6407 CKD(株) の時系列データ [1995年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1995-12-29 | 1,030 | 1,030 | 1,020 | 1,020 | 24,000 | 1,020 |
| 1995-12-28 | 1,030 | 1,040 | 1,030 | 1,030 | 36,000 | 1,030 |
| 1995-12-27 | 1,040 | 1,040 | 1,030 | 1,030 | 47,000 | 1,030 |
| 1995-12-26 | 1,040 | 1,060 | 1,040 | 1,050 | 134,000 | 1,050 |
| 1995-12-25 | 1,040 | 1,050 | 1,040 | 1,050 | 41,000 | 1,050 |
| 1995-12-22 | 1,060 | 1,060 | 1,040 | 1,050 | 205,000 | 1,050 |
| 1995-12-21 | 1,020 | 1,040 | 1,020 | 1,040 | 64,000 | 1,040 |
| 1995-12-20 | 1,030 | 1,050 | 1,030 | 1,050 | 48,000 | 1,050 |
| 1995-12-19 | 1,020 | 1,050 | 1,020 | 1,050 | 54,000 | 1,050 |
| 1995-12-18 | 1,060 | 1,070 | 1,030 | 1,050 | 188,000 | 1,050 |
| 1995-12-15 | 1,070 | 1,070 | 1,030 | 1,050 | 167,000 | 1,050 |
| 1995-12-14 | 1,040 | 1,070 | 1,040 | 1,070 | 292,000 | 1,070 |
| 1995-12-13 | 1,060 | 1,070 | 1,030 | 1,050 | 239,000 | 1,050 |
| 1995-12-12 | 1,060 | 1,070 | 1,030 | 1,040 | 264,000 | 1,040 |
| 1995-12-11 | 1,060 | 1,070 | 1,040 | 1,040 | 423,000 | 1,040 |
| 1995-12-08 | 1,020 | 1,060 | 1,020 | 1,050 | 1,220,000 | 1,050 |
| 1995-12-07 | 1,010 | 1,020 | 1,010 | 1,010 | 242,000 | 1,010 |
| 1995-12-06 | 1,010 | 1,010 | 988 | 1,010 | 115,000 | 1,010 |
| 1995-12-05 | 1,020 | 1,020 | 1,000 | 1,000 | 137,000 | 1,000 |
| 1995-12-04 | 1,030 | 1,030 | 1,010 | 1,020 | 171,000 | 1,020 |
| 1995-12-01 | 980 | 1,040 | 980 | 1,030 | 548,000 | 1,030 |
| 1995-11-30 | 970 | 985 | 970 | 980 | 122,000 | 980 |
| 1995-11-29 | 975 | 976 | 970 | 970 | 43,000 | 970 |
| 1995-11-28 | 972 | 982 | 972 | 972 | 95,000 | 972 |
| 1995-11-27 | 959 | 961 | 959 | 960 | 140,000 | 960 |
| 1995-11-24 | 949 | 951 | 940 | 950 | 221,000 | 950 |
| 1995-11-22 | 936 | 955 | 936 | 951 | 259,000 | 951 |
| 1995-11-21 | 940 | 954 | 936 | 945 | 102,000 | 945 |
| 1995-11-20 | 939 | 940 | 935 | 935 | 20,000 | 935 |
| 1995-11-17 | 964 | 964 | 937 | 949 | 49,000 | 949 |
| 1995-11-16 | 950 | 960 | 950 | 960 | 30,000 | 960 |
| 1995-11-15 | 964 | 965 | 950 | 950 | 8,000 | 950 |
| 1995-11-14 | 960 | 965 | 950 | 965 | 54,000 | 965 |
| 1995-11-13 | 965 | 965 | 960 | 960 | 34,000 | 960 |
| 1995-11-10 | 969 | 969 | 965 | 965 | 36,000 | 965 |
| 1995-11-09 | 980 | 992 | 970 | 979 | 157,000 | 979 |
| 1995-11-08 | 985 | 994 | 980 | 980 | 106,000 | 980 |
| 1995-11-07 | 960 | 987 | 960 | 986 | 228,000 | 986 |
| 1995-11-06 | 970 | 984 | 970 | 970 | 38,000 | 970 |
| 1995-11-02 | 970 | 970 | 958 | 970 | 26,000 | 970 |
| 1995-11-01 | 958 | 970 | 955 | 960 | 61,000 | 960 |
| 1995-10-31 | 950 | 968 | 950 | 968 | 40,000 | 968 |
| 1995-10-30 | 968 | 968 | 960 | 968 | 24,000 | 968 |
| 1995-10-27 | 960 | 970 | 960 | 970 | 40,000 | 970 |
| 1995-10-26 | 994 | 994 | 980 | 980 | 35,000 | 980 |
| 1995-10-25 | 994 | 994 | 994 | 994 | 9,000 | 994 |
| 1995-10-24 | 989 | 999 | 985 | 995 | 187,000 | 995 |
| 1995-10-23 | 991 | 991 | 986 | 990 | 24,000 | 990 |
| 1995-10-20 | 961 | 991 | 957 | 991 | 116,000 | 991 |
| 1995-10-19 | 980 | 980 | 967 | 967 | 77,000 | 967 |
| 1995-10-18 | 980 | 990 | 980 | 985 | 48,000 | 985 |
| 1995-10-17 | 989 | 1,000 | 989 | 1,000 | 225,000 | 1,000 |
| 1995-10-16 | 989 | 999 | 989 | 999 | 144,000 | 999 |
| 1995-10-13 | 975 | 992 | 975 | 992 | 314,000 | 992 |
| 1995-10-12 | 980 | 985 | 975 | 975 | 74,000 | 975 |
| 1995-10-11 | 965 | 995 | 965 | 978 | 153,000 | 978 |
| 1995-10-09 | 961 | 973 | 959 | 965 | 117,000 | 965 |
| 1995-10-06 | 960 | 970 | 960 | 970 | 15,000 | 970 |
| 1995-10-05 | 953 | 969 | 953 | 960 | 98,000 | 960 |
| 1995-10-04 | 948 | 953 | 941 | 953 | 97,000 | 953 |
| 1995-10-03 | 938 | 940 | 930 | 940 | 16,000 | 940 |
| 1995-10-02 | 948 | 948 | 927 | 937 | 27,000 | 937 |
| 1995-09-29 | 946 | 950 | 935 | 950 | 17,000 | 950 |
| 1995-09-28 | 970 | 970 | 940 | 940 | 26,000 | 940 |
| 1995-09-27 | 931 | 980 | 931 | 978 | 65,000 | 978 |
| 1995-09-26 | 917 | 935 | 907 | 930 | 92,000 | 930 |
| 1995-09-25 | 935 | 935 | 910 | 911 | 95,000 | 911 |
| 1995-09-22 | 918 | 949 | 917 | 925 | 109,000 | 925 |
| 1995-09-21 | 931 | 931 | 918 | 918 | 112,000 | 918 |
| 1995-09-20 | 970 | 970 | 942 | 942 | 46,000 | 942 |
| 1995-09-19 | 980 | 981 | 965 | 970 | 46,000 | 970 |
| 1995-09-18 | 990 | 1,000 | 990 | 1,000 | 46,000 | 1,000 |
| 1995-09-14 | 1,000 | 1,010 | 995 | 1,010 | 107,000 | 1,010 |
| 1995-09-13 | 979 | 999 | 975 | 999 | 78,000 | 999 |
| 1995-09-12 | 1,000 | 1,000 | 980 | 990 | 93,000 | 990 |
| 1995-09-11 | 990 | 1,020 | 990 | 990 | 149,000 | 990 |
| 1995-09-08 | 961 | 1,000 | 961 | 985 | 226,000 | 985 |
| 1995-09-07 | 1,010 | 1,010 | 971 | 971 | 169,000 | 971 |
| 1995-09-06 | 999 | 1,030 | 996 | 1,010 | 903,000 | 1,010 |
| 1995-09-05 | 956 | 1,000 | 930 | 1,000 | 114,000 | 1,000 |
| 1995-09-04 | 976 | 986 | 949 | 955 | 116,000 | 955 |
| 1995-09-01 | 970 | 1,010 | 970 | 986 | 615,000 | 986 |
| 1995-08-31 | 960 | 970 | 960 | 968 | 180,000 | 968 |
| 1995-08-30 | 941 | 970 | 940 | 950 | 219,000 | 950 |
| 1995-08-29 | 920 | 940 | 920 | 940 | 44,000 | 940 |
| 1995-08-28 | 936 | 936 | 918 | 930 | 41,000 | 930 |
| 1995-08-25 | 910 | 940 | 910 | 936 | 194,000 | 936 |
| 1995-08-24 | 919 | 920 | 899 | 920 | 80,000 | 920 |
| 1995-08-23 | 917 | 930 | 900 | 920 | 88,000 | 920 |
| 1995-08-22 | 916 | 916 | 908 | 908 | 70,000 | 908 |
| 1995-08-21 | 939 | 939 | 925 | 926 | 64,000 | 926 |
| 1995-08-18 | 930 | 940 | 912 | 940 | 79,000 | 940 |
| 1995-08-17 | 940 | 950 | 922 | 940 | 146,000 | 940 |
| 1995-08-16 | 920 | 935 | 910 | 930 | 309,000 | 930 |
| 1995-08-15 | 880 | 915 | 879 | 915 | 192,000 | 915 |
| 1995-08-14 | 880 | 880 | 869 | 872 | 72,000 | 872 |
| 1995-08-11 | 893 | 893 | 875 | 880 | 81,000 | 880 |
| 1995-08-10 | 872 | 875 | 865 | 874 | 69,000 | 874 |
| 1995-08-09 | 875 | 875 | 865 | 872 | 33,000 | 872 |
| 1995-08-08 | 875 | 875 | 860 | 875 | 71,000 | 875 |
| 1995-08-07 | 870 | 875 | 860 | 875 | 71,000 | 875 |
| 1995-08-04 | 873 | 890 | 869 | 890 | 279,000 | 890 |
| 1995-08-03 | 860 | 885 | 860 | 871 | 487,000 | 871 |
| 1995-08-02 | 830 | 850 | 825 | 850 | 144,000 | 850 |
| 1995-08-01 | 850 | 850 | 820 | 840 | 83,000 | 840 |
| 1995-07-31 | 834 | 840 | 825 | 840 | 77,000 | 840 |
| 1995-07-28 | 834 | 840 | 825 | 834 | 82,000 | 834 |
| 1995-07-27 | 822 | 830 | 819 | 830 | 105,000 | 830 |
| 1995-07-26 | 819 | 821 | 810 | 821 | 40,000 | 821 |
| 1995-07-25 | 835 | 835 | 822 | 822 | 39,000 | 822 |
| 1995-07-24 | 820 | 839 | 815 | 835 | 176,000 | 835 |
| 1995-07-21 | 847 | 848 | 810 | 810 | 484,000 | 810 |
| 1995-07-20 | 800 | 835 | 800 | 827 | 1,003,000 | 827 |
| 1995-07-19 | 800 | 800 | 780 | 800 | 225,000 | 800 |
| 1995-07-18 | 805 | 810 | 797 | 798 | 177,000 | 798 |
| 1995-07-17 | 780 | 795 | 780 | 795 | 98,000 | 795 |
| 1995-07-14 | 808 | 808 | 790 | 790 | 63,000 | 790 |
| 1995-07-13 | 790 | 810 | 785 | 809 | 262,000 | 809 |
| 1995-07-12 | 755 | 805 | 755 | 790 | 323,000 | 790 |
| 1995-07-11 | 754 | 767 | 740 | 750 | 49,000 | 750 |
| 1995-07-10 | 763 | 775 | 763 | 774 | 118,000 | 774 |
| 1995-07-07 | 744 | 772 | 743 | 744 | 215,000 | 744 |
| 1995-07-06 | 719 | 744 | 715 | 744 | 167,000 | 744 |
| 1995-07-05 | 693 | 719 | 690 | 719 | 116,000 | 719 |
| 1995-07-04 | 690 | 700 | 690 | 693 | 23,000 | 693 |
| 1995-07-03 | 690 | 700 | 683 | 700 | 25,000 | 700 |
| 1995-06-30 | 700 | 705 | 700 | 700 | 10,000 | 700 |
| 1995-06-29 | 719 | 719 | 700 | 700 | 15,000 | 700 |
| 1995-06-28 | 729 | 729 | 700 | 719 | 26,000 | 719 |
| 1995-06-27 | 734 | 734 | 730 | 730 | 189,000 | 730 |
| 1995-06-26 | 753 | 753 | 749 | 749 | 27,000 | 749 |
| 1995-06-23 | 720 | 744 | 720 | 735 | 29,000 | 735 |
| 1995-06-22 | 710 | 713 | 708 | 713 | 38,000 | 713 |
| 1995-06-21 | 708 | 710 | 708 | 708 | 57,000 | 708 |
| 1995-06-20 | 718 | 720 | 708 | 708 | 31,000 | 708 |
| 1995-06-19 | 708 | 730 | 708 | 708 | 21,000 | 708 |
| 1995-06-16 | 711 | 720 | 705 | 708 | 61,000 | 708 |
| 1995-06-15 | 695 | 710 | 688 | 710 | 80,000 | 710 |
| 1995-06-14 | 688 | 700 | 688 | 695 | 32,000 | 695 |
| 1995-06-13 | 708 | 708 | 684 | 685 | 60,000 | 685 |
| 1995-06-12 | 720 | 720 | 708 | 708 | 29,000 | 708 |
| 1995-06-09 | 738 | 740 | 730 | 730 | 72,000 | 730 |
| 1995-06-08 | 750 | 760 | 747 | 747 | 33,000 | 747 |
| 1995-06-07 | 776 | 779 | 745 | 745 | 110,000 | 745 |
| 1995-06-06 | 761 | 804 | 761 | 786 | 426,000 | 786 |
| 1995-06-05 | 745 | 755 | 745 | 755 | 18,000 | 755 |
| 1995-06-02 | 738 | 763 | 738 | 760 | 14,000 | 760 |
| 1995-06-01 | 748 | 748 | 742 | 748 | 12,000 | 748 |
| 1995-05-31 | 746 | 746 | 739 | 740 | 31,000 | 740 |
| 1995-05-30 | 763 | 763 | 750 | 750 | 21,000 | 750 |
| 1995-05-29 | 764 | 765 | 763 | 765 | 69,000 | 765 |
| 1995-05-26 | 759 | 765 | 757 | 765 | 121,000 | 765 |
| 1995-05-25 | 750 | 762 | 750 | 759 | 130,000 | 759 |
| 1995-05-24 | 736 | 749 | 736 | 740 | 17,000 | 740 |
| 1995-05-23 | 740 | 740 | 730 | 736 | 26,000 | 736 |
| 1995-05-22 | 721 | 721 | 720 | 720 | 15,000 | 720 |
| 1995-05-19 | 722 | 723 | 720 | 720 | 42,000 | 720 |
| 1995-05-18 | 735 | 745 | 730 | 731 | 39,000 | 731 |
| 1995-05-17 | 720 | 731 | 720 | 731 | 45,000 | 731 |
| 1995-05-16 | 728 | 728 | 720 | 720 | 23,000 | 720 |
| 1995-05-15 | 727 | 728 | 720 | 728 | 10,000 | 728 |
| 1995-05-12 | 741 | 744 | 728 | 728 | 35,000 | 728 |
| 1995-05-11 | 759 | 759 | 735 | 735 | 14,000 | 735 |
| 1995-05-10 | 740 | 762 | 730 | 759 | 108,000 | 759 |
| 1995-05-09 | 762 | 765 | 742 | 750 | 47,000 | 750 |
| 1995-05-08 | 769 | 769 | 765 | 765 | 8,000 | 765 |
| 1995-05-02 | 763 | 770 | 760 | 770 | 80,000 | 770 |
| 1995-05-01 | 765 | 776 | 760 | 761 | 72,000 | 761 |
| 1995-04-28 | 763 | 765 | 750 | 760 | 38,000 | 760 |
| 1995-04-27 | 762 | 763 | 762 | 763 | 8,000 | 763 |
| 1995-04-26 | 755 | 765 | 738 | 758 | 104,000 | 758 |
| 1995-04-25 | 778 | 785 | 770 | 775 | 24,000 | 775 |
| 1995-04-24 | 795 | 795 | 780 | 780 | 25,000 | 780 |
| 1995-04-21 | 770 | 785 | 757 | 785 | 55,000 | 785 |
| 1995-04-20 | 750 | 755 | 750 | 755 | 11,000 | 755 |
| 1995-04-19 | 750 | 750 | 750 | 750 | 1,000 | 750 |
| 1995-04-18 | 751 | 765 | 750 | 750 | 19,000 | 750 |
| 1995-04-17 | 750 | 759 | 750 | 759 | 7,000 | 759 |
| 1995-04-14 | 763 | 763 | 755 | 755 | 11,000 | 755 |
| 1995-04-13 | 742 | 743 | 742 | 743 | 9,000 | 743 |
| 1995-04-12 | 737 | 740 | 737 | 740 | 20,000 | 740 |
| 1995-04-11 | 734 | 736 | 734 | 736 | 53,000 | 736 |
| 1995-04-10 | 731 | 731 | 716 | 716 | 3,000 | 716 |
| 1995-04-07 | 728 | 735 | 725 | 732 | 12,000 | 732 |
| 1995-04-06 | 730 | 738 | 730 | 738 | 14,000 | 738 |
| 1995-04-05 | 721 | 723 | 721 | 723 | 50,000 | 723 |
| 1995-04-04 | 726 | 727 | 719 | 721 | 8,000 | 721 |
| 1995-04-03 | 740 | 740 | 733 | 734 | 21,000 | 734 |
| 1995-03-31 | 769 | 769 | 750 | 750 | 12,000 | 750 |
| 1995-03-30 | 760 | 760 | 755 | 759 | 113,000 | 759 |
| 1995-03-29 | 771 | 779 | 760 | 760 | 72,000 | 760 |
| 1995-03-28 | 750 | 770 | 750 | 770 | 142,000 | 770 |
| 1995-03-27 | 770 | 770 | 743 | 750 | 56,000 | 750 |
| 1995-03-24 | 790 | 790 | 775 | 775 | 37,000 | 775 |
| 1995-03-23 | 800 | 800 | 785 | 790 | 106,000 | 790 |
| 1995-03-22 | 840 | 840 | 799 | 800 | 36,000 | 800 |
| 1995-03-20 | 851 | 851 | 835 | 840 | 29,000 | 840 |
| 1995-03-17 | 851 | 851 | 851 | 851 | 14,000 | 851 |
| 1995-03-16 | 852 | 852 | 851 | 851 | 39,000 | 851 |
| 1995-03-15 | 862 | 869 | 851 | 851 | 107,000 | 851 |
| 1995-03-14 | 870 | 870 | 862 | 862 | 21,000 | 862 |
| 1995-03-13 | 862 | 870 | 861 | 870 | 20,000 | 870 |
| 1995-03-10 | 881 | 881 | 861 | 880 | 67,000 | 880 |
| 1995-03-09 | 860 | 861 | 860 | 861 | 19,000 | 861 |
| 1995-03-08 | 860 | 861 | 860 | 861 | 16,000 | 861 |
| 1995-03-07 | 867 | 868 | 865 | 867 | 31,000 | 867 |
| 1995-03-06 | 869 | 869 | 866 | 866 | 54,000 | 866 |
| 1995-03-03 | 858 | 869 | 858 | 866 | 276,000 | 866 |
| 1995-03-02 | 844 | 860 | 844 | 860 | 14,000 | 860 |
| 1995-03-01 | 840 | 847 | 839 | 847 | 64,000 | 847 |
| 1995-02-28 | 842 | 858 | 840 | 840 | 22,000 | 840 |
| 1995-02-27 | 830 | 840 | 825 | 840 | 18,000 | 840 |
| 1995-02-24 | 860 | 862 | 855 | 860 | 75,000 | 860 |
| 1995-02-23 | 850 | 855 | 848 | 852 | 252,000 | 852 |
| 1995-02-22 | 842 | 842 | 840 | 840 | 25,000 | 840 |
| 1995-02-21 | 850 | 851 | 840 | 841 | 23,000 | 841 |
| 1995-02-20 | 851 | 856 | 851 | 851 | 11,000 | 851 |
| 1995-02-17 | 831 | 840 | 831 | 840 | 40,000 | 840 |
| 1995-02-16 | 831 | 831 | 831 | 831 | 41,000 | 831 |
| 1995-02-15 | 831 | 831 | 830 | 830 | 11,000 | 830 |
| 1995-02-14 | 844 | 844 | 840 | 840 | 58,000 | 840 |
| 1995-02-13 | 846 | 846 | 836 | 841 | 25,000 | 841 |
| 1995-02-10 | 847 | 850 | 845 | 845 | 81,000 | 845 |
| 1995-02-09 | 858 | 858 | 846 | 846 | 50,000 | 846 |
| 1995-02-08 | 869 | 869 | 860 | 861 | 42,000 | 861 |
| 1995-02-07 | 897 | 897 | 880 | 880 | 30,000 | 880 |
| 1995-02-06 | 901 | 901 | 899 | 899 | 11,000 | 899 |
| 1995-02-03 | 905 | 910 | 900 | 900 | 9,000 | 900 |
| 1995-02-02 | 910 | 920 | 910 | 910 | 25,000 | 910 |
| 1995-02-01 | 900 | 905 | 900 | 901 | 92,000 | 901 |
| 1995-01-31 | 920 | 920 | 900 | 900 | 31,000 | 900 |
| 1995-01-30 | 925 | 941 | 920 | 920 | 140,000 | 920 |
| 1995-01-27 | 935 | 935 | 935 | 935 | 14,000 | 935 |
| 1995-01-26 | 945 | 945 | 932 | 935 | 13,000 | 935 |
| 1995-01-25 | 932 | 950 | 932 | 945 | 40,000 | 945 |
| 1995-01-24 | 902 | 932 | 902 | 932 | 30,000 | 932 |
| 1995-01-23 | 933 | 933 | 910 | 910 | 62,000 | 910 |
| 1995-01-20 | 950 | 950 | 930 | 933 | 100,000 | 933 |
| 1995-01-19 | 978 | 978 | 950 | 955 | 70,000 | 955 |
| 1995-01-18 | 977 | 980 | 977 | 979 | 17,000 | 979 |
| 1995-01-17 | 984 | 984 | 975 | 980 | 17,000 | 980 |
| 1995-01-13 | 990 | 990 | 981 | 982 | 8,000 | 982 |
| 1995-01-12 | 999 | 1,000 | 990 | 990 | 22,000 | 990 |
| 1995-01-10 | 999 | 1,000 | 995 | 1,000 | 21,000 | 1,000 |
| 1995-01-09 | 1,010 | 1,010 | 999 | 999 | 15,000 | 999 |
| 1995-01-06 | 1,010 | 1,010 | 1,000 | 1,000 | 45,000 | 1,000 |
| 1995-01-05 | 1,020 | 1,020 | 1,010 | 1,010 | 11,000 | 1,010 |
| 1995-01-04 | 1,010 | 1,020 | 1,010 | 1,010 | 21,000 | 1,010 |
分割・併合履歴 ： [1988-03-28]1株→1.1株