6407 CKD(株) の時系列データ [1992年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1992-12-30	535	535	535	535	1,000	535
1992-12-29	540	540	530	535	7,000	535
1992-12-28	550	550	540	540	16,000	540
1992-12-25	540	550	540	541	22,000	541
1992-12-24	537	540	537	540	22,000	540
1992-12-22	537	537	537	537	1,000	537
1992-12-21	540	540	536	537	10,000	537
1992-12-17	539	540	539	540	29,000	540
1992-12-16	537	537	537	537	30,000	537
1992-12-15	537	537	537	537	10,000	537
1992-12-11	535	535	535	535	6,000	535
1992-12-10	540	550	540	545	21,000	545
1992-12-09	531	540	525	540	17,000	540
1992-12-08	540	540	540	540	1,000	540
1992-12-07	557	570	557	570	34,000	570
1992-12-04	549	553	549	553	7,000	553
1992-12-03	549	549	549	549	1,000	549
1992-12-02	551	551	550	550	22,000	550
1992-12-01	535	545	535	535	29,000	535
1992-11-30	535	535	525	535	46,000	535
1992-11-27	508	525	508	525	28,000	525
1992-11-26	506	506	506	506	1,000	506
1992-11-25	506	506	506	506	1,000	506
1992-11-24	503	503	501	501	9,000	501
1992-11-19	488	488	488	488	12,000	488
1992-11-18	488	488	488	488	10,000	488
1992-11-17	490	491	485	491	6,000	491
1992-11-16	490	490	490	490	30,000	490
1992-11-13	490	490	486	490	15,000	490
1992-11-12	491	491	491	491	26,000	491
1992-11-11	500	500	495	495	36,000	495
1992-11-10	509	509	500	500	7,000	500
1992-11-09	520	520	510	510	5,000	510
1992-11-06	521	521	521	521	1,000	521
1992-10-30	533	533	530	530	21,000	530
1992-10-28	530	530	530	530	17,000	530
1992-10-27	530	530	530	530	6,000	530
1992-10-26	536	536	530	530	14,000	530
1992-10-23	535	535	535	535	24,000	535
1992-10-22	535	535	535	535	34,000	535
1992-10-20	535	535	535	535	5,000	535
1992-10-16	575	575	575	575	1,000	575
1992-10-15	580	580	580	580	1,000	580
1992-10-14	584	584	584	584	2,000	584
1992-10-13	565	565	565	565	3,000	565
1992-10-12	555	565	555	565	22,000	565
1992-10-09	574	575	574	575	4,000	575
1992-10-07	584	585	580	585	31,000	585
1992-10-05	570	585	570	585	19,000	585
1992-10-02	560	560	555	555	5,000	555
1992-10-01	554	554	554	554	11,000	554
1992-09-30	584	584	584	584	2,000	584
1992-09-29	584	584	584	584	2,000	584
1992-09-28	591	591	591	591	4,000	591
1992-09-24	590	615	590	615	25,000	615
1992-09-22	585	585	585	585	17,000	585
1992-09-21	584	584	584	584	2,000	584
1992-09-18	585	585	585	585	8,000	585
1992-09-14	585	585	585	585	3,000	585
1992-09-11	580	580	580	580	50,000	580
1992-09-10	575	604	575	594	19,000	594
1992-09-09	564	570	564	570	6,000	570
1992-09-08	570	570	570	570	2,000	570
1992-09-07	576	576	570	570	10,000	570
1992-09-04	584	595	584	586	7,000	586
1992-09-03	564	584	564	584	10,000	584
1992-09-02	586	592	586	591	11,000	591
1992-09-01	619	619	586	586	29,000	586
1992-08-31	599	600	599	600	11,000	600
1992-08-28	535	551	535	551	16,000	551
1992-08-27	510	535	510	535	78,000	535
1992-08-26	480	490	471	490	53,000	490
1992-08-25	477	480	465	480	63,000	480
1992-08-21	435	441	435	437	39,000	437
1992-08-20	429	435	421	435	22,000	435
1992-08-19	420	430	420	429	4,000	429
1992-08-18	430	430	420	420	45,000	420
1992-08-17	435	435	430	430	32,000	430
1992-08-14	466	466	435	436	17,000	436
1992-08-13	470	471	470	471	4,000	471
1992-08-07	539	545	539	545	12,000	545
1992-08-06	540	549	540	549	7,000	549
1992-08-05	545	545	540	540	8,000	540
1992-08-03	550	560	550	559	5,000	559
1992-07-31	560	565	560	560	16,000	560
1992-07-30	569	569	569	569	12,000	569
1992-07-29	580	580	577	577	3,000	577
1992-07-28	580	580	580	580	16,000	580
1992-07-27	580	580	580	580	13,000	580
1992-07-24	580	581	580	580	17,000	580
1992-07-23	575	580	575	580	11,000	580
1992-07-22	580	580	580	580	3,000	580
1992-07-21	569	580	569	580	5,000	580
1992-07-20	590	590	579	579	6,000	579
1992-07-17	590	590	590	590	3,000	590
1992-07-15	587	590	587	590	9,000	590
1992-07-14	586	586	586	586	1,000	586
1992-07-10	607	607	581	581	9,000	581
1992-07-09	610	610	600	607	10,000	607
1992-07-08	620	620	611	611	14,000	611
1992-07-07	650	651	640	640	10,000	640
1992-07-06	640	650	640	650	6,000	650
1992-07-03	640	641	640	640	30,000	640
1992-07-02	600	645	600	635	10,000	635
1992-07-01	580	610	578	610	31,000	610
1992-06-30	590	590	580	580	8,000	580
1992-06-29	580	590	580	590	9,000	590
1992-06-26	590	590	580	580	26,000	580
1992-06-25	600	600	585	590	25,000	590
1992-06-24	609	609	590	590	15,000	590
1992-06-23	619	619	610	610	9,000	610
1992-06-22	620	620	620	620	16,000	620
1992-06-19	630	630	620	620	11,000	620
1992-06-18	630	630	630	630	4,000	630
1992-06-17	660	660	660	660	17,000	660
1992-06-16	660	662	660	660	16,000	660
1992-06-15	670	670	660	660	14,000	660
1992-06-12	680	680	670	670	15,000	670
1992-06-11	689	689	679	679	34,000	679
1992-06-10	689	689	689	689	6,000	689
1992-06-09	689	689	689	689	2,000	689
1992-06-08	651	674	651	674	11,000	674
1992-06-05	651	651	651	651	3,000	651
1992-06-03	651	653	651	653	4,000	653
1992-06-02	651	651	651	651	2,000	651
1992-06-01	650	650	650	650	6,000	650
1992-05-29	670	670	660	660	10,000	660
1992-05-28	670	670	670	670	27,000	670
1992-05-27	670	670	670	670	22,000	670
1992-05-26	680	680	680	680	1,000	680
1992-05-25	670	670	670	670	12,000	670
1992-05-22	650	650	650	650	4,000	650
1992-05-21	690	690	665	665	70,000	665
1992-05-20	700	701	690	690	23,000	690
1992-05-19	705	705	700	700	25,000	700
1992-05-18	670	670	670	670	3,000	670
1992-05-15	700	700	690	690	26,000	690
1992-05-14	699	711	690	710	59,000	710
1992-05-13	700	705	700	700	44,000	700
1992-05-12	675	700	675	700	66,000	700
1992-05-11	655	670	655	665	42,000	665
1992-05-08	650	665	650	650	26,000	650
1992-05-07	620	650	620	640	51,000	640
1992-05-06	602	620	602	615	39,000	615
1992-05-01	611	611	591	601	51,000	601
1992-04-30	611	621	611	621	5,000	621
1992-04-28	625	625	610	610	94,000	610
1992-04-27	630	635	625	625	14,000	625
1992-04-24	615	620	615	620	10,000	620
1992-04-23	599	600	599	600	6,000	600
1992-04-22	600	600	600	600	9,000	600
1992-04-20	649	649	635	635	11,000	635
1992-04-17	648	650	625	630	14,000	630
1992-04-15	574	604	574	604	17,000	604
1992-04-14	565	574	550	570	40,000	570
1992-04-13	574	576	562	565	22,000	565
1992-04-10	550	555	550	550	23,000	550
1992-04-09	543	555	543	555	8,000	555
1992-04-08	546	547	546	546	23,000	546
1992-04-07	600	600	556	556	49,000	556
1992-04-06	600	601	591	592	11,000	592
1992-04-03	600	600	581	581	36,000	581
1992-04-02	590	594	590	594	34,000	594
1992-04-01	625	625	599	601	38,000	601
1992-03-31	650	650	630	630	18,000	630
1992-03-30	656	656	650	650	11,000	650
1992-03-27	673	673	640	645	15,000	645
1992-03-26	700	700	675	680	20,000	680
1992-03-25	701	705	697	697	24,000	697
1992-03-24	700	700	700	700	3,000	700
1992-03-23	706	715	706	706	16,000	706
1992-03-19	714	715	705	705	12,000	705
1992-03-18	720	720	714	714	22,000	714
1992-03-17	730	730	730	730	18,000	730
1992-03-16	730	730	730	730	5,000	730
1992-03-13	740	740	730	730	26,000	730
1992-03-12	750	750	736	736	55,000	736
1992-03-11	745	760	745	753	53,000	753
1992-03-10	740	745	740	745	21,000	745
1992-03-09	750	750	750	750	5,000	750
1992-03-06	770	770	760	770	20,000	770
1992-03-05	770	770	770	770	20,000	770
1992-03-04	787	787	770	770	5,000	770
1992-03-03	775	785	775	785	9,000	785
1992-03-02	794	795	794	795	4,000	795
1992-02-28	770	795	770	780	16,000	780
1992-02-27	760	761	760	761	33,000	761
1992-02-26	760	761	760	760	7,000	760
1992-02-25	760	768	760	768	7,000	768
1992-02-24	762	765	762	765	6,000	765
1992-02-21	760	763	758	758	34,000	758
1992-02-20	760	760	755	760	7,000	760
1992-02-19	760	760	750	750	14,000	750
1992-02-18	760	765	760	765	18,000	765
1992-02-17	755	760	750	750	6,000	750
1992-02-14	755	756	755	755	12,000	755
1992-02-13	785	785	785	785	1,000	785
1992-02-12	797	797	790	790	10,000	790
1992-02-10	800	800	797	797	7,000	797
1992-02-07	796	802	795	802	32,000	802
1992-02-06	788	801	788	794	43,000	794
1992-02-05	795	795	795	795	50,000	795
1992-02-04	772	790	772	785	18,000	785
1992-02-03	778	781	770	770	11,000	770
1992-01-31	735	760	730	758	32,000	758
1992-01-30	740	749	721	740	20,000	740
1992-01-29	769	769	740	740	19,000	740
1992-01-28	770	770	769	769	15,000	769
1992-01-27	780	780	770	770	31,000	770
1992-01-24	760	780	760	780	29,000	780
1992-01-23	740	760	730	760	15,000	760
1992-01-22	720	740	720	740	23,000	740
1992-01-20	760	760	750	750	17,000	750
1992-01-16	800	800	780	790	26,000	790
1992-01-14	780	791	780	790	13,000	790
1992-01-10	820	820	790	800	26,000	800
1992-01-09	830	830	810	820	19,000	820
1992-01-08	859	859	859	859	11,000	859
1992-01-07	844	849	844	849	26,000	849
1992-01-06	837	840	835	835	12,000	835

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