-01-091,4401,4401,4101,410103,0001,410
1990-01-081,4701,4701,4201,44024,0001,440
1990-01-051,4901,4901,4501,45050,0001,450
1990-01-041,4701,4901,4601,4806,0001,480

分割・併合履歴 : [1988-03-28]1株→1.1株