6407 CKD(株) の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-28 | 316 | 325 | 316 | 322 | 112,000 | 322 |
| 2001-12-27 | 314 | 315 | 312 | 314 | 66,000 | 314 |
| 2001-12-26 | 312 | 314 | 309 | 309 | 73,000 | 309 |
| 2001-12-25 | 307 | 312 | 307 | 312 | 105,000 | 312 |
| 2001-12-21 | 322 | 326 | 299 | 307 | 214,000 | 307 |
| 2001-12-20 | 303 | 318 | 290 | 318 | 100,000 | 318 |
| 2001-12-19 | 325 | 325 | 310 | 318 | 86,000 | 318 |
| 2001-12-18 | 340 | 341 | 328 | 332 | 79,000 | 332 |
| 2001-12-17 | 345 | 346 | 338 | 340 | 65,000 | 340 |
| 2001-12-14 | 350 | 353 | 347 | 350 | 221,000 | 350 |
| 2001-12-13 | 355 | 355 | 350 | 350 | 51,000 | 350 |
| 2001-12-12 | 346 | 348 | 345 | 345 | 88,000 | 345 |
| 2001-12-11 | 359 | 359 | 345 | 345 | 57,000 | 345 |
| 2001-12-10 | 365 | 367 | 360 | 360 | 49,000 | 360 |
| 2001-12-07 | 360 | 363 | 359 | 363 | 79,000 | 363 |
| 2001-12-06 | 370 | 373 | 357 | 360 | 106,000 | 360 |
| 2001-12-05 | 360 | 373 | 358 | 359 | 208,000 | 359 |
| 2001-12-04 | 371 | 371 | 355 | 358 | 93,000 | 358 |
| 2001-12-03 | 374 | 375 | 365 | 372 | 89,000 | 372 |
| 2001-11-30 | 376 | 376 | 370 | 373 | 60,000 | 373 |
| 2001-11-29 | 378 | 378 | 373 | 373 | 29,000 | 373 |
| 2001-11-28 | 389 | 389 | 378 | 378 | 102,000 | 378 |
| 2001-11-27 | 385 | 386 | 382 | 385 | 501,000 | 385 |
| 2001-11-26 | 370 | 380 | 365 | 375 | 392,000 | 375 |
| 2001-11-22 | 375 | 379 | 360 | 363 | 240,000 | 363 |
| 2001-11-21 | 375 | 376 | 371 | 372 | 95,000 | 372 |
| 2001-11-20 | 394 | 394 | 378 | 378 | 31,000 | 378 |
| 2001-11-19 | 393 | 395 | 383 | 394 | 38,000 | 394 |
| 2001-11-16 | 380 | 394 | 379 | 394 | 66,000 | 394 |
| 2001-11-15 | 372 | 376 | 372 | 376 | 42,000 | 376 |
| 2001-11-14 | 386 | 393 | 370 | 370 | 52,000 | 370 |
| 2001-11-13 | 385 | 386 | 379 | 382 | 91,000 | 382 |
| 2001-11-12 | 390 | 390 | 385 | 390 | 23,000 | 390 |
| 2001-11-09 | 411 | 411 | 391 | 392 | 55,000 | 392 |
| 2001-11-08 | 394 | 412 | 390 | 412 | 66,000 | 412 |
| 2001-11-07 | 406 | 410 | 395 | 395 | 99,000 | 395 |
| 2001-11-06 | 407 | 407 | 401 | 401 | 31,000 | 401 |
| 2001-11-05 | 401 | 407 | 401 | 406 | 24,000 | 406 |
| 2001-11-02 | 410 | 410 | 401 | 402 | 62,000 | 402 |
| 2001-11-01 | 415 | 415 | 401 | 406 | 61,000 | 406 |
| 2001-10-31 | 415 | 416 | 398 | 415 | 164,000 | 415 |
| 2001-10-30 | 431 | 435 | 422 | 430 | 53,000 | 430 |
| 2001-10-29 | 462 | 462 | 446 | 446 | 22,000 | 446 |
| 2001-10-26 | 479 | 483 | 462 | 469 | 93,000 | 469 |
| 2001-10-25 | 469 | 475 | 467 | 475 | 42,000 | 475 |
| 2001-10-24 | 452 | 475 | 452 | 469 | 147,000 | 469 |
| 2001-10-23 | 454 | 460 | 450 | 458 | 83,000 | 458 |
| 2001-10-22 | 455 | 455 | 450 | 453 | 32,000 | 453 |
| 2001-10-19 | 458 | 460 | 450 | 460 | 49,000 | 460 |
| 2001-10-18 | 464 | 465 | 456 | 462 | 30,000 | 462 |
| 2001-10-17 | 462 | 464 | 459 | 464 | 54,000 | 464 |
| 2001-10-16 | 457 | 458 | 456 | 458 | 44,000 | 458 |
| 2001-10-15 | 460 | 465 | 457 | 457 | 80,000 | 457 |
| 2001-10-12 | 447 | 457 | 441 | 457 | 100,000 | 457 |
| 2001-10-11 | 441 | 450 | 437 | 448 | 140,000 | 448 |
| 2001-10-10 | 448 | 449 | 433 | 436 | 177,000 | 436 |
| 2001-10-09 | 455 | 457 | 447 | 447 | 89,000 | 447 |
| 2001-10-05 | 447 | 450 | 440 | 450 | 261,000 | 450 |
| 2001-10-04 | 440 | 445 | 429 | 445 | 162,000 | 445 |
| 2001-10-03 | 438 | 443 | 431 | 431 | 123,000 | 431 |
| 2001-10-02 | 430 | 440 | 422 | 430 | 155,000 | 430 |
| 2001-10-01 | 420 | 425 | 405 | 425 | 207,000 | 425 |
| 2001-09-28 | 419 | 425 | 416 | 416 | 63,000 | 416 |
| 2001-09-27 | 418 | 418 | 407 | 418 | 53,000 | 418 |
| 2001-09-26 | 425 | 425 | 412 | 416 | 70,000 | 416 |
| 2001-09-25 | 419 | 425 | 414 | 425 | 165,000 | 425 |
| 2001-09-21 | 415 | 415 | 403 | 413 | 89,000 | 413 |
| 2001-09-20 | 410 | 415 | 408 | 415 | 93,000 | 415 |
| 2001-09-19 | 401 | 425 | 401 | 418 | 219,000 | 418 |
| 2001-09-18 | 387 | 408 | 387 | 401 | 143,000 | 401 |
| 2001-09-17 | 381 | 387 | 376 | 387 | 50,000 | 387 |
| 2001-09-14 | 398 | 400 | 395 | 400 | 119,000 | 400 |
| 2001-09-13 | 386 | 393 | 375 | 388 | 67,000 | 388 |
| 2001-09-12 | 390 | 397 | 385 | 385 | 74,000 | 385 |
| 2001-09-11 | 406 | 413 | 405 | 412 | 140,000 | 412 |
| 2001-09-10 | 405 | 406 | 402 | 405 | 42,000 | 405 |
| 2001-09-07 | 407 | 412 | 407 | 410 | 41,000 | 410 |
| 2001-09-06 | 410 | 418 | 407 | 417 | 85,000 | 417 |
| 2001-09-05 | 411 | 411 | 400 | 409 | 94,000 | 409 |
| 2001-09-04 | 396 | 410 | 385 | 410 | 170,000 | 410 |
| 2001-09-03 | 419 | 419 | 400 | 408 | 208,000 | 408 |
| 2001-08-31 | 400 | 409 | 398 | 405 | 394,000 | 405 |
| 2001-08-30 | 451 | 451 | 405 | 410 | 636,000 | 410 |
| 2001-08-29 | 489 | 489 | 455 | 455 | 167,000 | 455 |
| 2001-08-28 | 540 | 542 | 492 | 495 | 155,000 | 495 |
| 2001-08-27 | 566 | 566 | 523 | 523 | 117,000 | 523 |
| 2001-08-24 | 551 | 555 | 535 | 536 | 83,000 | 536 |
| 2001-08-23 | 560 | 570 | 560 | 565 | 37,000 | 565 |
| 2001-08-22 | 577 | 577 | 565 | 569 | 20,000 | 569 |
| 2001-08-21 | 570 | 579 | 570 | 579 | 33,000 | 579 |
| 2001-08-20 | 572 | 573 | 571 | 571 | 37,000 | 571 |
| 2001-08-17 | 586 | 588 | 579 | 579 | 71,000 | 579 |
| 2001-08-16 | 588 | 590 | 587 | 588 | 48,000 | 588 |
| 2001-08-15 | 590 | 593 | 586 | 592 | 43,000 | 592 |
| 2001-08-14 | 590 | 590 | 586 | 590 | 117,000 | 590 |
| 2001-08-13 | 608 | 610 | 590 | 591 | 54,000 | 591 |
| 2001-08-10 | 630 | 630 | 606 | 608 | 34,000 | 608 |
| 2001-08-09 | 606 | 610 | 602 | 602 | 89,000 | 602 |
| 2001-08-08 | 633 | 638 | 632 | 635 | 131,000 | 635 |
| 2001-08-07 | 630 | 635 | 629 | 633 | 46,000 | 633 |
| 2001-08-06 | 658 | 660 | 636 | 636 | 86,000 | 636 |
| 2001-08-03 | 663 | 666 | 660 | 666 | 92,000 | 666 |
| 2001-08-02 | 631 | 665 | 631 | 664 | 78,000 | 664 |
| 2001-08-01 | 646 | 646 | 623 | 635 | 55,000 | 635 |
| 2001-07-31 | 585 | 645 | 585 | 645 | 43,000 | 645 |
| 2001-07-30 | 610 | 610 | 591 | 594 | 55,000 | 594 |
| 2001-07-27 | 615 | 619 | 609 | 609 | 45,000 | 609 |
| 2001-07-26 | 600 | 614 | 600 | 614 | 29,000 | 614 |
| 2001-07-25 | 582 | 596 | 580 | 596 | 30,000 | 596 |
| 2001-07-24 | 584 | 584 | 579 | 580 | 16,000 | 580 |
| 2001-07-23 | 572 | 591 | 572 | 588 | 121,000 | 588 |
| 2001-07-19 | 573 | 575 | 572 | 572 | 17,000 | 572 |
| 2001-07-18 | 580 | 581 | 579 | 579 | 76,000 | 579 |
| 2001-07-17 | 580 | 582 | 579 | 580 | 94,000 | 580 |
| 2001-07-16 | 595 | 600 | 580 | 580 | 28,000 | 580 |
| 2001-07-13 | 591 | 607 | 590 | 592 | 75,000 | 592 |
| 2001-07-12 | 575 | 587 | 575 | 582 | 25,000 | 582 |
| 2001-07-11 | 580 | 590 | 572 | 572 | 94,000 | 572 |
| 2001-07-10 | 584 | 590 | 580 | 590 | 98,000 | 590 |
| 2001-07-09 | 599 | 599 | 580 | 584 | 35,000 | 584 |
| 2001-07-06 | 613 | 620 | 600 | 605 | 50,000 | 605 |
| 2001-07-05 | 649 | 650 | 635 | 643 | 32,000 | 643 |
| 2001-07-04 | 653 | 654 | 645 | 650 | 104,000 | 650 |
| 2001-07-03 | 675 | 680 | 649 | 649 | 65,000 | 649 |
| 2001-07-02 | 709 | 709 | 672 | 675 | 114,000 | 675 |
| 2001-06-29 | 707 | 710 | 689 | 699 | 85,000 | 699 |
| 2001-06-28 | 720 | 723 | 702 | 705 | 74,000 | 705 |
| 2001-06-27 | 720 | 720 | 715 | 717 | 52,000 | 717 |
| 2001-06-26 | 722 | 740 | 713 | 724 | 158,000 | 724 |
| 2001-06-25 | 710 | 720 | 708 | 720 | 179,000 | 720 |
| 2001-06-22 | 692 | 712 | 692 | 710 | 240,000 | 710 |
| 2001-06-21 | 705 | 706 | 690 | 690 | 64,000 | 690 |
| 2001-06-20 | 710 | 721 | 701 | 702 | 80,000 | 702 |
| 2001-06-19 | 738 | 740 | 729 | 740 | 40,000 | 740 |
| 2001-06-18 | 725 | 744 | 725 | 738 | 36,000 | 738 |
| 2001-06-15 | 714 | 729 | 714 | 725 | 37,000 | 725 |
| 2001-06-14 | 777 | 777 | 737 | 744 | 75,000 | 744 |
| 2001-06-13 | 771 | 782 | 770 | 777 | 35,000 | 777 |
| 2001-06-12 | 790 | 799 | 776 | 776 | 119,000 | 776 |
| 2001-06-11 | 790 | 810 | 790 | 800 | 83,000 | 800 |
| 2001-06-08 | 780 | 812 | 780 | 790 | 380,000 | 790 |
| 2001-06-07 | 770 | 770 | 755 | 770 | 204,000 | 770 |
| 2001-06-06 | 755 | 765 | 751 | 765 | 28,000 | 765 |
| 2001-06-05 | 766 | 771 | 750 | 771 | 91,000 | 771 |
| 2001-06-04 | 747 | 766 | 747 | 766 | 63,000 | 766 |
| 2001-06-01 | 736 | 750 | 733 | 747 | 52,000 | 747 |
| 2001-05-31 | 740 | 745 | 734 | 736 | 66,000 | 736 |
| 2001-05-30 | 761 | 763 | 750 | 756 | 93,000 | 756 |
| 2001-05-29 | 740 | 773 | 739 | 763 | 117,000 | 763 |
| 2001-05-28 | 733 | 738 | 733 | 735 | 43,000 | 735 |
| 2001-05-25 | 729 | 735 | 720 | 733 | 57,000 | 733 |
| 2001-05-24 | 719 | 724 | 708 | 720 | 64,000 | 720 |
| 2001-05-23 | 730 | 739 | 700 | 709 | 105,000 | 709 |
| 2001-05-22 | 738 | 738 | 724 | 729 | 56,000 | 729 |
| 2001-05-21 | 731 | 735 | 718 | 721 | 78,000 | 721 |
| 2001-05-18 | 720 | 722 | 711 | 720 | 37,000 | 720 |
| 2001-05-17 | 730 | 739 | 721 | 739 | 66,000 | 739 |
| 2001-05-16 | 720 | 727 | 720 | 720 | 23,000 | 720 |
| 2001-05-15 | 707 | 720 | 705 | 720 | 12,000 | 720 |
| 2001-05-14 | 729 | 729 | 707 | 710 | 32,000 | 710 |
| 2001-05-11 | 720 | 739 | 719 | 733 | 79,000 | 733 |
| 2001-05-10 | 725 | 735 | 715 | 725 | 27,000 | 725 |
| 2001-05-09 | 731 | 731 | 710 | 715 | 51,000 | 715 |
| 2001-05-08 | 737 | 737 | 721 | 721 | 44,000 | 721 |
| 2001-05-07 | 731 | 739 | 725 | 735 | 51,000 | 735 |
| 2001-05-02 | 728 | 735 | 720 | 729 | 139,000 | 729 |
| 2001-05-01 | 722 | 730 | 720 | 720 | 133,000 | 720 |
| 2001-04-27 | 749 | 749 | 720 | 720 | 68,000 | 720 |
| 2001-04-26 | 716 | 750 | 716 | 739 | 123,000 | 739 |
| 2001-04-25 | 720 | 720 | 714 | 714 | 128,000 | 714 |
| 2001-04-24 | 710 | 714 | 700 | 714 | 80,000 | 714 |
| 2001-04-23 | 690 | 715 | 690 | 715 | 91,000 | 715 |
| 2001-04-20 | 684 | 689 | 678 | 680 | 124,000 | 680 |
| 2001-04-19 | 685 | 700 | 679 | 682 | 150,000 | 682 |
| 2001-04-18 | 678 | 684 | 675 | 681 | 64,000 | 681 |
| 2001-04-17 | 682 | 692 | 674 | 677 | 66,000 | 677 |
| 2001-04-16 | 687 | 687 | 680 | 681 | 117,000 | 681 |
| 2001-04-13 | 663 | 675 | 663 | 675 | 17,000 | 675 |
| 2001-04-12 | 670 | 680 | 659 | 662 | 58,000 | 662 |
| 2001-04-11 | 660 | 670 | 650 | 670 | 84,000 | 670 |
| 2001-04-10 | 661 | 661 | 642 | 642 | 51,000 | 642 |
| 2001-04-09 | 676 | 676 | 656 | 661 | 61,000 | 661 |
| 2001-04-06 | 691 | 695 | 675 | 678 | 79,000 | 678 |
| 2001-04-05 | 690 | 690 | 677 | 677 | 33,000 | 677 |
| 2001-04-04 | 688 | 698 | 686 | 693 | 127,000 | 693 |
| 2001-04-03 | 651 | 690 | 651 | 690 | 51,000 | 690 |
| 2001-04-02 | 662 | 670 | 662 | 665 | 20,000 | 665 |
| 2001-03-30 | 685 | 701 | 670 | 670 | 101,000 | 670 |
| 2001-03-29 | 680 | 680 | 662 | 675 | 38,000 | 675 |
| 2001-03-28 | 699 | 702 | 685 | 695 | 55,000 | 695 |
| 2001-03-27 | 679 | 679 | 668 | 669 | 32,000 | 669 |
| 2001-03-26 | 678 | 680 | 665 | 670 | 161,000 | 670 |
| 2001-03-23 | 648 | 660 | 629 | 658 | 122,000 | 658 |
| 2001-03-22 | 611 | 628 | 608 | 628 | 83,000 | 628 |
| 2001-03-21 | 588 | 610 | 582 | 610 | 56,000 | 610 |
| 2001-03-19 | 597 | 600 | 585 | 585 | 39,000 | 585 |
| 2001-03-16 | 591 | 598 | 585 | 587 | 88,000 | 587 |
| 2001-03-15 | 585 | 586 | 576 | 584 | 22,000 | 584 |
| 2001-03-14 | 618 | 625 | 596 | 597 | 36,000 | 597 |
| 2001-03-13 | 601 | 608 | 572 | 608 | 72,000 | 608 |
| 2001-03-12 | 650 | 653 | 621 | 621 | 69,000 | 621 |
| 2001-03-09 | 647 | 660 | 641 | 660 | 180,000 | 660 |
| 2001-03-08 | 654 | 654 | 626 | 644 | 84,000 | 644 |
| 2001-03-07 | 670 | 671 | 645 | 654 | 87,000 | 654 |
| 2001-03-06 | 624 | 650 | 624 | 650 | 200,000 | 650 |
| 2001-03-05 | 642 | 642 | 620 | 623 | 38,000 | 623 |
| 2001-03-02 | 636 | 642 | 630 | 632 | 58,000 | 632 |
| 2001-03-01 | 654 | 658 | 646 | 653 | 37,000 | 653 |
| 2001-02-28 | 680 | 680 | 650 | 651 | 105,000 | 651 |
| 2001-02-27 | 690 | 690 | 672 | 680 | 96,000 | 680 |
| 2001-02-26 | 688 | 688 | 674 | 677 | 68,000 | 677 |
| 2001-02-23 | 686 | 697 | 686 | 693 | 83,000 | 693 |
| 2001-02-22 | 700 | 700 | 684 | 684 | 50,000 | 684 |
| 2001-02-21 | 679 | 700 | 679 | 700 | 63,000 | 700 |
| 2001-02-20 | 673 | 699 | 673 | 699 | 29,000 | 699 |
| 2001-02-19 | 680 | 699 | 679 | 699 | 22,000 | 699 |
| 2001-02-16 | 690 | 692 | 683 | 683 | 44,000 | 683 |
| 2001-02-15 | 679 | 700 | 679 | 685 | 99,000 | 685 |
| 2001-02-14 | 700 | 705 | 695 | 699 | 43,000 | 699 |
| 2001-02-13 | 700 | 702 | 698 | 698 | 109,000 | 698 |
| 2001-02-09 | 699 | 703 | 695 | 703 | 21,000 | 703 |
| 2001-02-08 | 700 | 700 | 694 | 699 | 33,000 | 699 |
| 2001-02-07 | 691 | 735 | 691 | 718 | 44,000 | 718 |
| 2001-02-06 | 718 | 719 | 674 | 688 | 127,000 | 688 |
| 2001-02-05 | 740 | 740 | 723 | 723 | 31,000 | 723 |
| 2001-02-02 | 731 | 760 | 721 | 757 | 42,000 | 757 |
| 2001-02-01 | 719 | 740 | 719 | 740 | 60,000 | 740 |
| 2001-01-31 | 735 | 745 | 735 | 739 | 39,000 | 739 |
| 2001-01-30 | 740 | 741 | 735 | 736 | 87,000 | 736 |
| 2001-01-29 | 759 | 759 | 741 | 743 | 29,000 | 743 |
| 2001-01-26 | 745 | 760 | 739 | 750 | 39,000 | 750 |
| 2001-01-25 | 739 | 747 | 725 | 745 | 27,000 | 745 |
| 2001-01-24 | 765 | 765 | 750 | 750 | 25,000 | 750 |
| 2001-01-23 | 721 | 765 | 715 | 765 | 122,000 | 765 |
| 2001-01-22 | 745 | 745 | 727 | 732 | 31,000 | 732 |
| 2001-01-19 | 750 | 765 | 745 | 745 | 78,000 | 745 |
| 2001-01-18 | 748 | 772 | 744 | 760 | 149,000 | 760 |
| 2001-01-17 | 728 | 734 | 725 | 730 | 84,000 | 730 |
| 2001-01-16 | 718 | 730 | 698 | 730 | 109,000 | 730 |
| 2001-01-15 | 692 | 700 | 690 | 698 | 61,000 | 698 |
| 2001-01-12 | 635 | 690 | 635 | 668 | 102,000 | 668 |
| 2001-01-11 | 650 | 655 | 640 | 645 | 128,000 | 645 |
| 2001-01-10 | 700 | 700 | 680 | 680 | 187,000 | 680 |
| 2001-01-09 | 701 | 710 | 700 | 710 | 119,000 | 710 |
| 2001-01-05 | 723 | 740 | 721 | 736 | 59,000 | 736 |
| 2001-01-04 | 748 | 751 | 731 | 731 | 32,000 | 731 |
分割・併合履歴 ： [1988-03-28]1株→1.1株