6407 CKD(株) の時系列データ [1991年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1991-12-30 | 829 | 830 | 829 | 830 | 46,000 | 830 |
| 1991-12-27 | 830 | 830 | 829 | 830 | 40,000 | 830 |
| 1991-12-26 | 839 | 839 | 825 | 830 | 28,000 | 830 |
| 1991-12-25 | 850 | 850 | 840 | 843 | 24,000 | 843 |
| 1991-12-24 | 840 | 840 | 835 | 840 | 14,000 | 840 |
| 1991-12-20 | 861 | 861 | 835 | 835 | 16,000 | 835 |
| 1991-12-19 | 891 | 891 | 871 | 871 | 14,000 | 871 |
| 1991-12-18 | 888 | 900 | 881 | 881 | 23,000 | 881 |
| 1991-12-17 | 878 | 886 | 876 | 886 | 16,000 | 886 |
| 1991-12-16 | 880 | 880 | 871 | 878 | 37,000 | 878 |
| 1991-12-13 | 835 | 880 | 831 | 879 | 81,000 | 879 |
| 1991-12-12 | 830 | 836 | 821 | 836 | 27,000 | 836 |
| 1991-12-11 | 850 | 855 | 835 | 840 | 13,000 | 840 |
| 1991-12-10 | 860 | 861 | 860 | 860 | 10,000 | 860 |
| 1991-12-09 | 862 | 862 | 860 | 860 | 23,000 | 860 |
| 1991-12-06 | 862 | 863 | 862 | 862 | 5,000 | 862 |
| 1991-12-05 | 852 | 852 | 852 | 852 | 1,000 | 852 |
| 1991-12-04 | 819 | 832 | 815 | 832 | 19,000 | 832 |
| 1991-12-03 | 830 | 831 | 824 | 824 | 43,000 | 824 |
| 1991-11-29 | 870 | 870 | 870 | 870 | 14,000 | 870 |
| 1991-11-28 | 870 | 870 | 870 | 870 | 10,000 | 870 |
| 1991-11-27 | 880 | 881 | 870 | 870 | 17,000 | 870 |
| 1991-11-26 | 891 | 891 | 881 | 881 | 4,000 | 881 |
| 1991-11-25 | 893 | 893 | 880 | 891 | 13,000 | 891 |
| 1991-11-22 | 893 | 893 | 891 | 891 | 9,000 | 891 |
| 1991-11-21 | 892 | 910 | 892 | 892 | 22,000 | 892 |
| 1991-11-20 | 900 | 900 | 891 | 900 | 11,000 | 900 |
| 1991-11-19 | 892 | 906 | 892 | 906 | 12,000 | 906 |
| 1991-11-15 | 960 | 960 | 905 | 905 | 27,000 | 905 |
| 1991-11-14 | 980 | 980 | 960 | 960 | 7,000 | 960 |
| 1991-11-13 | 969 | 969 | 960 | 960 | 3,000 | 960 |
| 1991-11-12 | 971 | 971 | 960 | 960 | 10,000 | 960 |
| 1991-11-11 | 975 | 975 | 970 | 970 | 6,000 | 970 |
| 1991-11-08 | 990 | 990 | 990 | 990 | 9,000 | 990 |
| 1991-11-07 | 961 | 972 | 961 | 970 | 33,000 | 970 |
| 1991-11-06 | 1,000 | 1,000 | 970 | 970 | 7,000 | 970 |
| 1991-11-05 | 999 | 1,010 | 999 | 1,010 | 16,000 | 1,010 |
| 1991-10-31 | 989 | 1,000 | 979 | 1,000 | 43,000 | 1,000 |
| 1991-10-30 | 985 | 990 | 980 | 990 | 12,000 | 990 |
| 1991-10-29 | 956 | 978 | 951 | 978 | 21,000 | 978 |
| 1991-10-28 | 974 | 974 | 956 | 956 | 33,000 | 956 |
| 1991-10-25 | 970 | 979 | 970 | 974 | 33,000 | 974 |
| 1991-10-24 | 980 | 980 | 969 | 970 | 8,000 | 970 |
| 1991-10-23 | 980 | 985 | 980 | 985 | 27,000 | 985 |
| 1991-10-22 | 980 | 980 | 979 | 980 | 16,000 | 980 |
| 1991-10-21 | 985 | 1,010 | 985 | 990 | 80,000 | 990 |
| 1991-10-18 | 975 | 980 | 965 | 980 | 7,000 | 980 |
| 1991-10-17 | 975 | 985 | 960 | 985 | 13,000 | 985 |
| 1991-10-16 | 995 | 995 | 995 | 995 | 16,000 | 995 |
| 1991-10-15 | 980 | 999 | 980 | 999 | 2,000 | 999 |
| 1991-10-14 | 961 | 961 | 960 | 960 | 14,000 | 960 |
| 1991-10-11 | 1,000 | 1,000 | 980 | 980 | 16,000 | 980 |
| 1991-10-09 | 990 | 1,010 | 990 | 1,000 | 48,000 | 1,000 |
| 1991-10-08 | 1,000 | 1,000 | 990 | 1,000 | 48,000 | 1,000 |
| 1991-10-07 | 1,010 | 1,010 | 990 | 990 | 29,000 | 990 |
| 1991-10-04 | 985 | 1,000 | 981 | 1,000 | 103,000 | 1,000 |
| 1991-10-03 | 990 | 990 | 971 | 971 | 54,000 | 971 |
| 1991-10-02 | 956 | 980 | 956 | 980 | 26,000 | 980 |
| 1991-10-01 | 955 | 955 | 955 | 955 | 10,000 | 955 |
| 1991-09-30 | 985 | 985 | 975 | 975 | 2,000 | 975 |
| 1991-09-27 | 979 | 985 | 978 | 985 | 14,000 | 985 |
| 1991-09-26 | 969 | 978 | 968 | 978 | 40,000 | 978 |
| 1991-09-25 | 935 | 968 | 935 | 968 | 47,000 | 968 |
| 1991-09-24 | 941 | 946 | 935 | 935 | 62,000 | 935 |
| 1991-09-20 | 960 | 967 | 930 | 940 | 116,000 | 940 |
| 1991-09-19 | 985 | 985 | 960 | 965 | 32,000 | 965 |
| 1991-09-18 | 1,000 | 1,000 | 995 | 995 | 26,000 | 995 |
| 1991-09-17 | 1,020 | 1,020 | 1,010 | 1,010 | 26,000 | 1,010 |
| 1991-09-13 | 1,010 | 1,030 | 1,000 | 1,020 | 72,000 | 1,020 |
| 1991-09-12 | 988 | 1,020 | 988 | 1,010 | 18,000 | 1,010 |
| 1991-09-11 | 1,050 | 1,050 | 998 | 998 | 24,000 | 998 |
| 1991-09-10 | 999 | 1,070 | 999 | 1,060 | 51,000 | 1,060 |
| 1991-09-09 | 1,040 | 1,040 | 1,000 | 1,000 | 19,000 | 1,000 |
| 1991-09-06 | 1,020 | 1,050 | 1,010 | 1,050 | 26,000 | 1,050 |
| 1991-09-05 | 1,050 | 1,050 | 1,020 | 1,040 | 18,000 | 1,040 |
| 1991-09-04 | 1,070 | 1,070 | 1,050 | 1,060 | 26,000 | 1,060 |
| 1991-09-03 | 1,010 | 1,060 | 1,010 | 1,060 | 77,000 | 1,060 |
| 1991-09-02 | 1,000 | 1,020 | 1,000 | 1,020 | 49,000 | 1,020 |
| 1991-08-30 | 955 | 1,000 | 955 | 1,000 | 36,000 | 1,000 |
| 1991-08-29 | 981 | 981 | 965 | 965 | 14,000 | 965 |
| 1991-08-28 | 1,000 | 1,000 | 980 | 990 | 15,000 | 990 |
| 1991-08-27 | 1,000 | 1,010 | 985 | 1,000 | 9,000 | 1,000 |
| 1991-08-26 | 1,040 | 1,040 | 1,040 | 1,040 | 9,000 | 1,040 |
| 1991-08-23 | 1,040 | 1,050 | 1,010 | 1,040 | 51,000 | 1,040 |
| 1991-08-22 | 1,080 | 1,080 | 1,020 | 1,060 | 71,000 | 1,060 |
| 1991-08-21 | 1,010 | 1,070 | 1,010 | 1,060 | 104,000 | 1,060 |
| 1991-08-20 | 980 | 1,010 | 980 | 1,010 | 36,000 | 1,010 |
| 1991-08-19 | 1,140 | 1,140 | 1,080 | 1,080 | 20,000 | 1,080 |
| 1991-08-16 | 1,140 | 1,150 | 1,080 | 1,150 | 88,000 | 1,150 |
| 1991-08-15 | 1,160 | 1,170 | 1,150 | 1,160 | 159,000 | 1,160 |
| 1991-08-14 | 1,090 | 1,190 | 1,090 | 1,170 | 211,000 | 1,170 |
| 1991-08-13 | 1,080 | 1,110 | 1,070 | 1,110 | 216,000 | 1,110 |
| 1991-08-12 | 1,080 | 1,100 | 1,080 | 1,080 | 123,000 | 1,080 |
| 1991-08-09 | 1,100 | 1,110 | 1,090 | 1,090 | 189,000 | 1,090 |
| 1991-08-08 | 1,040 | 1,110 | 1,040 | 1,110 | 172,000 | 1,110 |
| 1991-08-07 | 1,040 | 1,060 | 1,030 | 1,060 | 58,000 | 1,060 |
| 1991-08-06 | 1,030 | 1,030 | 1,020 | 1,020 | 32,000 | 1,020 |
| 1991-08-05 | 1,040 | 1,060 | 1,030 | 1,030 | 35,000 | 1,030 |
| 1991-08-02 | 1,030 | 1,050 | 1,030 | 1,040 | 39,000 | 1,040 |
| 1991-08-01 | 1,050 | 1,060 | 1,020 | 1,030 | 39,000 | 1,030 |
| 1991-07-31 | 1,050 | 1,050 | 1,010 | 1,030 | 56,000 | 1,030 |
| 1991-07-30 | 1,010 | 1,040 | 1,010 | 1,040 | 57,000 | 1,040 |
| 1991-07-29 | 1,020 | 1,020 | 1,000 | 1,000 | 50,000 | 1,000 |
| 1991-07-26 | 972 | 1,010 | 972 | 1,010 | 16,000 | 1,010 |
| 1991-07-25 | 967 | 980 | 967 | 970 | 15,000 | 970 |
| 1991-07-24 | 965 | 970 | 965 | 970 | 27,000 | 970 |
| 1991-07-23 | 970 | 970 | 965 | 965 | 6,000 | 965 |
| 1991-07-22 | 985 | 985 | 979 | 979 | 4,000 | 979 |
| 1991-07-19 | 995 | 995 | 994 | 994 | 7,000 | 994 |
| 1991-07-18 | 999 | 1,000 | 995 | 995 | 5,000 | 995 |
| 1991-07-17 | 970 | 1,010 | 970 | 1,010 | 14,000 | 1,010 |
| 1991-07-16 | 1,010 | 1,020 | 1,000 | 1,010 | 13,000 | 1,010 |
| 1991-07-15 | 1,020 | 1,040 | 1,020 | 1,030 | 5,000 | 1,030 |
| 1991-07-12 | 1,000 | 1,000 | 1,000 | 1,000 | 4,000 | 1,000 |
| 1991-07-11 | 1,000 | 1,000 | 1,000 | 1,000 | 3,000 | 1,000 |
| 1991-07-10 | 1,000 | 1,000 | 1,000 | 1,000 | 8,000 | 1,000 |
| 1991-07-09 | 960 | 960 | 950 | 960 | 26,000 | 960 |
| 1991-07-08 | 1,040 | 1,050 | 1,020 | 1,050 | 8,000 | 1,050 |
| 1991-07-05 | 1,030 | 1,090 | 1,030 | 1,070 | 20,000 | 1,070 |
| 1991-07-04 | 1,040 | 1,040 | 1,040 | 1,040 | 23,000 | 1,040 |
| 1991-07-02 | 1,090 | 1,090 | 1,050 | 1,080 | 15,000 | 1,080 |
| 1991-07-01 | 1,080 | 1,100 | 1,080 | 1,090 | 28,000 | 1,090 |
| 1991-06-28 | 1,080 | 1,100 | 1,080 | 1,100 | 43,000 | 1,100 |
| 1991-06-27 | 1,080 | 1,080 | 1,040 | 1,070 | 20,000 | 1,070 |
| 1991-06-26 | 1,080 | 1,100 | 1,080 | 1,100 | 61,000 | 1,100 |
| 1991-06-25 | 1,030 | 1,060 | 1,020 | 1,060 | 18,000 | 1,060 |
| 1991-06-24 | 1,100 | 1,100 | 1,040 | 1,040 | 68,000 | 1,040 |
| 1991-06-21 | 1,090 | 1,100 | 1,080 | 1,080 | 44,000 | 1,080 |
| 1991-06-20 | 1,050 | 1,100 | 1,050 | 1,080 | 91,000 | 1,080 |
| 1991-06-19 | 1,090 | 1,090 | 1,050 | 1,060 | 45,000 | 1,060 |
| 1991-06-18 | 1,090 | 1,110 | 1,070 | 1,110 | 53,000 | 1,110 |
| 1991-06-17 | 1,090 | 1,110 | 1,070 | 1,090 | 162,000 | 1,090 |
| 1991-06-14 | 1,020 | 1,110 | 1,020 | 1,100 | 243,000 | 1,100 |
| 1991-06-13 | 1,020 | 1,020 | 1,000 | 1,020 | 5,000 | 1,020 |
| 1991-06-12 | 1,000 | 1,040 | 990 | 990 | 35,000 | 990 |
| 1991-06-11 | 1,000 | 1,010 | 1,000 | 1,000 | 19,000 | 1,000 |
| 1991-06-10 | 1,020 | 1,020 | 1,000 | 1,000 | 25,000 | 1,000 |
| 1991-06-07 | 1,050 | 1,050 | 1,000 | 1,010 | 33,000 | 1,010 |
| 1991-06-06 | 1,070 | 1,070 | 1,050 | 1,050 | 92,000 | 1,050 |
| 1991-06-05 | 1,040 | 1,070 | 1,030 | 1,060 | 70,000 | 1,060 |
| 1991-06-04 | 1,050 | 1,050 | 1,020 | 1,030 | 38,000 | 1,030 |
| 1991-06-03 | 1,040 | 1,080 | 1,040 | 1,070 | 293,000 | 1,070 |
| 1991-05-31 | 985 | 1,030 | 985 | 1,020 | 180,000 | 1,020 |
| 1991-05-30 | 979 | 990 | 975 | 976 | 38,000 | 976 |
| 1991-05-29 | 970 | 980 | 970 | 979 | 50,000 | 979 |
| 1991-05-28 | 970 | 970 | 952 | 952 | 14,000 | 952 |
| 1991-05-27 | 970 | 980 | 970 | 970 | 33,000 | 970 |
| 1991-05-24 | 979 | 980 | 960 | 960 | 30,000 | 960 |
| 1991-05-23 | 970 | 980 | 970 | 979 | 25,000 | 979 |
| 1991-05-22 | 970 | 980 | 960 | 960 | 25,000 | 960 |
| 1991-05-21 | 954 | 954 | 950 | 950 | 12,000 | 950 |
| 1991-05-20 | 958 | 975 | 958 | 958 | 38,000 | 958 |
| 1991-05-17 | 931 | 960 | 931 | 960 | 24,000 | 960 |
| 1991-05-16 | 928 | 929 | 925 | 929 | 8,000 | 929 |
| 1991-05-15 | 928 | 928 | 928 | 928 | 4,000 | 928 |
| 1991-05-14 | 970 | 970 | 951 | 958 | 17,000 | 958 |
| 1991-05-13 | 970 | 970 | 950 | 950 | 14,000 | 950 |
| 1991-05-10 | 965 | 980 | 965 | 980 | 52,000 | 980 |
| 1991-05-09 | 928 | 951 | 925 | 950 | 37,000 | 950 |
| 1991-05-08 | 906 | 920 | 906 | 920 | 16,000 | 920 |
| 1991-05-07 | 903 | 904 | 900 | 901 | 23,000 | 901 |
| 1991-05-02 | 910 | 920 | 909 | 920 | 8,000 | 920 |
| 1991-05-01 | 903 | 903 | 900 | 900 | 2,000 | 900 |
| 1991-04-30 | 920 | 920 | 920 | 920 | 5,000 | 920 |
| 1991-04-26 | 910 | 920 | 910 | 920 | 20,000 | 920 |
| 1991-04-25 | 906 | 910 | 900 | 900 | 27,000 | 900 |
| 1991-04-24 | 906 | 906 | 901 | 906 | 17,000 | 906 |
| 1991-04-23 | 940 | 940 | 915 | 915 | 23,000 | 915 |
| 1991-04-22 | 941 | 947 | 940 | 940 | 20,000 | 940 |
| 1991-04-19 | 940 | 943 | 940 | 940 | 13,000 | 940 |
| 1991-04-18 | 927 | 938 | 925 | 938 | 35,000 | 938 |
| 1991-04-17 | 924 | 930 | 920 | 920 | 28,000 | 920 |
| 1991-04-16 | 938 | 938 | 915 | 915 | 16,000 | 915 |
| 1991-04-15 | 930 | 940 | 926 | 940 | 17,000 | 940 |
| 1991-04-12 | 939 | 940 | 937 | 937 | 10,000 | 937 |
| 1991-04-11 | 930 | 940 | 925 | 940 | 34,000 | 940 |
| 1991-04-10 | 930 | 930 | 930 | 930 | 24,000 | 930 |
| 1991-04-09 | 920 | 930 | 920 | 930 | 6,000 | 930 |
| 1991-04-08 | 940 | 940 | 929 | 930 | 16,000 | 930 |
| 1991-04-05 | 935 | 945 | 931 | 945 | 12,000 | 945 |
| 1991-04-04 | 940 | 940 | 936 | 936 | 13,000 | 936 |
| 1991-04-03 | 950 | 950 | 949 | 950 | 23,000 | 950 |
| 1991-04-02 | 950 | 950 | 949 | 949 | 6,000 | 949 |
| 1991-04-01 | 954 | 954 | 954 | 954 | 3,000 | 954 |
| 1991-03-29 | 976 | 976 | 976 | 976 | 2,000 | 976 |
| 1991-03-28 | 950 | 986 | 950 | 986 | 37,000 | 986 |
| 1991-03-27 | 960 | 960 | 960 | 960 | 12,000 | 960 |
| 1991-03-26 | 941 | 965 | 941 | 947 | 9,000 | 947 |
| 1991-03-25 | 964 | 965 | 950 | 965 | 37,000 | 965 |
| 1991-03-22 | 970 | 978 | 969 | 969 | 40,000 | 969 |
| 1991-03-20 | 951 | 967 | 950 | 960 | 63,000 | 960 |
| 1991-03-19 | 968 | 977 | 968 | 977 | 89,000 | 977 |
| 1991-03-18 | 950 | 970 | 945 | 970 | 35,000 | 970 |
| 1991-03-15 | 930 | 949 | 925 | 946 | 76,000 | 946 |
| 1991-03-14 | 925 | 925 | 920 | 925 | 57,000 | 925 |
| 1991-03-13 | 925 | 925 | 915 | 915 | 131,000 | 915 |
| 1991-03-12 | 930 | 930 | 911 | 925 | 43,000 | 925 |
| 1991-03-11 | 920 | 938 | 920 | 929 | 155,000 | 929 |
| 1991-03-08 | 891 | 910 | 891 | 910 | 37,000 | 910 |
| 1991-03-07 | 888 | 896 | 888 | 890 | 14,000 | 890 |
| 1991-03-06 | 879 | 890 | 872 | 888 | 39,000 | 888 |
| 1991-03-05 | 870 | 871 | 870 | 871 | 13,000 | 871 |
| 1991-03-04 | 870 | 870 | 869 | 869 | 21,000 | 869 |
| 1991-03-01 | 886 | 888 | 870 | 870 | 40,000 | 870 |
| 1991-02-28 | 869 | 895 | 869 | 895 | 49,000 | 895 |
| 1991-02-27 | 873 | 880 | 860 | 860 | 62,000 | 860 |
| 1991-02-26 | 864 | 872 | 862 | 862 | 66,000 | 862 |
| 1991-02-25 | 855 | 855 | 846 | 855 | 21,000 | 855 |
| 1991-02-22 | 878 | 879 | 855 | 855 | 25,000 | 855 |
| 1991-02-21 | 873 | 885 | 871 | 880 | 32,000 | 880 |
| 1991-02-20 | 877 | 900 | 875 | 881 | 68,000 | 881 |
| 1991-02-19 | 865 | 885 | 865 | 871 | 38,000 | 871 |
| 1991-02-18 | 851 | 855 | 847 | 855 | 36,000 | 855 |
| 1991-02-15 | 830 | 835 | 825 | 833 | 17,000 | 833 |
| 1991-02-14 | 798 | 825 | 798 | 825 | 64,000 | 825 |
| 1991-02-13 | 788 | 798 | 785 | 798 | 26,000 | 798 |
| 1991-02-12 | 776 | 798 | 776 | 795 | 63,000 | 795 |
| 1991-02-08 | 750 | 769 | 750 | 769 | 69,000 | 769 |
| 1991-02-07 | 750 | 750 | 748 | 748 | 15,000 | 748 |
| 1991-02-06 | 750 | 750 | 745 | 745 | 19,000 | 745 |
| 1991-02-05 | 710 | 710 | 710 | 710 | 11,000 | 710 |
| 1991-02-04 | 729 | 729 | 729 | 729 | 1,000 | 729 |
| 1991-02-01 | 730 | 730 | 730 | 730 | 1,000 | 730 |
| 1991-01-31 | 720 | 730 | 710 | 730 | 22,000 | 730 |
| 1991-01-30 | 710 | 720 | 704 | 704 | 17,000 | 704 |
| 1991-01-29 | 692 | 693 | 692 | 693 | 7,000 | 693 |
| 1991-01-28 | 690 | 691 | 690 | 691 | 14,000 | 691 |
| 1991-01-25 | 659 | 660 | 659 | 660 | 37,000 | 660 |
| 1991-01-24 | 650 | 659 | 650 | 659 | 9,000 | 659 |
| 1991-01-23 | 670 | 679 | 670 | 670 | 28,000 | 670 |
| 1991-01-22 | 710 | 721 | 690 | 690 | 29,000 | 690 |
| 1991-01-21 | 700 | 710 | 700 | 710 | 17,000 | 710 |
| 1991-01-17 | 700 | 700 | 693 | 700 | 37,000 | 700 |
| 1991-01-16 | 702 | 702 | 700 | 700 | 13,000 | 700 |
| 1991-01-14 | 706 | 706 | 705 | 706 | 31,000 | 706 |
| 1991-01-11 | 706 | 710 | 705 | 706 | 18,000 | 706 |
| 1991-01-10 | 710 | 710 | 701 | 701 | 43,000 | 701 |
| 1991-01-09 | 734 | 734 | 720 | 730 | 42,000 | 730 |
| 1991-01-08 | 750 | 756 | 730 | 730 | 17,000 | 730 |
| 1991-01-07 | 785 | 785 | 780 | 780 | 19,000 | 780 |
| 1991-01-04 | 785 | 785 | 785 | 785 | 8,000 | 785 |
分割・併合履歴 ： [1988-03-28]1株→1.1株