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