6407 CKD(株) の時系列データ [1997年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1997-12-30 | 407 | 415 | 403 | 415 | 9,000 | 415 |
| 1997-12-29 | 406 | 406 | 402 | 402 | 8,000 | 402 |
| 1997-12-26 | 445 | 445 | 401 | 401 | 36,000 | 401 |
| 1997-12-25 | 445 | 445 | 445 | 445 | 14,000 | 445 |
| 1997-12-24 | 425 | 440 | 425 | 440 | 20,000 | 440 |
| 1997-12-22 | 440 | 440 | 425 | 425 | 66,000 | 425 |
| 1997-12-19 | 465 | 465 | 430 | 430 | 13,000 | 430 |
| 1997-12-18 | 495 | 495 | 479 | 479 | 7,000 | 479 |
| 1997-12-17 | 460 | 495 | 460 | 490 | 29,000 | 490 |
| 1997-12-16 | 460 | 470 | 460 | 462 | 6,000 | 462 |
| 1997-12-15 | 470 | 470 | 460 | 463 | 32,000 | 463 |
| 1997-12-12 | 503 | 503 | 480 | 480 | 75,000 | 480 |
| 1997-12-11 | 530 | 530 | 498 | 498 | 5,000 | 498 |
| 1997-12-10 | 500 | 510 | 500 | 510 | 19,000 | 510 |
| 1997-12-09 | 500 | 500 | 496 | 500 | 30,000 | 500 |
| 1997-12-08 | 497 | 505 | 497 | 500 | 28,000 | 500 |
| 1997-12-05 | 530 | 533 | 512 | 520 | 112,000 | 520 |
| 1997-12-04 | 540 | 540 | 520 | 521 | 22,000 | 521 |
| 1997-12-03 | 549 | 549 | 540 | 540 | 4,000 | 540 |
| 1997-12-02 | 550 | 559 | 550 | 550 | 22,000 | 550 |
| 1997-12-01 | 521 | 541 | 521 | 530 | 37,000 | 530 |
| 1997-11-28 | 520 | 525 | 518 | 520 | 47,000 | 520 |
| 1997-11-27 | 520 | 522 | 511 | 515 | 22,000 | 515 |
| 1997-11-26 | 530 | 540 | 512 | 515 | 37,000 | 515 |
| 1997-11-25 | 571 | 571 | 540 | 540 | 23,000 | 540 |
| 1997-11-21 | 599 | 600 | 578 | 598 | 21,000 | 598 |
| 1997-11-20 | 600 | 601 | 572 | 572 | 8,000 | 572 |
| 1997-11-19 | 600 | 600 | 570 | 570 | 22,000 | 570 |
| 1997-11-18 | 620 | 620 | 610 | 620 | 12,000 | 620 |
| 1997-11-17 | 570 | 610 | 570 | 610 | 22,000 | 610 |
| 1997-11-14 | 609 | 618 | 580 | 580 | 19,000 | 580 |
| 1997-11-13 | 600 | 612 | 598 | 612 | 61,000 | 612 |
| 1997-11-12 | 600 | 600 | 582 | 582 | 4,000 | 582 |
| 1997-11-11 | 619 | 619 | 610 | 610 | 9,000 | 610 |
| 1997-11-10 | 629 | 629 | 629 | 629 | 2,000 | 629 |
| 1997-11-07 | 635 | 635 | 625 | 630 | 15,000 | 630 |
| 1997-11-06 | 650 | 650 | 635 | 640 | 12,000 | 640 |
| 1997-11-05 | 633 | 645 | 633 | 645 | 42,000 | 645 |
| 1997-11-04 | 637 | 637 | 633 | 633 | 7,000 | 633 |
| 1997-10-31 | 640 | 640 | 635 | 636 | 17,000 | 636 |
| 1997-10-30 | 655 | 655 | 630 | 630 | 8,000 | 630 |
| 1997-10-29 | 660 | 660 | 656 | 656 | 5,000 | 656 |
| 1997-10-28 | 661 | 661 | 645 | 645 | 21,000 | 645 |
| 1997-10-27 | 659 | 663 | 659 | 661 | 9,000 | 661 |
| 1997-10-24 | 660 | 660 | 660 | 660 | 13,000 | 660 |
| 1997-10-23 | 661 | 667 | 661 | 662 | 32,000 | 662 |
| 1997-10-22 | 653 | 655 | 649 | 650 | 37,000 | 650 |
| 1997-10-21 | 651 | 653 | 651 | 653 | 13,000 | 653 |
| 1997-10-20 | 654 | 654 | 649 | 650 | 9,000 | 650 |
| 1997-10-17 | 663 | 663 | 644 | 644 | 63,000 | 644 |
| 1997-10-16 | 660 | 669 | 660 | 669 | 8,000 | 669 |
| 1997-10-15 | 619 | 670 | 619 | 670 | 14,000 | 670 |
| 1997-10-14 | 631 | 631 | 620 | 620 | 40,000 | 620 |
| 1997-10-13 | 641 | 650 | 640 | 641 | 39,000 | 641 |
| 1997-10-09 | 689 | 689 | 650 | 651 | 289,000 | 651 |
| 1997-10-08 | 695 | 710 | 695 | 695 | 30,000 | 695 |
| 1997-10-07 | 677 | 700 | 677 | 700 | 30,000 | 700 |
| 1997-10-06 | 666 | 667 | 666 | 667 | 8,000 | 667 |
| 1997-10-03 | 665 | 665 | 665 | 665 | 15,000 | 665 |
| 1997-10-02 | 665 | 685 | 665 | 665 | 130,000 | 665 |
| 1997-10-01 | 670 | 670 | 660 | 665 | 30,000 | 665 |
| 1997-09-30 | 660 | 670 | 640 | 670 | 101,000 | 670 |
| 1997-09-29 | 676 | 676 | 670 | 670 | 25,000 | 670 |
| 1997-09-26 | 684 | 692 | 684 | 686 | 22,000 | 686 |
| 1997-09-25 | 730 | 730 | 730 | 730 | 7,000 | 730 |
| 1997-09-24 | 712 | 734 | 712 | 734 | 25,000 | 734 |
| 1997-09-22 | 695 | 711 | 695 | 711 | 55,000 | 711 |
| 1997-09-19 | 684 | 684 | 684 | 684 | 4,000 | 684 |
| 1997-09-18 | 680 | 686 | 680 | 681 | 13,000 | 681 |
| 1997-09-17 | 702 | 702 | 690 | 690 | 27,000 | 690 |
| 1997-09-16 | 700 | 701 | 700 | 701 | 55,000 | 701 |
| 1997-09-12 | 711 | 717 | 700 | 700 | 75,000 | 700 |
| 1997-09-11 | 733 | 733 | 711 | 711 | 54,000 | 711 |
| 1997-09-10 | 731 | 731 | 730 | 730 | 2,000 | 730 |
| 1997-09-09 | 745 | 745 | 732 | 732 | 6,000 | 732 |
| 1997-09-08 | 740 | 740 | 739 | 740 | 12,000 | 740 |
| 1997-09-05 | 748 | 748 | 740 | 740 | 26,000 | 740 |
| 1997-09-04 | 740 | 740 | 734 | 740 | 39,000 | 740 |
| 1997-09-03 | 744 | 744 | 728 | 732 | 53,000 | 732 |
| 1997-09-02 | 734 | 735 | 715 | 715 | 12,000 | 715 |
| 1997-09-01 | 745 | 745 | 744 | 744 | 5,000 | 744 |
| 1997-08-29 | 739 | 750 | 728 | 735 | 48,000 | 735 |
| 1997-08-28 | 728 | 741 | 728 | 740 | 86,000 | 740 |
| 1997-08-27 | 722 | 728 | 722 | 728 | 24,000 | 728 |
| 1997-08-26 | 710 | 720 | 710 | 720 | 107,000 | 720 |
| 1997-08-25 | 707 | 710 | 702 | 710 | 22,000 | 710 |
| 1997-08-22 | 716 | 717 | 710 | 710 | 21,000 | 710 |
| 1997-08-21 | 733 | 733 | 710 | 715 | 62,000 | 715 |
| 1997-08-20 | 730 | 733 | 725 | 733 | 51,000 | 733 |
| 1997-08-19 | 740 | 740 | 730 | 730 | 14,000 | 730 |
| 1997-08-18 | 735 | 740 | 735 | 739 | 27,000 | 739 |
| 1997-08-15 | 740 | 740 | 740 | 740 | 2,000 | 740 |
| 1997-08-14 | 730 | 730 | 720 | 730 | 22,000 | 730 |
| 1997-08-13 | 711 | 711 | 710 | 710 | 31,000 | 710 |
| 1997-08-12 | 726 | 729 | 710 | 729 | 70,000 | 729 |
| 1997-08-11 | 745 | 745 | 726 | 726 | 211,000 | 726 |
| 1997-08-08 | 775 | 775 | 755 | 760 | 15,000 | 760 |
| 1997-08-07 | 805 | 805 | 795 | 795 | 17,000 | 795 |
| 1997-08-06 | 824 | 825 | 822 | 825 | 29,000 | 825 |
| 1997-08-05 | 825 | 825 | 825 | 825 | 2,000 | 825 |
| 1997-08-04 | 837 | 845 | 825 | 833 | 69,000 | 833 |
| 1997-08-01 | 864 | 864 | 842 | 842 | 35,000 | 842 |
| 1997-07-31 | 855 | 860 | 846 | 860 | 34,000 | 860 |
| 1997-07-30 | 863 | 865 | 846 | 865 | 99,000 | 865 |
| 1997-07-29 | 842 | 865 | 836 | 863 | 130,000 | 863 |
| 1997-07-28 | 854 | 856 | 851 | 851 | 84,000 | 851 |
| 1997-07-25 | 850 | 850 | 833 | 833 | 36,000 | 833 |
| 1997-07-24 | 862 | 870 | 850 | 850 | 249,000 | 850 |
| 1997-07-23 | 860 | 864 | 850 | 851 | 43,000 | 851 |
| 1997-07-22 | 865 | 865 | 856 | 860 | 31,000 | 860 |
| 1997-07-18 | 853 | 865 | 853 | 865 | 91,000 | 865 |
| 1997-07-17 | 850 | 860 | 850 | 853 | 152,000 | 853 |
| 1997-07-16 | 825 | 856 | 825 | 850 | 119,000 | 850 |
| 1997-07-15 | 812 | 830 | 812 | 825 | 31,000 | 825 |
| 1997-07-14 | 805 | 814 | 805 | 811 | 20,000 | 811 |
| 1997-07-11 | 815 | 815 | 810 | 810 | 27,000 | 810 |
| 1997-07-10 | 811 | 811 | 800 | 800 | 14,000 | 800 |
| 1997-07-09 | 800 | 805 | 795 | 800 | 342,000 | 800 |
| 1997-07-08 | 780 | 782 | 780 | 781 | 11,000 | 781 |
| 1997-07-07 | 801 | 801 | 787 | 787 | 79,000 | 787 |
| 1997-07-04 | 820 | 820 | 820 | 820 | 28,000 | 820 |
| 1997-07-02 | 827 | 827 | 811 | 811 | 16,000 | 811 |
| 1997-07-01 | 833 | 833 | 819 | 819 | 22,000 | 819 |
| 1997-06-30 | 839 | 839 | 831 | 834 | 53,000 | 834 |
| 1997-06-27 | 826 | 845 | 825 | 831 | 202,000 | 831 |
| 1997-06-26 | 830 | 834 | 823 | 824 | 115,000 | 824 |
| 1997-06-25 | 825 | 830 | 825 | 830 | 73,000 | 830 |
| 1997-06-24 | 810 | 825 | 810 | 825 | 175,000 | 825 |
| 1997-06-23 | 825 | 825 | 810 | 810 | 20,000 | 810 |
| 1997-06-20 | 829 | 829 | 825 | 825 | 13,000 | 825 |
| 1997-06-19 | 837 | 837 | 827 | 830 | 41,000 | 830 |
| 1997-06-18 | 825 | 825 | 820 | 825 | 22,000 | 825 |
| 1997-06-17 | 836 | 840 | 820 | 820 | 30,000 | 820 |
| 1997-06-16 | 848 | 850 | 836 | 836 | 157,000 | 836 |
| 1997-06-13 | 847 | 847 | 839 | 842 | 51,000 | 842 |
| 1997-06-12 | 838 | 855 | 838 | 840 | 328,000 | 840 |
| 1997-06-11 | 820 | 837 | 820 | 837 | 115,000 | 837 |
| 1997-06-10 | 825 | 827 | 816 | 818 | 146,000 | 818 |
| 1997-06-09 | 829 | 829 | 820 | 825 | 148,000 | 825 |
| 1997-06-06 | 827 | 827 | 815 | 820 | 91,000 | 820 |
| 1997-06-05 | 833 | 833 | 819 | 825 | 140,000 | 825 |
| 1997-06-04 | 817 | 838 | 815 | 830 | 458,000 | 830 |
| 1997-06-03 | 800 | 820 | 799 | 815 | 299,000 | 815 |
| 1997-06-02 | 795 | 795 | 789 | 790 | 83,000 | 790 |
| 1997-05-30 | 796 | 796 | 785 | 785 | 78,000 | 785 |
| 1997-05-29 | 777 | 795 | 777 | 792 | 182,000 | 792 |
| 1997-05-28 | 760 | 775 | 760 | 772 | 131,000 | 772 |
| 1997-05-27 | 744 | 760 | 743 | 760 | 101,000 | 760 |
| 1997-05-26 | 741 | 744 | 740 | 744 | 28,000 | 744 |
| 1997-05-23 | 746 | 746 | 741 | 741 | 32,000 | 741 |
| 1997-05-22 | 750 | 755 | 746 | 746 | 55,000 | 746 |
| 1997-05-21 | 765 | 765 | 745 | 745 | 197,000 | 745 |
| 1997-05-20 | 774 | 774 | 765 | 765 | 31,000 | 765 |
| 1997-05-19 | 759 | 759 | 755 | 759 | 44,000 | 759 |
| 1997-05-16 | 770 | 770 | 751 | 761 | 114,000 | 761 |
| 1997-05-15 | 784 | 784 | 770 | 774 | 109,000 | 774 |
| 1997-05-14 | 740 | 785 | 740 | 785 | 135,000 | 785 |
| 1997-05-13 | 750 | 752 | 740 | 740 | 83,000 | 740 |
| 1997-05-12 | 741 | 755 | 741 | 750 | 96,000 | 750 |
| 1997-05-09 | 777 | 777 | 759 | 765 | 297,000 | 765 |
| 1997-05-08 | 780 | 785 | 777 | 785 | 13,000 | 785 |
| 1997-05-07 | 798 | 799 | 777 | 778 | 135,000 | 778 |
| 1997-05-06 | 793 | 799 | 791 | 795 | 84,000 | 795 |
| 1997-05-02 | 769 | 780 | 769 | 777 | 31,000 | 777 |
| 1997-05-01 | 795 | 800 | 780 | 789 | 118,000 | 789 |
| 1997-04-30 | 788 | 798 | 788 | 791 | 78,000 | 791 |
| 1997-04-28 | 770 | 785 | 769 | 785 | 54,000 | 785 |
| 1997-04-25 | 746 | 765 | 746 | 765 | 73,000 | 765 |
| 1997-04-24 | 731 | 746 | 731 | 746 | 11,000 | 746 |
| 1997-04-23 | 736 | 759 | 730 | 730 | 163,000 | 730 |
| 1997-04-22 | 714 | 729 | 714 | 728 | 59,000 | 728 |
| 1997-04-21 | 720 | 735 | 720 | 724 | 45,000 | 724 |
| 1997-04-18 | 695 | 715 | 695 | 715 | 37,000 | 715 |
| 1997-04-17 | 692 | 701 | 686 | 693 | 115,000 | 693 |
| 1997-04-16 | 685 | 685 | 685 | 685 | 1,000 | 685 |
| 1997-04-15 | 650 | 679 | 650 | 672 | 248,000 | 672 |
| 1997-04-14 | 677 | 678 | 660 | 670 | 55,000 | 670 |
| 1997-04-11 | 680 | 685 | 675 | 685 | 29,000 | 685 |
| 1997-04-10 | 693 | 693 | 690 | 690 | 40,000 | 690 |
| 1997-04-09 | 695 | 700 | 694 | 700 | 60,000 | 700 |
| 1997-04-08 | 680 | 700 | 680 | 700 | 39,000 | 700 |
| 1997-04-07 | 680 | 690 | 676 | 680 | 104,000 | 680 |
| 1997-04-04 | 664 | 677 | 664 | 677 | 89,000 | 677 |
| 1997-04-03 | 665 | 666 | 660 | 660 | 74,000 | 660 |
| 1997-04-02 | 660 | 668 | 655 | 656 | 99,000 | 656 |
| 1997-04-01 | 643 | 660 | 643 | 660 | 24,000 | 660 |
| 1997-03-31 | 651 | 675 | 651 | 660 | 44,000 | 660 |
| 1997-03-28 | 658 | 661 | 658 | 660 | 12,000 | 660 |
| 1997-03-27 | 681 | 693 | 671 | 671 | 50,000 | 671 |
| 1997-03-26 | 658 | 680 | 658 | 680 | 52,000 | 680 |
| 1997-03-25 | 663 | 671 | 662 | 670 | 58,000 | 670 |
| 1997-03-24 | 668 | 672 | 663 | 664 | 50,000 | 664 |
| 1997-03-21 | 672 | 675 | 672 | 672 | 55,000 | 672 |
| 1997-03-19 | 672 | 673 | 670 | 672 | 61,000 | 672 |
| 1997-03-18 | 679 | 684 | 673 | 673 | 42,000 | 673 |
| 1997-03-17 | 687 | 690 | 681 | 685 | 71,000 | 685 |
| 1997-03-14 | 683 | 683 | 678 | 682 | 98,000 | 682 |
| 1997-03-13 | 698 | 698 | 683 | 683 | 39,000 | 683 |
| 1997-03-12 | 704 | 704 | 680 | 693 | 233,000 | 693 |
| 1997-03-11 | 700 | 705 | 700 | 700 | 61,000 | 700 |
| 1997-03-10 | 708 | 708 | 705 | 705 | 12,000 | 705 |
| 1997-03-07 | 705 | 705 | 698 | 703 | 52,000 | 703 |
| 1997-03-06 | 714 | 714 | 707 | 707 | 51,000 | 707 |
| 1997-03-05 | 716 | 716 | 714 | 716 | 51,000 | 716 |
| 1997-03-04 | 720 | 720 | 715 | 716 | 43,000 | 716 |
| 1997-03-03 | 728 | 728 | 708 | 715 | 35,000 | 715 |
| 1997-02-28 | 736 | 739 | 720 | 720 | 23,000 | 720 |
| 1997-02-27 | 736 | 736 | 736 | 736 | 6,000 | 736 |
| 1997-02-26 | 748 | 748 | 740 | 746 | 14,000 | 746 |
| 1997-02-25 | 746 | 748 | 738 | 748 | 51,000 | 748 |
| 1997-02-24 | 750 | 750 | 745 | 748 | 51,000 | 748 |
| 1997-02-21 | 748 | 748 | 738 | 740 | 47,000 | 740 |
| 1997-02-20 | 740 | 748 | 739 | 748 | 34,000 | 748 |
| 1997-02-19 | 740 | 740 | 730 | 736 | 13,000 | 736 |
| 1997-02-18 | 751 | 751 | 740 | 741 | 26,000 | 741 |
| 1997-02-17 | 746 | 746 | 746 | 746 | 21,000 | 746 |
| 1997-02-14 | 720 | 736 | 720 | 736 | 40,000 | 736 |
| 1997-02-13 | 736 | 736 | 730 | 730 | 28,000 | 730 |
| 1997-02-12 | 740 | 740 | 730 | 736 | 19,000 | 736 |
| 1997-02-10 | 735 | 735 | 730 | 735 | 17,000 | 735 |
| 1997-02-07 | 760 | 760 | 735 | 735 | 7,000 | 735 |
| 1997-02-06 | 740 | 750 | 730 | 750 | 27,000 | 750 |
| 1997-02-05 | 725 | 730 | 720 | 730 | 43,000 | 730 |
| 1997-02-04 | 734 | 734 | 730 | 730 | 24,000 | 730 |
| 1997-02-03 | 736 | 736 | 730 | 735 | 39,000 | 735 |
| 1997-01-31 | 735 | 740 | 730 | 735 | 82,000 | 735 |
| 1997-01-30 | 782 | 782 | 730 | 730 | 189,000 | 730 |
| 1997-01-29 | 765 | 782 | 759 | 782 | 32,000 | 782 |
| 1997-01-28 | 758 | 772 | 752 | 772 | 50,000 | 772 |
| 1997-01-27 | 748 | 758 | 748 | 758 | 32,000 | 758 |
| 1997-01-24 | 731 | 748 | 712 | 748 | 99,000 | 748 |
| 1997-01-23 | 725 | 734 | 719 | 734 | 65,000 | 734 |
| 1997-01-22 | 713 | 725 | 713 | 725 | 81,000 | 725 |
| 1997-01-21 | 729 | 729 | 718 | 721 | 152,000 | 721 |
| 1997-01-20 | 743 | 743 | 723 | 723 | 45,000 | 723 |
| 1997-01-17 | 747 | 750 | 740 | 743 | 29,000 | 743 |
| 1997-01-16 | 718 | 748 | 718 | 748 | 37,000 | 748 |
| 1997-01-14 | 719 | 740 | 715 | 740 | 69,000 | 740 |
| 1997-01-13 | 718 | 718 | 704 | 718 | 91,000 | 718 |
| 1997-01-10 | 735 | 740 | 714 | 718 | 65,000 | 718 |
| 1997-01-09 | 761 | 765 | 747 | 750 | 35,000 | 750 |
| 1997-01-08 | 804 | 804 | 770 | 770 | 22,000 | 770 |
| 1997-01-07 | 816 | 817 | 811 | 811 | 23,000 | 811 |
| 1997-01-06 | 818 | 820 | 815 | 815 | 36,000 | 815 |
分割・併合履歴 ： [1988-03-28]1株→1.1株