6407 CKD(株) の時系列データ [1994年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1994-12-30 | 1,010 | 1,020 | 1,000 | 1,010 | 9,000 | 1,010 |
| 1994-12-29 | 1,000 | 1,010 | 1,000 | 1,000 | 29,000 | 1,000 |
| 1994-12-28 | 1,010 | 1,020 | 1,010 | 1,010 | 71,000 | 1,010 |
| 1994-12-27 | 1,010 | 1,020 | 1,000 | 1,000 | 39,000 | 1,000 |
| 1994-12-26 | 1,010 | 1,020 | 1,000 | 1,010 | 126,000 | 1,010 |
| 1994-12-22 | 1,010 | 1,020 | 1,000 | 1,010 | 59,000 | 1,010 |
| 1994-12-21 | 989 | 1,000 | 989 | 1,000 | 58,000 | 1,000 |
| 1994-12-20 | 979 | 987 | 978 | 987 | 95,000 | 987 |
| 1994-12-19 | 994 | 994 | 978 | 978 | 59,000 | 978 |
| 1994-12-16 | 981 | 981 | 975 | 980 | 234,000 | 980 |
| 1994-12-15 | 973 | 980 | 971 | 975 | 142,000 | 975 |
| 1994-12-14 | 981 | 981 | 973 | 973 | 29,000 | 973 |
| 1994-12-13 | 995 | 995 | 980 | 980 | 87,000 | 980 |
| 1994-12-12 | 1,000 | 1,010 | 990 | 995 | 115,000 | 995 |
| 1994-12-09 | 1,030 | 1,030 | 993 | 1,000 | 304,000 | 1,000 |
| 1994-12-08 | 1,030 | 1,050 | 1,030 | 1,030 | 382,000 | 1,030 |
| 1994-12-07 | 1,020 | 1,030 | 1,020 | 1,030 | 347,000 | 1,030 |
| 1994-12-06 | 1,010 | 1,010 | 1,000 | 1,010 | 113,000 | 1,010 |
| 1994-12-05 | 1,010 | 1,010 | 1,000 | 1,010 | 79,000 | 1,010 |
| 1994-12-02 | 996 | 1,000 | 990 | 990 | 62,000 | 990 |
| 1994-12-01 | 995 | 999 | 990 | 995 | 63,000 | 995 |
| 1994-11-30 | 990 | 1,010 | 990 | 1,000 | 100,000 | 1,000 |
| 1994-11-29 | 1,010 | 1,010 | 1,000 | 1,010 | 45,000 | 1,010 |
| 1994-11-28 | 1,010 | 1,030 | 1,000 | 1,010 | 413,000 | 1,010 |
| 1994-11-25 | 1,000 | 1,020 | 995 | 1,010 | 257,000 | 1,010 |
| 1994-11-24 | 980 | 1,000 | 980 | 1,000 | 178,000 | 1,000 |
| 1994-11-22 | 995 | 1,010 | 971 | 990 | 129,000 | 990 |
| 1994-11-21 | 1,020 | 1,020 | 995 | 995 | 163,000 | 995 |
| 1994-11-18 | 1,030 | 1,040 | 1,000 | 1,030 | 455,000 | 1,030 |
| 1994-11-17 | 996 | 1,040 | 995 | 1,020 | 710,000 | 1,020 |
| 1994-11-16 | 1,000 | 1,000 | 986 | 986 | 305,000 | 986 |
| 1994-11-15 | 966 | 998 | 966 | 997 | 83,000 | 997 |
| 1994-11-14 | 980 | 980 | 941 | 960 | 127,000 | 960 |
| 1994-11-11 | 996 | 1,010 | 970 | 973 | 141,000 | 973 |
| 1994-11-10 | 988 | 1,030 | 988 | 996 | 822,000 | 996 |
| 1994-11-09 | 990 | 1,020 | 970 | 979 | 235,000 | 979 |
| 1994-11-08 | 980 | 980 | 975 | 980 | 32,000 | 980 |
| 1994-11-07 | 990 | 990 | 980 | 980 | 32,000 | 980 |
| 1994-11-04 | 1,000 | 1,000 | 995 | 995 | 8,000 | 995 |
| 1994-11-02 | 1,000 | 1,010 | 995 | 995 | 54,000 | 995 |
| 1994-11-01 | 1,000 | 1,000 | 1,000 | 1,000 | 27,000 | 1,000 |
| 1994-10-31 | 996 | 996 | 995 | 995 | 6,000 | 995 |
| 1994-10-28 | 990 | 995 | 990 | 995 | 31,000 | 995 |
| 1994-10-27 | 1,000 | 1,000 | 982 | 988 | 10,000 | 988 |
| 1994-10-26 | 982 | 990 | 982 | 990 | 7,000 | 990 |
| 1994-10-25 | 995 | 995 | 995 | 995 | 5,000 | 995 |
| 1994-10-24 | 990 | 990 | 990 | 990 | 18,000 | 990 |
| 1994-10-21 | 987 | 987 | 982 | 982 | 8,000 | 982 |
| 1994-10-20 | 991 | 999 | 987 | 987 | 7,000 | 987 |
| 1994-10-19 | 981 | 981 | 981 | 981 | 5,000 | 981 |
| 1994-10-18 | 981 | 981 | 981 | 981 | 1,000 | 981 |
| 1994-10-17 | 1,000 | 1,000 | 980 | 980 | 25,000 | 980 |
| 1994-10-14 | 1,010 | 1,010 | 990 | 991 | 18,000 | 991 |
| 1994-10-13 | 990 | 1,010 | 990 | 1,010 | 59,000 | 1,010 |
| 1994-10-12 | 971 | 973 | 971 | 973 | 25,000 | 973 |
| 1994-10-11 | 979 | 979 | 971 | 971 | 6,000 | 971 |
| 1994-10-07 | 961 | 980 | 961 | 970 | 5,000 | 970 |
| 1994-10-06 | 960 | 961 | 960 | 961 | 5,000 | 961 |
| 1994-10-05 | 971 | 972 | 971 | 972 | 32,000 | 972 |
| 1994-10-04 | 962 | 962 | 960 | 961 | 13,000 | 961 |
| 1994-10-03 | 966 | 970 | 962 | 962 | 19,000 | 962 |
| 1994-09-30 | 965 | 966 | 960 | 965 | 15,000 | 965 |
| 1994-09-29 | 966 | 966 | 955 | 955 | 4,000 | 955 |
| 1994-09-28 | 961 | 963 | 960 | 963 | 16,000 | 963 |
| 1994-09-27 | 980 | 980 | 961 | 961 | 14,000 | 961 |
| 1994-09-26 | 977 | 990 | 975 | 990 | 50,000 | 990 |
| 1994-09-22 | 980 | 980 | 970 | 971 | 73,000 | 971 |
| 1994-09-21 | 991 | 991 | 975 | 980 | 119,000 | 980 |
| 1994-09-20 | 990 | 995 | 990 | 990 | 16,000 | 990 |
| 1994-09-19 | 1,010 | 1,010 | 990 | 995 | 66,000 | 995 |
| 1994-09-16 | 1,010 | 1,010 | 999 | 1,010 | 31,000 | 1,010 |
| 1994-09-14 | 1,030 | 1,040 | 1,010 | 1,010 | 387,000 | 1,010 |
| 1994-09-13 | 1,040 | 1,040 | 1,020 | 1,030 | 41,000 | 1,030 |
| 1994-09-12 | 1,010 | 1,040 | 1,010 | 1,040 | 72,000 | 1,040 |
| 1994-09-09 | 1,000 | 1,030 | 1,000 | 1,020 | 42,000 | 1,020 |
| 1994-09-08 | 1,010 | 1,020 | 1,000 | 1,020 | 96,000 | 1,020 |
| 1994-09-07 | 1,020 | 1,020 | 1,000 | 1,000 | 25,000 | 1,000 |
| 1994-09-06 | 1,020 | 1,030 | 1,020 | 1,020 | 43,000 | 1,020 |
| 1994-09-05 | 1,020 | 1,030 | 1,020 | 1,030 | 26,000 | 1,030 |
| 1994-09-02 | 1,030 | 1,050 | 1,030 | 1,040 | 98,000 | 1,040 |
| 1994-09-01 | 1,030 | 1,040 | 1,030 | 1,040 | 12,000 | 1,040 |
| 1994-08-31 | 1,030 | 1,030 | 1,030 | 1,030 | 26,000 | 1,030 |
| 1994-08-30 | 1,050 | 1,050 | 1,030 | 1,040 | 159,000 | 1,040 |
| 1994-08-29 | 1,030 | 1,040 | 1,030 | 1,040 | 26,000 | 1,040 |
| 1994-08-26 | 1,020 | 1,030 | 1,020 | 1,030 | 13,000 | 1,030 |
| 1994-08-25 | 1,020 | 1,020 | 1,010 | 1,010 | 29,000 | 1,010 |
| 1994-08-24 | 1,030 | 1,030 | 1,020 | 1,020 | 21,000 | 1,020 |
| 1994-08-23 | 1,030 | 1,030 | 1,010 | 1,030 | 70,000 | 1,030 |
| 1994-08-22 | 1,030 | 1,040 | 1,030 | 1,040 | 8,000 | 1,040 |
| 1994-08-19 | 1,030 | 1,030 | 994 | 1,000 | 162,000 | 1,000 |
| 1994-08-18 | 1,020 | 1,030 | 1,020 | 1,020 | 101,000 | 1,020 |
| 1994-08-17 | 1,030 | 1,040 | 1,030 | 1,030 | 60,000 | 1,030 |
| 1994-08-16 | 1,020 | 1,050 | 1,020 | 1,030 | 88,000 | 1,030 |
| 1994-08-15 | 1,010 | 1,040 | 1,010 | 1,020 | 8,000 | 1,020 |
| 1994-08-12 | 1,030 | 1,040 | 1,030 | 1,030 | 48,000 | 1,030 |
| 1994-08-11 | 1,030 | 1,040 | 1,020 | 1,040 | 73,000 | 1,040 |
| 1994-08-10 | 1,050 | 1,050 | 1,040 | 1,040 | 60,000 | 1,040 |
| 1994-08-09 | 1,060 | 1,060 | 1,040 | 1,060 | 33,000 | 1,060 |
| 1994-08-08 | 1,050 | 1,060 | 1,040 | 1,050 | 57,000 | 1,050 |
| 1994-08-05 | 1,050 | 1,050 | 1,040 | 1,050 | 77,000 | 1,050 |
| 1994-08-04 | 1,040 | 1,070 | 1,030 | 1,060 | 108,000 | 1,060 |
| 1994-08-03 | 1,030 | 1,030 | 1,020 | 1,020 | 24,000 | 1,020 |
| 1994-08-02 | 1,010 | 1,050 | 1,000 | 1,040 | 52,000 | 1,040 |
| 1994-08-01 | 1,000 | 1,010 | 1,000 | 1,010 | 10,000 | 1,010 |
| 1994-07-29 | 1,010 | 1,010 | 1,000 | 1,000 | 15,000 | 1,000 |
| 1994-07-28 | 991 | 999 | 990 | 996 | 25,000 | 996 |
| 1994-07-27 | 1,010 | 1,020 | 991 | 991 | 63,000 | 991 |
| 1994-07-26 | 1,010 | 1,020 | 1,010 | 1,010 | 38,000 | 1,010 |
| 1994-07-25 | 1,010 | 1,010 | 991 | 1,010 | 50,000 | 1,010 |
| 1994-07-22 | 1,000 | 1,020 | 1,000 | 1,010 | 52,000 | 1,010 |
| 1994-07-21 | 1,000 | 1,000 | 990 | 1,000 | 76,000 | 1,000 |
| 1994-07-20 | 1,010 | 1,010 | 1,000 | 1,000 | 44,000 | 1,000 |
| 1994-07-19 | 1,010 | 1,010 | 1,000 | 1,000 | 42,000 | 1,000 |
| 1994-07-18 | 1,000 | 1,000 | 1,000 | 1,000 | 4,000 | 1,000 |
| 1994-07-15 | 1,010 | 1,020 | 1,000 | 1,000 | 79,000 | 1,000 |
| 1994-07-14 | 1,010 | 1,010 | 1,010 | 1,010 | 10,000 | 1,010 |
| 1994-07-13 | 995 | 1,000 | 995 | 1,000 | 39,000 | 1,000 |
| 1994-07-12 | 1,000 | 1,000 | 995 | 999 | 20,000 | 999 |
| 1994-07-11 | 1,020 | 1,020 | 991 | 1,000 | 8,000 | 1,000 |
| 1994-07-08 | 1,010 | 1,010 | 1,000 | 1,010 | 99,000 | 1,010 |
| 1994-07-07 | 1,000 | 1,000 | 995 | 1,000 | 58,000 | 1,000 |
| 1994-07-06 | 1,020 | 1,020 | 1,000 | 1,000 | 88,000 | 1,000 |
| 1994-07-05 | 1,020 | 1,030 | 1,010 | 1,010 | 81,000 | 1,010 |
| 1994-07-04 | 1,020 | 1,030 | 1,000 | 1,020 | 119,000 | 1,020 |
| 1994-07-01 | 1,030 | 1,040 | 1,010 | 1,010 | 66,000 | 1,010 |
| 1994-06-30 | 1,040 | 1,050 | 1,010 | 1,010 | 41,000 | 1,010 |
| 1994-06-29 | 1,030 | 1,030 | 1,010 | 1,020 | 43,000 | 1,020 |
| 1994-06-28 | 1,030 | 1,030 | 1,010 | 1,030 | 37,000 | 1,030 |
| 1994-06-27 | 1,010 | 1,020 | 1,000 | 1,020 | 74,000 | 1,020 |
| 1994-06-24 | 1,040 | 1,050 | 1,010 | 1,050 | 43,000 | 1,050 |
| 1994-06-23 | 1,040 | 1,060 | 1,040 | 1,060 | 81,000 | 1,060 |
| 1994-06-22 | 1,030 | 1,040 | 1,010 | 1,040 | 41,000 | 1,040 |
| 1994-06-21 | 1,040 | 1,060 | 1,040 | 1,040 | 96,000 | 1,040 |
| 1994-06-20 | 1,070 | 1,080 | 1,060 | 1,060 | 49,000 | 1,060 |
| 1994-06-17 | 1,070 | 1,090 | 1,070 | 1,070 | 215,000 | 1,070 |
| 1994-06-16 | 1,050 | 1,070 | 1,050 | 1,070 | 127,000 | 1,070 |
| 1994-06-15 | 1,060 | 1,070 | 1,040 | 1,050 | 125,000 | 1,050 |
| 1994-06-14 | 1,040 | 1,050 | 1,030 | 1,040 | 66,000 | 1,040 |
| 1994-06-13 | 1,070 | 1,080 | 1,040 | 1,050 | 100,000 | 1,050 |
| 1994-06-10 | 1,080 | 1,100 | 1,050 | 1,090 | 1,007,000 | 1,090 |
| 1994-06-09 | 1,020 | 1,070 | 1,020 | 1,060 | 587,000 | 1,060 |
| 1994-06-08 | 932 | 964 | 931 | 964 | 92,000 | 964 |
| 1994-06-07 | 920 | 930 | 920 | 930 | 15,000 | 930 |
| 1994-06-06 | 940 | 940 | 920 | 920 | 15,000 | 920 |
| 1994-06-03 | 945 | 945 | 945 | 945 | 8,000 | 945 |
| 1994-06-02 | 940 | 945 | 940 | 945 | 27,000 | 945 |
| 1994-06-01 | 945 | 945 | 940 | 940 | 69,000 | 940 |
| 1994-05-31 | 948 | 965 | 945 | 945 | 157,000 | 945 |
| 1994-05-30 | 945 | 950 | 940 | 948 | 28,000 | 948 |
| 1994-05-27 | 949 | 949 | 941 | 945 | 47,000 | 945 |
| 1994-05-26 | 948 | 948 | 936 | 940 | 35,000 | 940 |
| 1994-05-25 | 935 | 950 | 932 | 950 | 68,000 | 950 |
| 1994-05-24 | 935 | 940 | 935 | 935 | 112,000 | 935 |
| 1994-05-23 | 940 | 950 | 935 | 935 | 27,000 | 935 |
| 1994-05-20 | 932 | 936 | 926 | 935 | 33,000 | 935 |
| 1994-05-19 | 931 | 931 | 931 | 931 | 10,000 | 931 |
| 1994-05-18 | 943 | 947 | 930 | 930 | 129,000 | 930 |
| 1994-05-17 | 940 | 945 | 930 | 940 | 84,000 | 940 |
| 1994-05-16 | 925 | 959 | 925 | 940 | 300,000 | 940 |
| 1994-05-13 | 936 | 937 | 920 | 925 | 170,000 | 925 |
| 1994-05-12 | 929 | 943 | 915 | 930 | 293,000 | 930 |
| 1994-05-11 | 911 | 935 | 910 | 921 | 362,000 | 921 |
| 1994-05-10 | 865 | 901 | 865 | 901 | 35,000 | 901 |
| 1994-05-09 | 855 | 855 | 855 | 855 | 4,000 | 855 |
| 1994-05-06 | 865 | 865 | 861 | 865 | 14,000 | 865 |
| 1994-05-02 | 861 | 870 | 861 | 861 | 34,000 | 861 |
| 1994-04-28 | 858 | 868 | 858 | 861 | 16,000 | 861 |
| 1994-04-27 | 858 | 860 | 858 | 858 | 8,000 | 858 |
| 1994-04-26 | 855 | 857 | 855 | 857 | 14,000 | 857 |
| 1994-04-25 | 855 | 856 | 855 | 855 | 7,000 | 855 |
| 1994-04-22 | 880 | 880 | 855 | 855 | 15,000 | 855 |
| 1994-04-21 | 884 | 884 | 870 | 880 | 30,000 | 880 |
| 1994-04-20 | 893 | 894 | 893 | 894 | 3,000 | 894 |
| 1994-04-19 | 895 | 895 | 895 | 895 | 10,000 | 895 |
| 1994-04-18 | 900 | 900 | 890 | 890 | 18,000 | 890 |
| 1994-04-15 | 899 | 905 | 893 | 900 | 60,000 | 900 |
| 1994-04-14 | 870 | 890 | 870 | 890 | 25,000 | 890 |
| 1994-04-13 | 870 | 880 | 870 | 880 | 34,000 | 880 |
| 1994-04-12 | 870 | 871 | 870 | 870 | 13,000 | 870 |
| 1994-04-11 | 870 | 870 | 870 | 870 | 6,000 | 870 |
| 1994-04-08 | 890 | 900 | 880 | 880 | 94,000 | 880 |
| 1994-04-07 | 860 | 880 | 860 | 880 | 12,000 | 880 |
| 1994-04-06 | 866 | 875 | 860 | 870 | 21,000 | 870 |
| 1994-04-05 | 848 | 858 | 848 | 858 | 25,000 | 858 |
| 1994-04-04 | 840 | 848 | 830 | 848 | 15,000 | 848 |
| 1994-04-01 | 840 | 840 | 831 | 840 | 8,000 | 840 |
| 1994-03-31 | 867 | 867 | 850 | 850 | 31,000 | 850 |
| 1994-03-30 | 867 | 867 | 867 | 867 | 5,000 | 867 |
| 1994-03-29 | 885 | 890 | 885 | 887 | 31,000 | 887 |
| 1994-03-28 | 881 | 890 | 876 | 883 | 110,000 | 883 |
| 1994-03-25 | 865 | 881 | 865 | 881 | 14,000 | 881 |
| 1994-03-24 | 860 | 866 | 857 | 865 | 15,000 | 865 |
| 1994-03-23 | 860 | 870 | 850 | 870 | 18,000 | 870 |
| 1994-03-22 | 890 | 890 | 860 | 860 | 55,000 | 860 |
| 1994-03-18 | 900 | 900 | 875 | 890 | 40,000 | 890 |
| 1994-03-17 | 910 | 910 | 899 | 900 | 79,000 | 900 |
| 1994-03-16 | 881 | 915 | 880 | 910 | 226,000 | 910 |
| 1994-03-15 | 850 | 872 | 850 | 872 | 117,000 | 872 |
| 1994-03-14 | 855 | 859 | 850 | 855 | 33,000 | 855 |
| 1994-03-11 | 860 | 865 | 830 | 830 | 93,000 | 830 |
| 1994-03-10 | 839 | 850 | 835 | 850 | 108,000 | 850 |
| 1994-03-09 | 826 | 839 | 825 | 839 | 16,000 | 839 |
| 1994-03-08 | 811 | 840 | 811 | 825 | 39,000 | 825 |
| 1994-03-07 | 835 | 840 | 825 | 825 | 37,000 | 825 |
| 1994-03-04 | 809 | 831 | 808 | 831 | 221,000 | 831 |
| 1994-03-03 | 845 | 845 | 830 | 830 | 25,000 | 830 |
| 1994-03-02 | 835 | 845 | 835 | 845 | 23,000 | 845 |
| 1994-03-01 | 850 | 850 | 840 | 845 | 128,000 | 845 |
| 1994-02-28 | 845 | 859 | 845 | 859 | 18,000 | 859 |
| 1994-02-25 | 843 | 845 | 842 | 845 | 33,000 | 845 |
| 1994-02-24 | 842 | 868 | 842 | 860 | 292,000 | 860 |
| 1994-02-23 | 810 | 863 | 809 | 842 | 231,000 | 842 |
| 1994-02-22 | 810 | 820 | 810 | 815 | 49,000 | 815 |
| 1994-02-21 | 795 | 810 | 791 | 805 | 33,000 | 805 |
| 1994-02-18 | 784 | 797 | 782 | 795 | 20,000 | 795 |
| 1994-02-17 | 786 | 790 | 783 | 788 | 36,000 | 788 |
| 1994-02-16 | 775 | 786 | 775 | 786 | 34,000 | 786 |
| 1994-02-15 | 770 | 780 | 770 | 775 | 40,000 | 775 |
| 1994-02-14 | 780 | 785 | 775 | 785 | 50,000 | 785 |
| 1994-02-10 | 771 | 781 | 771 | 780 | 38,000 | 780 |
| 1994-02-09 | 780 | 781 | 765 | 765 | 6,000 | 765 |
| 1994-02-08 | 780 | 790 | 776 | 781 | 62,000 | 781 |
| 1994-02-07 | 775 | 775 | 770 | 770 | 7,000 | 770 |
| 1994-02-04 | 752 | 775 | 752 | 775 | 11,000 | 775 |
| 1994-02-03 | 759 | 759 | 759 | 759 | 22,000 | 759 |
| 1994-02-02 | 750 | 769 | 750 | 769 | 36,000 | 769 |
| 1994-02-01 | 760 | 770 | 755 | 755 | 48,000 | 755 |
| 1994-01-31 | 778 | 780 | 774 | 780 | 24,000 | 780 |
| 1994-01-28 | 749 | 749 | 749 | 749 | 9,000 | 749 |
| 1994-01-27 | 754 | 754 | 750 | 753 | 28,000 | 753 |
| 1994-01-26 | 721 | 721 | 721 | 721 | 5,000 | 721 |
| 1994-01-25 | 720 | 720 | 720 | 720 | 3,000 | 720 |
| 1994-01-24 | 712 | 717 | 711 | 711 | 20,000 | 711 |
| 1994-01-21 | 750 | 760 | 745 | 760 | 27,000 | 760 |
| 1994-01-20 | 760 | 763 | 750 | 750 | 50,000 | 750 |
| 1994-01-19 | 749 | 760 | 740 | 760 | 18,000 | 760 |
| 1994-01-18 | 760 | 760 | 750 | 750 | 18,000 | 750 |
| 1994-01-17 | 744 | 760 | 744 | 760 | 45,000 | 760 |
| 1994-01-14 | 708 | 735 | 705 | 734 | 144,000 | 734 |
| 1994-01-13 | 728 | 730 | 715 | 715 | 34,000 | 715 |
| 1994-01-12 | 714 | 718 | 704 | 718 | 30,000 | 718 |
| 1994-01-11 | 722 | 722 | 704 | 704 | 31,000 | 704 |
| 1994-01-10 | 714 | 722 | 714 | 722 | 31,000 | 722 |
| 1994-01-07 | 705 | 705 | 700 | 705 | 7,000 | 705 |
| 1994-01-06 | 705 | 706 | 705 | 706 | 31,000 | 706 |
| 1994-01-05 | 699 | 705 | 690 | 705 | 49,000 | 705 |
| 1994-01-04 | 708 | 708 | 700 | 700 | 5,000 | 700 |
分割・併合履歴 ： [1988-03-28]1株→1.1株