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
1997-12-304074154034159,000415
1997-12-294064064024028,000402
1997-12-2644544540140136,000401
1997-12-2544544544544514,000445
1997-12-2442544042544020,000440
1997-12-2244044042542566,000425
1997-12-1946546543043013,000430
1997-12-184954954794797,000479
1997-12-1746049546049029,000490
1997-12-164604704604626,000462
1997-12-1547047046046332,000463
1997-12-1250350348048075,000480
1997-12-115305304984985,000498
1997-12-1050051050051019,000510
1997-12-0950050049650030,000500
1997-12-0849750549750028,000500
1997-12-05530533512520112,000520
1997-12-0454054052052122,000521
1997-12-035495495405404,000540
1997-12-0255055955055022,000550
1997-12-0152154152153037,000530
1997-11-2852052551852047,000520
1997-11-2752052251151522,000515
1997-11-2653054051251537,000515
1997-11-2557157154054023,000540
1997-11-2159960057859821,000598
1997-11-206006015725728,000572
1997-11-1960060057057022,000570
1997-11-1862062061062012,000620
1997-11-1757061057061022,000610
1997-11-1460961858058019,000580
1997-11-1360061259861261,000612
1997-11-126006005825824,000582
1997-11-116196196106109,000610
1997-11-106296296296292,000629
1997-11-0763563562563015,000630
1997-11-0665065063564012,000640
1997-11-0563364563364542,000645
1997-11-046376376336337,000633
1997-10-3164064063563617,000636
1997-10-306556556306308,000630
1997-10-296606606566565,000656
1997-10-2866166164564521,000645
1997-10-276596636596619,000661
1997-10-2466066066066013,000660
1997-10-2366166766166232,000662
1997-10-2265365564965037,000650
1997-10-2165165365165313,000653
1997-10-206546546496509,000650
1997-10-1766366364464463,000644
1997-10-166606696606698,000669
1997-10-1561967061967014,000670
1997-10-1463163162062040,000620
1997-10-1364165064064139,000641
1997-10-09689689650651289,000651
1997-10-0869571069569530,000695
1997-10-0767770067770030,000700
1997-10-066666676666678,000667
1997-10-0366566566566515,000665
1997-10-02665685665665130,000665
1997-10-0167067066066530,000665
1997-09-30660670640670101,000670
1997-09-2967667667067025,000670
1997-09-2668469268468622,000686
1997-09-257307307307307,000730
1997-09-2471273471273425,000734
1997-09-2269571169571155,000711
1997-09-196846846846844,000684
1997-09-1868068668068113,000681
1997-09-1770270269069027,000690
1997-09-1670070170070155,000701
1997-09-1271171770070075,000700
1997-09-1173373371171154,000711
1997-09-107317317307302,000730
1997-09-097457457327326,000732
1997-09-0874074073974012,000740
1997-09-0574874874074026,000740
1997-09-0474074073474039,000740
1997-09-0374474472873253,000732
1997-09-0273473571571512,000715
1997-09-017457457447445,000744
1997-08-2973975072873548,000735
1997-08-2872874172874086,000740
1997-08-2772272872272824,000728
1997-08-26710720710720107,000720
1997-08-2570771070271022,000710
1997-08-2271671771071021,000710
1997-08-2173373371071562,000715
1997-08-2073073372573351,000733
1997-08-1974074073073014,000730
1997-08-1873574073573927,000739
1997-08-157407407407402,000740
1997-08-1473073072073022,000730
1997-08-1371171171071031,000710
1997-08-1272672971072970,000729
1997-08-11745745726726211,000726
1997-08-0877577575576015,000760
1997-08-0780580579579517,000795
1997-08-0682482582282529,000825
1997-08-058258258258252,000825
1997-08-0483784582583369,000833
1997-08-0186486484284235,000842
1997-07-3185586084686034,000860
1997-07-3086386584686599,000865
1997-07-29842865836863130,000863
1997-07-2885485685185184,000851
1997-07-2585085083383336,000833
1997-07-24862870850850249,000850
1997-07-2386086485085143,000851
1997-07-2286586585686031,000860
1997-07-1885386585386591,000865
1997-07-17850860850853152,000853
1997-07-16825856825850119,000850
1997-07-1581283081282531,000825
1997-07-1480581480581120,000811
1997-07-1181581581081027,000810
1997-07-1081181180080014,000800
1997-07-09800805795800342,000800
1997-07-0878078278078111,000781
1997-07-0780180178778779,000787
1997-07-0482082082082028,000820
1997-07-0282782781181116,000811
1997-07-0183383381981922,000819
1997-06-3083983983183453,000834
1997-06-27826845825831202,000831
1997-06-26830834823824115,000824
1997-06-2582583082583073,000830
1997-06-24810825810825175,000825
1997-06-2382582581081020,000810
1997-06-2082982982582513,000825
1997-06-1983783782783041,000830
1997-06-1882582582082522,000825
1997-06-1783684082082030,000820
1997-06-16848850836836157,000836
1997-06-1384784783984251,000842
1997-06-12838855838840328,000840
1997-06-11820837820837115,000837
1997-06-10825827816818146,000818
1997-06-09829829820825148,000825
1997-06-0682782781582091,000820
1997-06-05833833819825140,000825
1997-06-04817838815830458,000830
1997-06-03800820799815299,000815
1997-06-0279579578979083,000790
1997-05-3079679678578578,000785
1997-05-29777795777792182,000792
1997-05-28760775760772131,000772
1997-05-27744760743760101,000760
1997-05-2674174474074428,000744
1997-05-2374674674174132,000741
1997-05-2275075574674655,000746
1997-05-21765765745745197,000745
1997-05-2077477476576531,000765
1997-05-1975975975575944,000759
1997-05-16770770751761114,000761
1997-05-15784784770774109,000774
1997-05-14740785740785135,000785
1997-05-1375075274074083,000740
1997-05-1274175574175096,000750
1997-05-09777777759765297,000765
1997-05-0878078577778513,000785
1997-05-07798799777778135,000778
1997-05-0679379979179584,000795
1997-05-0276978076977731,000777
1997-05-01795800780789118,000789
1997-04-3078879878879178,000791
1997-04-2877078576978554,000785
1997-04-2574676574676573,000765
1997-04-2473174673174611,000746
1997-04-23736759730730163,000730
1997-04-2271472971472859,000728
1997-04-2172073572072445,000724
1997-04-1869571569571537,000715
1997-04-17692701686693115,000693
1997-04-166856856856851,000685
1997-04-15650679650672248,000672
1997-04-1467767866067055,000670
1997-04-1168068567568529,000685
1997-04-1069369369069040,000690
1997-04-0969570069470060,000700
1997-04-0868070068070039,000700
1997-04-07680690676680104,000680
1997-04-0466467766467789,000677
1997-04-0366566666066074,000660
1997-04-0266066865565699,000656
1997-04-0164366064366024,000660
1997-03-3165167565166044,000660
1997-03-2865866165866012,000660
1997-03-2768169367167150,000671
1997-03-2665868065868052,000680
1997-03-2566367166267058,000670
1997-03-2466867266366450,000664
1997-03-2167267567267255,000672
1997-03-1967267367067261,000672
1997-03-1867968467367342,000673
1997-03-1768769068168571,000685
1997-03-1468368367868298,000682
1997-03-1369869868368339,000683
1997-03-12704704680693233,000693
1997-03-1170070570070061,000700
1997-03-1070870870570512,000705
1997-03-0770570569870352,000703
1997-03-0671471470770751,000707
1997-03-0571671671471651,000716
1997-03-0472072071571643,000716
1997-03-0372872870871535,000715
1997-02-2873673972072023,000720
1997-02-277367367367366,000736
1997-02-2674874874074614,000746
1997-02-2574674873874851,000748
1997-02-2475075074574851,000748
1997-02-2174874873874047,000740
1997-02-2074074873974834,000748
1997-02-1974074073073613,000736
1997-02-1875175174074126,000741
1997-02-1774674674674621,000746
1997-02-1472073672073640,000736
1997-02-1373673673073028,000730
1997-02-1274074073073619,000736
1997-02-1073573573073517,000735
1997-02-077607607357357,000735
1997-02-0674075073075027,000750
1997-02-0572573072073043,000730
1997-02-0473473473073024,000730
1997-02-0373673673073539,000735
1997-01-3173574073073582,000735
1997-01-30782782730730189,000730
1997-01-2976578275978232,000782
1997-01-2875877275277250,000772
1997-01-2774875874875832,000758
1997-01-2473174871274899,000748
1997-01-2372573471973465,000734
1997-01-2271372571372581,000725
1997-01-21729729718721152,000721
1997-01-2074374372372345,000723
1997-01-1774775074074329,000743
1997-01-1671874871874837,000748
1997-01-1471974071574069,000740
1997-01-1371871870471891,000718
1997-01-1073574071471865,000718
1997-01-0976176574775035,000750
1997-01-0880480477077022,000770
1997-01-0781681781181123,000811
1997-01-0681882081581536,000815

分割・併合履歴 : [1988-03-28]1株→1.1株