6407 CKD(株) の時系列データ [2000年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2000-12-29 | 748 | 760 | 741 | 752 | 29,000 | 752 |
| 2000-12-28 | 751 | 763 | 750 | 753 | 113,000 | 753 |
| 2000-12-27 | 740 | 748 | 730 | 748 | 39,000 | 748 |
| 2000-12-26 | 737 | 745 | 735 | 740 | 106,000 | 740 |
| 2000-12-25 | 760 | 765 | 745 | 747 | 170,000 | 747 |
| 2000-12-22 | 770 | 771 | 750 | 750 | 90,000 | 750 |
| 2000-12-21 | 761 | 761 | 735 | 740 | 127,000 | 740 |
| 2000-12-20 | 795 | 810 | 758 | 781 | 174,000 | 781 |
| 2000-12-19 | 830 | 830 | 795 | 795 | 97,000 | 795 |
| 2000-12-18 | 810 | 828 | 810 | 827 | 59,000 | 827 |
| 2000-12-15 | 820 | 829 | 820 | 823 | 85,000 | 823 |
| 2000-12-14 | 855 | 855 | 839 | 840 | 87,000 | 840 |
| 2000-12-13 | 870 | 870 | 850 | 859 | 105,000 | 859 |
| 2000-12-12 | 842 | 860 | 836 | 860 | 283,000 | 860 |
| 2000-12-11 | 823 | 842 | 820 | 829 | 191,000 | 829 |
| 2000-12-08 | 790 | 812 | 790 | 810 | 191,000 | 810 |
| 2000-12-07 | 804 | 809 | 790 | 805 | 126,000 | 805 |
| 2000-12-06 | 840 | 847 | 812 | 812 | 197,000 | 812 |
| 2000-12-05 | 850 | 850 | 820 | 820 | 91,000 | 820 |
| 2000-12-04 | 861 | 862 | 840 | 847 | 38,000 | 847 |
| 2000-12-01 | 838 | 862 | 831 | 860 | 82,000 | 860 |
| 2000-11-30 | 840 | 840 | 829 | 838 | 64,000 | 838 |
| 2000-11-29 | 846 | 850 | 840 | 850 | 67,000 | 850 |
| 2000-11-28 | 880 | 880 | 862 | 862 | 64,000 | 862 |
| 2000-11-27 | 860 | 902 | 860 | 900 | 285,000 | 900 |
| 2000-11-24 | 790 | 847 | 790 | 846 | 182,000 | 846 |
| 2000-11-22 | 816 | 830 | 790 | 790 | 93,000 | 790 |
| 2000-11-21 | 815 | 822 | 801 | 815 | 135,000 | 815 |
| 2000-11-20 | 812 | 822 | 812 | 820 | 50,000 | 820 |
| 2000-11-17 | 809 | 833 | 809 | 832 | 85,000 | 832 |
| 2000-11-16 | 840 | 847 | 835 | 839 | 19,000 | 839 |
| 2000-11-15 | 852 | 892 | 852 | 870 | 99,000 | 870 |
| 2000-11-14 | 861 | 861 | 841 | 848 | 91,000 | 848 |
| 2000-11-13 | 871 | 871 | 859 | 861 | 135,000 | 861 |
| 2000-11-10 | 872 | 888 | 871 | 882 | 140,000 | 882 |
| 2000-11-09 | 878 | 882 | 875 | 878 | 84,000 | 878 |
| 2000-11-08 | 871 | 902 | 871 | 897 | 196,000 | 897 |
| 2000-11-07 | 861 | 874 | 861 | 867 | 78,000 | 867 |
| 2000-11-06 | 900 | 909 | 860 | 871 | 129,000 | 871 |
| 2000-11-02 | 860 | 885 | 860 | 880 | 149,000 | 880 |
| 2000-11-01 | 819 | 872 | 810 | 860 | 148,000 | 860 |
| 2000-10-31 | 835 | 835 | 797 | 798 | 53,000 | 798 |
| 2000-10-30 | 849 | 849 | 820 | 835 | 219,000 | 835 |
| 2000-10-27 | 805 | 848 | 800 | 839 | 219,000 | 839 |
| 2000-10-26 | 805 | 805 | 789 | 805 | 129,000 | 805 |
| 2000-10-25 | 844 | 847 | 806 | 808 | 64,000 | 808 |
| 2000-10-24 | 862 | 862 | 848 | 848 | 57,000 | 848 |
| 2000-10-23 | 880 | 885 | 861 | 861 | 56,000 | 861 |
| 2000-10-20 | 885 | 895 | 880 | 880 | 107,000 | 880 |
| 2000-10-19 | 850 | 861 | 845 | 855 | 84,000 | 855 |
| 2000-10-18 | 872 | 885 | 869 | 870 | 172,000 | 870 |
| 2000-10-17 | 941 | 941 | 900 | 912 | 64,000 | 912 |
| 2000-10-16 | 938 | 950 | 935 | 942 | 49,000 | 942 |
| 2000-10-13 | 933 | 938 | 918 | 918 | 93,000 | 918 |
| 2000-10-12 | 949 | 953 | 938 | 953 | 90,000 | 953 |
| 2000-10-11 | 990 | 990 | 965 | 979 | 103,000 | 979 |
| 2000-10-10 | 981 | 1,015 | 981 | 990 | 167,000 | 990 |
| 2000-10-06 | 1,020 | 1,039 | 994 | 1,017 | 260,000 | 1,017 |
| 2000-10-05 | 980 | 1,039 | 973 | 1,020 | 387,000 | 1,020 |
| 2000-10-04 | 980 | 992 | 971 | 983 | 156,000 | 983 |
| 2000-10-03 | 996 | 1,004 | 990 | 993 | 115,000 | 993 |
| 2000-10-02 | 980 | 1,019 | 975 | 1,016 | 108,000 | 1,016 |
| 2000-09-29 | 1,007 | 1,008 | 981 | 990 | 167,000 | 990 |
| 2000-09-28 | 999 | 1,011 | 999 | 1,007 | 73,000 | 1,007 |
| 2000-09-27 | 1,001 | 1,004 | 993 | 1,000 | 60,000 | 1,000 |
| 2000-09-26 | 1,019 | 1,020 | 1,010 | 1,010 | 52,000 | 1,010 |
| 2000-09-25 | 1,020 | 1,020 | 1,008 | 1,020 | 79,000 | 1,020 |
| 2000-09-22 | 976 | 1,026 | 976 | 1,006 | 127,000 | 1,006 |
| 2000-09-21 | 1,020 | 1,043 | 1,014 | 1,016 | 89,000 | 1,016 |
| 2000-09-20 | 980 | 1,000 | 973 | 1,000 | 198,000 | 1,000 |
| 2000-09-19 | 978 | 978 | 937 | 976 | 77,000 | 976 |
| 2000-09-18 | 990 | 990 | 980 | 980 | 66,000 | 980 |
| 2000-09-14 | 1,010 | 1,030 | 991 | 991 | 290,000 | 991 |
| 2000-09-13 | 980 | 991 | 977 | 980 | 142,000 | 980 |
| 2000-09-12 | 981 | 1,000 | 980 | 982 | 66,000 | 982 |
| 2000-09-11 | 1,010 | 1,019 | 995 | 1,003 | 72,000 | 1,003 |
| 2000-09-08 | 1,000 | 1,025 | 1,000 | 1,023 | 70,000 | 1,023 |
| 2000-09-07 | 1,038 | 1,040 | 1,000 | 1,000 | 86,000 | 1,000 |
| 2000-09-06 | 1,028 | 1,040 | 1,028 | 1,038 | 53,000 | 1,038 |
| 2000-09-05 | 1,045 | 1,045 | 1,020 | 1,028 | 27,000 | 1,028 |
| 2000-09-04 | 1,035 | 1,048 | 1,022 | 1,048 | 145,000 | 1,048 |
| 2000-09-01 | 1,055 | 1,065 | 1,037 | 1,040 | 48,000 | 1,040 |
| 2000-08-31 | 1,031 | 1,057 | 1,031 | 1,036 | 40,000 | 1,036 |
| 2000-08-30 | 1,075 | 1,080 | 1,031 | 1,050 | 64,000 | 1,050 |
| 2000-08-29 | 1,090 | 1,099 | 1,070 | 1,095 | 161,000 | 1,095 |
| 2000-08-28 | 1,100 | 1,130 | 1,064 | 1,070 | 349,000 | 1,070 |
| 2000-08-25 | 1,020 | 1,070 | 1,020 | 1,064 | 202,000 | 1,064 |
| 2000-08-24 | 1,005 | 1,018 | 1,003 | 1,010 | 212,000 | 1,010 |
| 2000-08-23 | 1,002 | 1,017 | 1,002 | 1,005 | 56,000 | 1,005 |
| 2000-08-22 | 1,020 | 1,030 | 1,001 | 1,017 | 55,000 | 1,017 |
| 2000-08-21 | 1,050 | 1,050 | 1,021 | 1,031 | 23,000 | 1,031 |
| 2000-08-18 | 1,030 | 1,070 | 1,013 | 1,060 | 96,000 | 1,060 |
| 2000-08-17 | 1,050 | 1,055 | 1,040 | 1,040 | 63,000 | 1,040 |
| 2000-08-16 | 1,082 | 1,082 | 1,050 | 1,069 | 200,000 | 1,069 |
| 2000-08-15 | 1,099 | 1,099 | 1,064 | 1,080 | 73,000 | 1,080 |
| 2000-08-14 | 1,100 | 1,100 | 1,063 | 1,087 | 104,000 | 1,087 |
| 2000-08-11 | 1,049 | 1,074 | 1,049 | 1,065 | 76,000 | 1,065 |
| 2000-08-10 | 1,088 | 1,090 | 1,020 | 1,068 | 181,000 | 1,068 |
| 2000-08-09 | 1,040 | 1,074 | 1,040 | 1,072 | 117,000 | 1,072 |
| 2000-08-08 | 1,045 | 1,060 | 997 | 1,048 | 206,000 | 1,048 |
| 2000-08-07 | 1,032 | 1,054 | 1,010 | 1,029 | 123,000 | 1,029 |
| 2000-08-04 | 990 | 1,040 | 990 | 1,032 | 203,000 | 1,032 |
| 2000-08-03 | 961 | 1,019 | 960 | 1,016 | 241,000 | 1,016 |
| 2000-08-02 | 935 | 990 | 934 | 960 | 155,000 | 960 |
| 2000-08-01 | 947 | 955 | 920 | 945 | 147,000 | 945 |
| 2000-07-31 | 901 | 948 | 892 | 948 | 382,000 | 948 |
| 2000-07-28 | 998 | 998 | 950 | 951 | 95,000 | 951 |
| 2000-07-27 | 1,000 | 1,000 | 979 | 998 | 140,000 | 998 |
| 2000-07-26 | 972 | 1,030 | 972 | 1,020 | 176,000 | 1,020 |
| 2000-07-25 | 937 | 970 | 935 | 960 | 166,000 | 960 |
| 2000-07-24 | 981 | 1,009 | 960 | 977 | 253,000 | 977 |
| 2000-07-21 | 1,070 | 1,089 | 1,041 | 1,041 | 137,000 | 1,041 |
| 2000-07-19 | 1,089 | 1,089 | 1,038 | 1,069 | 255,000 | 1,069 |
| 2000-07-18 | 1,142 | 1,155 | 1,115 | 1,129 | 420,000 | 1,129 |
| 2000-07-17 | 1,161 | 1,175 | 1,150 | 1,162 | 324,000 | 1,162 |
| 2000-07-14 | 1,165 | 1,185 | 1,149 | 1,164 | 464,000 | 1,164 |
| 2000-07-13 | 1,145 | 1,180 | 1,112 | 1,145 | 655,000 | 1,145 |
| 2000-07-12 | 1,150 | 1,180 | 1,125 | 1,132 | 709,000 | 1,132 |
| 2000-07-11 | 1,020 | 1,160 | 1,020 | 1,144 | 1,432,000 | 1,144 |
| 2000-07-10 | 1,050 | 1,055 | 1,020 | 1,020 | 207,000 | 1,020 |
| 2000-07-07 | 999 | 1,040 | 994 | 1,035 | 265,000 | 1,035 |
| 2000-07-06 | 1,010 | 1,012 | 970 | 999 | 394,000 | 999 |
| 2000-07-05 | 1,069 | 1,069 | 1,020 | 1,030 | 428,000 | 1,030 |
| 2000-07-04 | 1,030 | 1,075 | 1,025 | 1,075 | 813,000 | 1,075 |
| 2000-07-03 | 986 | 1,025 | 986 | 1,025 | 985,000 | 1,025 |
| 2000-06-30 | 958 | 976 | 935 | 976 | 341,000 | 976 |
| 2000-06-29 | 950 | 999 | 940 | 968 | 1,186,000 | 968 |
| 2000-06-28 | 913 | 937 | 903 | 928 | 908,000 | 928 |
| 2000-06-27 | 875 | 905 | 870 | 903 | 1,255,000 | 903 |
| 2000-06-26 | 819 | 857 | 813 | 850 | 873,000 | 850 |
| 2000-06-23 | 790 | 809 | 790 | 809 | 152,000 | 809 |
| 2000-06-22 | 785 | 820 | 785 | 820 | 379,000 | 820 |
| 2000-06-21 | 798 | 798 | 788 | 795 | 102,000 | 795 |
| 2000-06-20 | 794 | 819 | 794 | 815 | 403,000 | 815 |
| 2000-06-19 | 770 | 784 | 757 | 784 | 86,000 | 784 |
| 2000-06-16 | 760 | 772 | 757 | 771 | 256,000 | 771 |
| 2000-06-15 | 785 | 790 | 764 | 770 | 188,000 | 770 |
| 2000-06-14 | 830 | 830 | 781 | 795 | 208,000 | 795 |
| 2000-06-13 | 811 | 820 | 806 | 820 | 370,000 | 820 |
| 2000-06-12 | 808 | 821 | 795 | 817 | 742,000 | 817 |
| 2000-06-09 | 780 | 801 | 770 | 798 | 1,339,000 | 798 |
| 2000-06-08 | 711 | 760 | 711 | 760 | 753,000 | 760 |
| 2000-06-07 | 703 | 710 | 698 | 709 | 81,000 | 709 |
| 2000-06-06 | 700 | 710 | 695 | 699 | 101,000 | 699 |
| 2000-06-05 | 700 | 711 | 685 | 703 | 495,000 | 703 |
| 2000-06-02 | 710 | 713 | 693 | 696 | 133,000 | 696 |
| 2000-06-01 | 695 | 700 | 691 | 700 | 85,000 | 700 |
| 2000-05-31 | 724 | 724 | 706 | 711 | 48,000 | 711 |
| 2000-05-30 | 713 | 720 | 710 | 715 | 307,000 | 715 |
| 2000-05-29 | 720 | 729 | 711 | 711 | 232,000 | 711 |
| 2000-05-26 | 699 | 731 | 681 | 710 | 283,000 | 710 |
| 2000-05-25 | 683 | 700 | 683 | 700 | 136,000 | 700 |
| 2000-05-24 | 660 | 679 | 660 | 666 | 108,000 | 666 |
| 2000-05-23 | 659 | 692 | 657 | 692 | 313,000 | 692 |
| 2000-05-22 | 675 | 675 | 665 | 667 | 70,000 | 667 |
| 2000-05-19 | 670 | 705 | 665 | 701 | 270,000 | 701 |
| 2000-05-18 | 690 | 692 | 670 | 677 | 148,000 | 677 |
| 2000-05-17 | 683 | 686 | 671 | 683 | 152,000 | 683 |
| 2000-05-16 | 672 | 683 | 670 | 683 | 101,000 | 683 |
| 2000-05-15 | 691 | 702 | 682 | 692 | 130,000 | 692 |
| 2000-05-12 | 695 | 711 | 695 | 701 | 188,000 | 701 |
| 2000-05-11 | 700 | 705 | 676 | 705 | 187,000 | 705 |
| 2000-05-10 | 701 | 708 | 685 | 707 | 253,000 | 707 |
| 2000-05-09 | 710 | 725 | 700 | 720 | 406,000 | 720 |
| 2000-05-08 | 675 | 712 | 675 | 707 | 718,000 | 707 |
| 2000-05-02 | 690 | 699 | 661 | 670 | 638,000 | 670 |
| 2000-05-01 | 624 | 660 | 615 | 660 | 712,000 | 660 |
| 2000-04-28 | 609 | 635 | 609 | 624 | 305,000 | 624 |
| 2000-04-27 | 599 | 610 | 599 | 600 | 94,000 | 600 |
| 2000-04-26 | 620 | 638 | 596 | 619 | 431,000 | 619 |
| 2000-04-25 | 581 | 620 | 581 | 619 | 286,000 | 619 |
| 2000-04-24 | 600 | 601 | 581 | 581 | 125,000 | 581 |
| 2000-04-21 | 609 | 615 | 590 | 601 | 373,000 | 601 |
| 2000-04-20 | 560 | 609 | 560 | 605 | 643,000 | 605 |
| 2000-04-19 | 546 | 565 | 545 | 560 | 55,000 | 560 |
| 2000-04-18 | 550 | 565 | 535 | 548 | 405,000 | 548 |
| 2000-04-17 | 525 | 560 | 501 | 549 | 373,000 | 549 |
| 2000-04-14 | 570 | 582 | 570 | 572 | 75,000 | 572 |
| 2000-04-13 | 585 | 590 | 575 | 590 | 133,000 | 590 |
| 2000-04-12 | 585 | 600 | 581 | 592 | 264,000 | 592 |
| 2000-04-11 | 588 | 598 | 585 | 585 | 305,000 | 585 |
| 2000-04-10 | 579 | 610 | 579 | 608 | 910,000 | 608 |
| 2000-04-07 | 570 | 580 | 563 | 570 | 141,000 | 570 |
| 2000-04-06 | 560 | 569 | 556 | 563 | 170,000 | 563 |
| 2000-04-05 | 579 | 579 | 555 | 569 | 202,000 | 569 |
| 2000-04-04 | 585 | 586 | 570 | 584 | 331,000 | 584 |
| 2000-04-03 | 550 | 594 | 545 | 590 | 711,000 | 590 |
| 2000-03-31 | 553 | 553 | 540 | 550 | 103,000 | 550 |
| 2000-03-30 | 557 | 560 | 547 | 557 | 178,000 | 557 |
| 2000-03-29 | 565 | 570 | 545 | 547 | 365,000 | 547 |
| 2000-03-28 | 561 | 573 | 558 | 567 | 711,000 | 567 |
| 2000-03-27 | 545 | 555 | 531 | 555 | 558,000 | 555 |
| 2000-03-24 | 539 | 543 | 520 | 527 | 537,000 | 527 |
| 2000-03-23 | 519 | 536 | 513 | 521 | 421,000 | 521 |
| 2000-03-22 | 515 | 519 | 501 | 501 | 158,000 | 501 |
| 2000-03-21 | 510 | 520 | 507 | 507 | 277,000 | 507 |
| 2000-03-17 | 500 | 502 | 491 | 500 | 144,000 | 500 |
| 2000-03-16 | 485 | 491 | 480 | 491 | 42,000 | 491 |
| 2000-03-15 | 479 | 485 | 472 | 485 | 71,000 | 485 |
| 2000-03-14 | 482 | 485 | 472 | 480 | 118,000 | 480 |
| 2000-03-13 | 520 | 520 | 480 | 492 | 428,000 | 492 |
| 2000-03-10 | 520 | 525 | 506 | 510 | 250,000 | 510 |
| 2000-03-09 | 514 | 514 | 506 | 510 | 59,000 | 510 |
| 2000-03-08 | 505 | 520 | 505 | 505 | 376,000 | 505 |
| 2000-03-07 | 518 | 518 | 506 | 510 | 98,000 | 510 |
| 2000-03-06 | 516 | 539 | 506 | 519 | 427,000 | 519 |
| 2000-03-03 | 510 | 515 | 501 | 505 | 120,000 | 505 |
| 2000-03-02 | 500 | 514 | 499 | 500 | 175,000 | 500 |
| 2000-03-01 | 515 | 515 | 495 | 499 | 346,000 | 499 |
| 2000-02-29 | 499 | 515 | 499 | 502 | 143,000 | 502 |
| 2000-02-28 | 499 | 516 | 495 | 514 | 200,000 | 514 |
| 2000-02-25 | 500 | 520 | 470 | 471 | 332,000 | 471 |
| 2000-02-24 | 472 | 514 | 472 | 511 | 263,000 | 511 |
| 2000-02-23 | 485 | 492 | 470 | 470 | 99,000 | 470 |
| 2000-02-22 | 495 | 495 | 480 | 487 | 168,000 | 487 |
| 2000-02-21 | 500 | 505 | 495 | 499 | 192,000 | 499 |
| 2000-02-18 | 515 | 520 | 509 | 515 | 375,000 | 515 |
| 2000-02-17 | 499 | 515 | 499 | 508 | 202,000 | 508 |
| 2000-02-16 | 496 | 506 | 489 | 498 | 175,000 | 498 |
| 2000-02-15 | 497 | 503 | 485 | 490 | 116,000 | 490 |
| 2000-02-14 | 485 | 490 | 474 | 487 | 160,000 | 487 |
| 2000-02-10 | 500 | 505 | 492 | 500 | 139,000 | 500 |
| 2000-02-09 | 515 | 515 | 500 | 506 | 238,000 | 506 |
| 2000-02-08 | 530 | 535 | 510 | 520 | 344,000 | 520 |
| 2000-02-07 | 537 | 537 | 520 | 535 | 206,000 | 535 |
| 2000-02-04 | 530 | 540 | 527 | 527 | 196,000 | 527 |
| 2000-02-03 | 550 | 550 | 525 | 525 | 597,000 | 525 |
| 2000-02-02 | 515 | 570 | 508 | 551 | 1,910,000 | 551 |
| 2000-02-01 | 512 | 514 | 498 | 507 | 374,000 | 507 |
| 2000-01-31 | 500 | 519 | 500 | 509 | 262,000 | 509 |
| 2000-01-28 | 506 | 524 | 506 | 515 | 987,000 | 515 |
| 2000-01-27 | 490 | 508 | 485 | 506 | 872,000 | 506 |
| 2000-01-26 | 457 | 485 | 457 | 475 | 478,000 | 475 |
| 2000-01-25 | 443 | 456 | 440 | 456 | 116,000 | 456 |
| 2000-01-24 | 456 | 459 | 450 | 450 | 74,000 | 450 |
| 2000-01-21 | 455 | 463 | 441 | 441 | 263,000 | 441 |
| 2000-01-20 | 466 | 466 | 455 | 455 | 161,000 | 455 |
| 2000-01-19 | 492 | 492 | 463 | 470 | 477,000 | 470 |
| 2000-01-18 | 469 | 524 | 465 | 494 | 2,004,000 | 494 |
| 2000-01-17 | 450 | 468 | 440 | 458 | 719,000 | 458 |
| 2000-01-14 | 437 | 455 | 429 | 445 | 271,000 | 445 |
| 2000-01-13 | 414 | 437 | 411 | 437 | 264,000 | 437 |
| 2000-01-12 | 402 | 414 | 402 | 409 | 85,000 | 409 |
| 2000-01-11 | 410 | 410 | 401 | 402 | 70,000 | 402 |
| 2000-01-07 | 400 | 415 | 395 | 395 | 68,000 | 395 |
| 2000-01-06 | 405 | 415 | 400 | 400 | 58,000 | 400 |
| 2000-01-05 | 390 | 415 | 390 | 415 | 48,000 | 415 |
| 2000-01-04 | 419 | 425 | 415 | 415 | 40,000 | 415 |
分割・併合履歴 ： [1988-03-28]1株→1.1株