6407 CKD(株) の時系列データ [1999年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1999-12-30	402	417	395	417	35,000	417
1999-12-29	407	412	386	402	197,000	402
1999-12-28	432	435	412	412	160,000	412
1999-12-27	440	450	430	430	224,000	430
1999-12-24	430	446	430	436	285,000	436
1999-12-22	430	432	412	420	242,000	420
1999-12-21	435	435	416	420	290,000	420
1999-12-20	440	460	430	435	621,000	435
1999-12-17	446	450	420	430	469,000	430
1999-12-16	445	458	443	446	1,064,000	446
1999-12-15	440	455	430	434	1,227,000	434
1999-12-14	400	430	392	430	364,000	430
1999-12-13	403	403	395	395	166,000	395
1999-12-10	385	409	383	409	96,000	409
1999-12-09	396	396	383	387	127,000	387
1999-12-08	401	410	397	402	508,000	402
1999-12-07	399	409	390	407	468,000	407
1999-12-06	410	420	407	407	144,000	407
1999-12-03	418	430	399	410	460,000	410
1999-12-02	375	415	375	415	554,000	415
1999-12-01	355	375	350	360	52,000	360
1999-11-30	361	365	350	350	237,000	350
1999-11-29	372	372	360	361	56,000	361
1999-11-26	391	391	376	377	74,000	377
1999-11-25	393	394	385	386	45,000	386
1999-11-24	410	413	393	393	75,000	393
1999-11-22	410	420	404	410	101,000	410
1999-11-19	405	412	400	401	71,000	401
1999-11-18	400	411	396	398	108,000	398
1999-11-17	396	396	382	396	196,000	396
1999-11-16	392	405	392	400	70,000	400
1999-11-15	380	390	380	382	159,000	382
1999-11-12	380	394	375	380	132,000	380
1999-11-11	380	380	350	350	122,000	350
1999-11-10	373	379	368	370	73,000	370
1999-11-09	390	390	371	373	61,000	373
1999-11-08	392	392	390	390	44,000	390
1999-11-05	396	405	395	396	59,000	396
1999-11-04	406	407	395	395	103,000	395
1999-11-02	407	407	400	407	99,000	407
1999-11-01	410	410	399	399	218,000	399
1999-10-29	410	413	401	410	72,000	410
1999-10-28	404	410	401	408	100,000	408
1999-10-27	395	405	395	405	106,000	405
1999-10-26	400	400	391	395	36,000	395
1999-10-25	400	413	395	395	76,000	395
1999-10-22	401	408	397	400	74,000	400
1999-10-21	400	401	396	400	93,000	400
1999-10-20	394	398	390	393	85,000	393
1999-10-19	404	404	390	393	18,000	393
1999-10-18	405	405	399	404	21,000	404
1999-10-15	407	409	399	406	108,000	406
1999-10-14	410	415	401	406	55,000	406
1999-10-13	420	420	407	415	21,000	415
1999-10-12	401	401	395	400	84,000	400
1999-10-08	410	413	406	406	39,000	406
1999-10-07	410	417	410	413	33,000	413
1999-10-06	404	408	401	407	51,000	407
1999-10-05	430	430	415	419	50,000	419
1999-10-04	434	434	430	433	64,000	433
1999-10-01	434	434	430	434	44,000	434
1999-09-30	434	437	427	434	114,000	434
1999-09-29	430	440	427	433	490,000	433
1999-09-28	420	445	420	428	427,000	428
1999-09-27	401	425	399	408	129,000	408
1999-09-24	410	416	388	388	115,000	388
1999-09-22	429	429	401	405	270,000	405
1999-09-21	446	446	425	434	317,000	434
1999-09-20	400	480	400	450	958,000	450
1999-09-17	400	406	400	400	146,000	400
1999-09-16	399	400	380	395	74,000	395
1999-09-14	433	433	420	424	46,000	424
1999-09-13	444	444	432	433	37,000	433
1999-09-10	456	456	436	436	50,000	436
1999-09-09	461	466	451	465	49,000	465
1999-09-08	445	461	439	461	86,000	461
1999-09-07	439	445	436	445	30,000	445
1999-09-06	436	444	436	444	35,000	444
1999-09-03	447	450	445	446	54,000	446
1999-09-02	450	450	445	449	37,000	449
1999-09-01	451	452	435	450	68,000	450
1999-08-31	460	460	454	456	48,000	456
1999-08-30	455	462	451	457	10,000	457
1999-08-27	475	475	455	455	18,000	455
1999-08-26	455	470	455	465	27,000	465
1999-08-25	458	461	458	460	34,000	460
1999-08-24	463	465	463	463	27,000	463
1999-08-23	468	485	462	462	50,000	462
1999-08-20	460	467	460	467	25,000	467
1999-08-19	461	464	460	462	14,000	462
1999-08-18	472	472	460	464	8,000	464
1999-08-17	482	482	457	457	12,000	457
1999-08-16	470	485	465	482	33,000	482
1999-08-13	450	465	450	465	29,000	465
1999-08-12	446	446	440	446	70,000	446
1999-08-11	436	446	435	446	73,000	446
1999-08-10	435	436	430	436	20,000	436
1999-08-09	455	459	440	445	34,000	445
1999-08-06	450	450	448	448	11,000	448
1999-08-05	455	459	455	455	18,000	455
1999-08-04	455	465	455	460	18,000	460
1999-08-03	463	463	459	459	23,000	459
1999-08-02	465	466	461	462	21,000	462
1999-07-30	466	480	466	477	16,000	477
1999-07-29	483	487	473	476	28,000	476
1999-07-28	487	487	487	487	15,000	487
1999-07-27	491	496	487	487	14,000	487
1999-07-26	475	490	470	476	91,000	476
1999-07-23	479	489	475	475	78,000	475
1999-07-22	490	497	488	489	30,000	489
1999-07-21	490	498	485	486	107,000	486
1999-07-19	504	520	490	493	31,000	493
1999-07-16	502	504	495	504	79,000	504
1999-07-15	520	520	500	511	24,000	511
1999-07-14	499	510	490	501	35,000	501
1999-07-13	524	524	505	511	57,000	511
1999-07-12	493	525	490	525	66,000	525
1999-07-09	501	504	491	491	73,000	491
1999-07-08	509	511	501	503	49,000	503
1999-07-07	510	515	502	510	98,000	510
1999-07-06	515	515	505	505	56,000	505
1999-07-05	515	530	515	520	147,000	520
1999-07-02	511	511	504	505	66,000	505
1999-07-01	515	522	508	520	67,000	520
1999-06-30	523	523	510	520	24,000	520
1999-06-29	535	535	512	523	35,000	523
1999-06-28	521	531	510	510	23,000	510
1999-06-25	514	521	500	521	77,000	521
1999-06-24	540	540	514	514	103,000	514
1999-06-23	545	550	536	541	93,000	541
1999-06-22	555	555	535	544	200,000	544
1999-06-21	538	554	538	545	574,000	545
1999-06-18	518	527	515	527	209,000	527
1999-06-17	513	513	506	506	21,000	506
1999-06-16	517	517	500	515	21,000	515
1999-06-15	513	513	500	500	34,000	500
1999-06-14	518	518	500	510	81,000	510
1999-06-11	495	520	495	519	146,000	519
1999-06-10	500	505	496	500	134,000	500
1999-06-09	500	502	496	496	53,000	496
1999-06-08	509	515	500	505	97,000	505
1999-06-07	499	510	499	509	33,000	509
1999-06-04	493	505	493	500	46,000	500
1999-06-03	496	503	496	503	54,000	503
1999-06-02	491	506	490	506	69,000	506
1999-06-01	490	498	485	490	71,000	490
1999-05-31	489	500	489	500	81,000	500
1999-05-28	508	520	508	509	166,000	509
1999-05-27	485	518	484	518	311,000	518
1999-05-26	478	485	475	482	46,000	482
1999-05-25	491	495	483	488	75,000	488
1999-05-24	491	507	491	507	36,000	507
1999-05-21	500	510	496	496	132,000	496
1999-05-20	496	505	496	500	157,000	500
1999-05-19	510	510	496	499	133,000	499
1999-05-18	508	515	505	510	96,000	510
1999-05-17	509	520	509	519	122,000	519
1999-05-14	527	535	527	529	222,000	529
1999-05-13	538	539	527	527	236,000	527
1999-05-12	537	539	525	539	511,000	539
1999-05-11	520	544	510	544	737,000	544
1999-05-10	534	535	504	517	404,000	517
1999-05-07	522	545	520	525	1,238,000	525
1999-05-06	490	525	490	522	1,965,000	522
1999-04-30	470	480	470	475	349,000	475
1999-04-28	460	468	453	465	270,000	465
1999-04-27	455	459	453	456	136,000	456
1999-04-26	464	464	455	455	280,000	455
1999-04-23	446	465	441	465	466,000	465
1999-04-22	445	455	440	441	248,000	441
1999-04-21	445	467	440	455	627,000	455
1999-04-20	391	455	391	455	896,000	455
1999-04-19	404	404	397	400	178,000	400
1999-04-16	391	425	391	400	264,000	400
1999-04-15	390	397	390	391	106,000	391
1999-04-14	410	410	380	400	61,000	400
1999-04-13	410	420	410	415	107,000	415
1999-04-12	420	420	405	410	141,000	410
1999-04-09	425	427	415	415	312,000	415
1999-04-08	402	428	398	428	316,000	428
1999-04-07	398	404	391	404	111,000	404
1999-04-06	400	401	385	395	124,000	395
1999-04-05	373	410	373	400	619,000	400
1999-04-02	370	373	360	373	206,000	373
1999-04-01	355	375	355	370	306,000	370
1999-03-31	356	357	351	351	66,000	351
1999-03-30	364	364	355	355	77,000	355
1999-03-29	368	369	355	355	167,000	355
1999-03-26	356	365	351	364	381,000	364
1999-03-25	339	350	335	350	332,000	350
1999-03-24	322	346	319	339	387,000	339
1999-03-23	325	329	317	322	354,000	322
1999-03-19	325	327	311	315	747,000	315
1999-03-18	343	350	325	326	506,000	326
1999-03-17	335	348	330	348	287,000	348
1999-03-16	330	340	330	335	163,000	335
1999-03-15	328	329	325	326	37,000	326
1999-03-12	326	328	323	323	80,000	323
1999-03-11	330	330	321	325	55,000	325
1999-03-10	324	326	321	323	28,000	323
1999-03-09	316	318	314	314	90,000	314
1999-03-08	325	325	319	319	25,000	319
1999-03-05	312	328	311	328	46,000	328
1999-03-04	310	311	309	311	31,000	311
1999-03-03	316	316	308	310	23,000	310
1999-03-02	320	320	317	317	37,000	317
1999-03-01	322	322	320	320	39,000	320
1999-02-26	328	330	322	322	80,000	322
1999-02-25	330	335	328	328	625,000	328
1999-02-24	320	334	317	326	157,000	326
1999-02-23	310	315	310	315	93,000	315
1999-02-22	301	305	300	301	116,000	301
1999-02-19	300	301	299	300	103,000	300
1999-02-18	313	313	300	300	79,000	300
1999-02-17	317	317	310	310	22,000	310
1999-02-16	314	319	314	316	19,000	316
1999-02-15	317	320	317	319	11,000	319
1999-02-12	320	320	320	320	3,000	320
1999-02-10	305	320	304	320	63,000	320
1999-02-09	320	320	310	310	63,000	310
1999-02-08	321	321	320	321	45,000	321
1999-02-05	325	325	315	315	63,000	315
1999-02-04	327	327	321	323	35,000	323
1999-02-03	336	336	327	330	38,000	330
1999-02-02	335	345	335	338	29,000	338
1999-02-01	355	355	345	345	43,000	345
1999-01-29	354	357	348	350	96,000	350
1999-01-28	350	358	350	351	275,000	351
1999-01-27	325	350	322	348	264,000	348
1999-01-26	327	327	326	326	26,000	326
1999-01-25	326	326	321	326	14,000	326
1999-01-22	327	330	321	321	53,000	321
1999-01-21	325	329	325	327	33,000	327
1999-01-20	333	337	331	337	24,000	337
1999-01-19	331	338	323	338	30,000	338
1999-01-18	335	335	331	331	3,000	331
1999-01-14	342	342	337	337	14,000	337
1999-01-13	334	345	334	344	112,000	344
1999-01-12	330	332	325	332	49,000	332
1999-01-11	325	330	325	330	21,000	330
1999-01-08	316	321	316	321	25,000	321
1999-01-07	318	329	317	317	28,000	317
1999-01-06	316	319	316	319	15,000	319
1999-01-05	320	320	315	318	19,000	318
1999-01-04	330	330	311	320	86,000	320

分割・併合履歴： [1988-03-28]1株→1.1株