6407 CKD(株) の時系列データ [1993年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1993-12-30	705	705	700	702	34,000	702
1993-12-29	710	711	710	710	12,000	710
1993-12-28	720	730	706	706	28,000	706
1993-12-27	730	730	720	720	8,000	720
1993-12-24	732	740	731	732	11,000	732
1993-12-22	735	745	730	730	48,000	730
1993-12-21	740	745	740	745	19,000	745
1993-12-20	755	755	750	755	35,000	755
1993-12-17	750	760	741	760	16,000	760
1993-12-16	730	760	730	760	19,000	760
1993-12-15	741	741	740	740	19,000	740
1993-12-14	765	765	755	755	17,000	755
1993-12-13	755	755	755	755	2,000	755
1993-12-10	755	765	740	755	43,000	755
1993-12-09	740	740	740	740	8,000	740
1993-12-08	723	723	700	700	26,000	700
1993-12-07	724	725	720	725	10,000	725
1993-12-06	725	725	725	725	32,000	725
1993-12-03	730	730	730	730	13,000	730
1993-12-02	740	766	738	750	51,000	750
1993-12-01	665	700	665	700	79,000	700
1993-11-30	669	674	663	670	241,000	670
1993-11-29	648	678	648	678	42,000	678
1993-11-26	730	730	688	688	36,000	688
1993-11-25	723	740	720	730	81,000	730
1993-11-24	758	759	725	725	74,000	725
1993-11-22	805	805	778	778	78,000	778
1993-11-19	811	811	801	805	8,000	805
1993-11-18	825	830	821	830	88,000	830
1993-11-17	825	834	825	825	19,000	825
1993-11-16	825	825	825	825	27,000	825
1993-11-15	843	843	838	838	8,000	838
1993-11-12	830	843	830	843	101,000	843
1993-11-11	816	821	815	820	22,000	820
1993-11-10	805	805	800	801	92,000	801
1993-11-09	831	831	805	805	122,000	805
1993-11-08	835	835	831	831	91,000	831
1993-11-05	835	844	830	844	150,000	844
1993-11-04	850	850	835	835	62,000	835
1993-11-02	850	850	850	850	47,000	850
1993-11-01	857	857	845	850	56,000	850
1993-10-29	857	857	857	857	33,000	857
1993-10-28	872	872	857	857	45,000	857
1993-10-27	872	872	864	872	64,000	872
1993-10-26	875	880	872	872	51,000	872
1993-10-25	878	878	875	875	50,000	875
1993-10-22	875	878	875	876	52,000	876
1993-10-21	878	878	869	875	92,000	875
1993-10-20	872	878	872	878	61,000	878
1993-10-19	872	872	872	872	28,000	872
1993-10-18	872	872	872	872	16,000	872
1993-10-15	880	882	872	872	46,000	872
1993-10-14	872	872	870	872	48,000	872
1993-10-13	883	885	871	872	44,000	872
1993-10-12	883	885	883	883	55,000	883
1993-10-08	878	883	875	883	84,000	883
1993-10-07	870	873	870	870	119,000	870
1993-10-06	870	879	870	870	85,000	870
1993-10-05	854	878	854	870	128,000	870
1993-10-04	862	862	853	853	45,000	853
1993-10-01	830	852	830	852	124,000	852
1993-09-30	824	832	823	824	27,000	824
1993-09-29	841	841	820	824	19,000	824
1993-09-28	831	845	831	845	54,000	845
1993-09-27	835	840	825	826	85,000	826
1993-09-24	825	840	825	840	61,000	840
1993-09-22	831	831	825	825	94,000	825
1993-09-21	815	835	815	832	114,000	832
1993-09-20	810	815	805	805	27,000	805
1993-09-17	800	808	798	808	31,000	808
1993-09-16	795	800	795	800	9,000	800
1993-09-14	791	800	790	795	23,000	795
1993-09-13	790	790	786	790	36,000	790
1993-09-10	778	786	778	786	22,000	786
1993-09-09	786	786	786	786	3,000	786
1993-09-07	786	792	786	790	50,000	790
1993-09-06	775	801	775	792	60,000	792
1993-09-03	770	775	765	775	50,000	775
1993-09-02	785	786	775	775	65,000	775
1993-09-01	794	796	782	785	11,000	785
1993-08-31	801	801	793	796	15,000	796
1993-08-30	790	800	783	800	21,000	800
1993-08-27	780	789	775	782	40,000	782
1993-08-26	780	780	770	772	12,000	772
1993-08-25	781	786	781	785	30,000	785
1993-08-24	799	799	799	799	9,000	799
1993-08-23	782	800	782	799	11,000	799
1993-08-20	802	805	780	781	15,000	781
1993-08-19	805	805	800	800	8,000	800
1993-08-18	815	815	809	809	28,000	809
1993-08-17	820	820	815	815	20,000	815
1993-08-16	828	830	820	825	6,000	825
1993-08-13	817	828	817	828	5,000	828
1993-08-12	815	815	815	815	7,000	815
1993-08-11	826	826	815	817	57,000	817
1993-08-10	827	831	826	827	10,000	827
1993-08-09	827	840	826	826	18,000	826
1993-08-06	826	830	826	827	14,000	827
1993-08-05	840	840	830	835	25,000	835
1993-08-04	825	838	825	838	46,000	838
1993-08-03	831	838	823	827	25,000	827
1993-08-02	814	821	814	821	12,000	821
1993-07-30	845	846	814	814	27,000	814
1993-07-29	811	831	811	830	26,000	830
1993-07-28	811	816	810	812	34,000	812
1993-07-27	822	827	811	811	19,000	811
1993-07-26	821	822	810	822	19,000	822
1993-07-23	840	840	824	824	46,000	824
1993-07-22	850	860	840	840	22,000	840
1993-07-21	825	840	825	840	69,000	840
1993-07-20	860	865	843	843	65,000	843
1993-07-19	890	890	865	865	87,000	865
1993-07-16	901	902	875	880	147,000	880
1993-07-15	895	910	876	876	310,000	876
1993-07-14	850	875	850	875	128,000	875
1993-07-13	860	860	841	850	49,000	850
1993-07-12	855	855	848	855	28,000	855
1993-07-09	847	851	846	851	46,000	851
1993-07-08	851	855	846	846	23,000	846
1993-07-07	850	860	845	851	34,000	851
1993-07-06	870	875	869	870	65,000	870
1993-07-05	884	885	875	878	32,000	878
1993-07-02	890	890	884	885	12,000	885
1993-07-01	899	904	890	900	52,000	900
1993-06-30	910	911	892	905	205,000	905
1993-06-29	900	920	890	920	192,000	920
1993-06-28	849	890	848	890	74,000	890
1993-06-25	821	849	821	849	32,000	849
1993-06-24	830	832	818	830	52,000	830
1993-06-23	830	830	826	830	11,000	830
1993-06-22	800	814	795	806	41,000	806
1993-06-21	830	830	810	810	48,000	810
1993-06-18	850	850	845	850	17,000	850
1993-06-17	850	870	850	870	71,000	870
1993-06-16	835	870	835	870	85,000	870
1993-06-15	886	901	875	875	244,000	875
1993-06-14	908	908	879	879	42,000	879
1993-06-11	860	915	850	910	355,000	910
1993-06-10	870	870	859	860	63,000	860
1993-06-08	830	870	826	869	231,000	869
1993-06-07	836	846	830	830	63,000	830
1993-06-04	840	850	820	830	197,000	830
1993-06-03	804	830	803	830	332,000	830
1993-06-02	767	804	767	803	199,000	803
1993-06-01	755	765	755	765	15,000	765
1993-05-31	760	765	760	765	23,000	765
1993-05-28	778	778	770	770	62,000	770
1993-05-27	773	781	769	781	145,000	781
1993-05-26	745	759	745	759	71,000	759
1993-05-25	735	753	735	753	22,000	753
1993-05-24	745	745	741	745	22,000	745
1993-05-21	720	749	720	749	22,000	749
1993-05-20	733	737	725	730	28,000	730
1993-05-19	711	730	711	730	38,000	730
1993-05-18	739	739	730	731	57,000	731
1993-05-17	741	754	735	754	21,000	754
1993-05-14	748	758	744	757	38,000	757
1993-05-13	740	760	740	758	93,000	758
1993-05-12	726	765	726	740	310,000	740
1993-05-11	686	736	686	736	408,000	736
1993-05-10	670	678	660	678	25,000	678
1993-05-07	662	662	660	660	42,000	660
1993-05-06	680	690	660	661	95,000	661
1993-04-30	660	670	650	670	24,000	670
1993-04-28	630	650	630	650	23,000	650
1993-04-27	620	630	620	630	9,000	630
1993-04-26	630	630	625	625	5,000	625
1993-04-23	630	630	630	630	16,000	630
1993-04-22	631	640	629	630	56,000	630
1993-04-21	621	634	621	631	24,000	631
1993-04-20	621	640	620	640	10,000	640
1993-04-19	643	650	611	611	17,000	611
1993-04-16	657	658	650	650	18,000	650
1993-04-15	659	659	655	657	30,000	657
1993-04-14	679	679	659	659	114,000	659
1993-04-13	590	659	590	659	194,000	659
1993-04-12	585	599	583	599	23,000	599
1993-04-09	585	585	574	575	7,000	575
1993-04-08	585	585	565	585	27,000	585
1993-04-07	568	586	560	585	91,000	585
1993-04-06	570	570	555	570	52,000	570
1993-04-05	579	579	570	570	12,000	570
1993-04-02	580	600	572	598	105,000	598
1993-04-01	559	560	550	550	30,000	550
1993-03-31	570	570	560	560	24,000	560
1993-03-30	580	580	555	555	58,000	555
1993-03-29	550	573	549	572	122,000	572
1993-03-26	521	553	521	540	149,000	540
1993-03-25	520	521	510	520	133,000	520
1993-03-24	536	536	520	520	27,000	520
1993-03-23	540	540	537	537	10,000	537
1993-03-22	540	540	540	540	6,000	540
1993-03-19	540	540	540	540	4,000	540
1993-03-18	522	526	520	526	25,000	526
1993-03-17	520	520	511	520	19,000	520
1993-03-16	515	515	511	515	17,000	515
1993-03-15	511	525	511	525	18,000	525
1993-03-12	505	510	505	510	18,000	510
1993-03-11	515	520	514	520	34,000	520
1993-03-10	510	510	506	510	23,000	510
1993-03-09	505	505	500	501	45,000	501
1993-03-05	501	501	491	491	6,000	491
1993-03-04	501	505	501	505	5,000	505
1993-03-03	506	506	506	506	6,000	506
1993-03-02	534	534	534	534	14,000	534
1993-03-01	535	535	534	534	46,000	534
1993-02-26	525	525	515	515	4,000	515
1993-02-24	500	500	500	500	5,000	500
1993-02-22	525	525	525	525	3,000	525
1993-02-19	530	530	530	530	2,000	530
1993-02-18	530	530	530	530	5,000	530
1993-02-17	530	530	530	530	17,000	530
1993-02-16	530	530	530	530	6,000	530
1993-02-15	530	530	530	530	3,000	530
1993-02-12	547	547	547	547	5,000	547
1993-02-10	545	547	545	547	19,000	547
1993-02-09	547	547	540	547	8,000	547
1993-02-08	549	549	549	549	1,000	549
1993-02-05	549	549	532	532	6,000	532
1993-02-04	550	550	549	550	19,000	550
1993-02-03	549	549	548	548	8,000	548
1993-02-02	545	549	545	549	8,000	549
1993-02-01	541	545	541	545	9,000	545
1993-01-29	531	531	531	531	2,000	531
1993-01-28	505	520	505	520	9,000	520
1993-01-26	501	501	501	501	6,000	501
1993-01-21	501	501	501	501	1,000	501
1993-01-20	495	495	495	495	21,000	495
1993-01-19	491	496	491	496	11,000	496
1993-01-14	502	511	502	511	3,000	511
1993-01-13	510	510	510	510	1,000	510
1993-01-12	510	510	510	510	5,000	510
1993-01-08	510	510	510	510	1,000	510
1993-01-07	511	511	511	511	1,000	511
1993-01-06	520	520	510	510	2,000	510
1993-01-05	535	535	526	526	6,000	526

分割・併合履歴： [1988-03-28]1株→1.1株