6407 CKD(株) の時系列データ [2002年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2002-12-30 | 325 | 329 | 319 | 320 | 56,000 | 320 |
| 2002-12-27 | 320 | 325 | 319 | 325 | 112,000 | 325 |
| 2002-12-26 | 307 | 316 | 307 | 316 | 57,000 | 316 |
| 2002-12-25 | 304 | 319 | 304 | 304 | 122,000 | 304 |
| 2002-12-24 | 300 | 308 | 300 | 304 | 56,000 | 304 |
| 2002-12-20 | 298 | 309 | 298 | 300 | 156,000 | 300 |
| 2002-12-19 | 293 | 298 | 289 | 298 | 101,000 | 298 |
| 2002-12-18 | 300 | 303 | 299 | 301 | 84,000 | 301 |
| 2002-12-17 | 303 | 308 | 303 | 305 | 51,000 | 305 |
| 2002-12-16 | 301 | 303 | 299 | 299 | 154,000 | 299 |
| 2002-12-13 | 310 | 310 | 305 | 306 | 206,000 | 306 |
| 2002-12-12 | 309 | 310 | 303 | 303 | 62,000 | 303 |
| 2002-12-11 | 310 | 310 | 305 | 306 | 104,000 | 306 |
| 2002-12-10 | 299 | 310 | 295 | 305 | 259,000 | 305 |
| 2002-12-09 | 299 | 308 | 296 | 301 | 257,000 | 301 |
| 2002-12-06 | 308 | 309 | 298 | 303 | 244,000 | 303 |
| 2002-12-05 | 323 | 323 | 310 | 313 | 351,000 | 313 |
| 2002-12-04 | 327 | 327 | 315 | 323 | 278,000 | 323 |
| 2002-12-03 | 319 | 334 | 319 | 325 | 488,000 | 325 |
| 2002-12-02 | 320 | 323 | 308 | 315 | 242,000 | 315 |
| 2002-11-29 | 307 | 316 | 307 | 310 | 229,000 | 310 |
| 2002-11-28 | 297 | 306 | 297 | 305 | 375,000 | 305 |
| 2002-11-27 | 281 | 296 | 281 | 296 | 95,000 | 296 |
| 2002-11-26 | 291 | 291 | 281 | 283 | 194,000 | 283 |
| 2002-11-25 | 286 | 289 | 283 | 286 | 240,000 | 286 |
| 2002-11-22 | 277 | 280 | 272 | 277 | 336,000 | 277 |
| 2002-11-21 | 280 | 288 | 270 | 271 | 270,000 | 271 |
| 2002-11-20 | 275 | 282 | 270 | 279 | 170,000 | 279 |
| 2002-11-19 | 282 | 283 | 274 | 277 | 137,000 | 277 |
| 2002-11-18 | 296 | 296 | 281 | 282 | 107,000 | 282 |
| 2002-11-15 | 288 | 295 | 286 | 295 | 70,000 | 295 |
| 2002-11-14 | 304 | 305 | 279 | 283 | 158,000 | 283 |
| 2002-11-13 | 303 | 304 | 302 | 303 | 100,000 | 303 |
| 2002-11-12 | 301 | 310 | 300 | 302 | 141,000 | 302 |
| 2002-11-11 | 309 | 309 | 302 | 302 | 113,000 | 302 |
| 2002-11-08 | 314 | 319 | 313 | 318 | 86,000 | 318 |
| 2002-11-07 | 312 | 316 | 310 | 316 | 97,000 | 316 |
| 2002-11-06 | 324 | 324 | 311 | 311 | 222,000 | 311 |
| 2002-11-05 | 321 | 329 | 319 | 325 | 187,000 | 325 |
| 2002-11-01 | 305 | 314 | 304 | 313 | 148,000 | 313 |
| 2002-10-31 | 305 | 307 | 302 | 303 | 102,000 | 303 |
| 2002-10-30 | 304 | 307 | 303 | 306 | 91,000 | 306 |
| 2002-10-29 | 305 | 305 | 300 | 300 | 130,000 | 300 |
| 2002-10-28 | 301 | 305 | 296 | 305 | 112,000 | 305 |
| 2002-10-25 | 303 | 310 | 292 | 300 | 272,000 | 300 |
| 2002-10-24 | 300 | 305 | 295 | 305 | 115,000 | 305 |
| 2002-10-23 | 286 | 302 | 286 | 302 | 128,000 | 302 |
| 2002-10-22 | 298 | 298 | 285 | 285 | 130,000 | 285 |
| 2002-10-21 | 288 | 297 | 288 | 292 | 116,000 | 292 |
| 2002-10-18 | 285 | 287 | 282 | 284 | 110,000 | 284 |
| 2002-10-17 | 281 | 290 | 280 | 280 | 99,000 | 280 |
| 2002-10-16 | 291 | 292 | 280 | 281 | 303,000 | 281 |
| 2002-10-15 | 290 | 290 | 280 | 281 | 129,000 | 281 |
| 2002-10-11 | 287 | 294 | 271 | 272 | 191,000 | 272 |
| 2002-10-10 | 285 | 287 | 270 | 277 | 174,000 | 277 |
| 2002-10-09 | 294 | 294 | 286 | 286 | 70,000 | 286 |
| 2002-10-08 | 293 | 295 | 286 | 289 | 107,000 | 289 |
| 2002-10-07 | 295 | 300 | 290 | 290 | 68,000 | 290 |
| 2002-10-04 | 295 | 297 | 290 | 292 | 156,000 | 292 |
| 2002-10-03 | 305 | 307 | 295 | 301 | 142,000 | 301 |
| 2002-10-02 | 320 | 320 | 305 | 305 | 98,000 | 305 |
| 2002-10-01 | 321 | 321 | 315 | 316 | 75,000 | 316 |
| 2002-09-30 | 325 | 328 | 325 | 326 | 53,000 | 326 |
| 2002-09-27 | 322 | 330 | 322 | 330 | 85,000 | 330 |
| 2002-09-26 | 326 | 331 | 318 | 318 | 198,000 | 318 |
| 2002-09-25 | 342 | 342 | 325 | 327 | 93,000 | 327 |
| 2002-09-24 | 336 | 338 | 330 | 336 | 100,000 | 336 |
| 2002-09-20 | 336 | 340 | 334 | 336 | 136,000 | 336 |
| 2002-09-19 | 330 | 340 | 330 | 335 | 214,000 | 335 |
| 2002-09-18 | 335 | 340 | 326 | 340 | 66,000 | 340 |
| 2002-09-17 | 326 | 336 | 326 | 330 | 98,000 | 330 |
| 2002-09-13 | 317 | 326 | 317 | 321 | 235,000 | 321 |
| 2002-09-12 | 343 | 344 | 338 | 340 | 57,000 | 340 |
| 2002-09-11 | 348 | 348 | 333 | 333 | 84,000 | 333 |
| 2002-09-10 | 361 | 361 | 343 | 348 | 61,000 | 348 |
| 2002-09-09 | 340 | 349 | 340 | 346 | 52,000 | 346 |
| 2002-09-06 | 330 | 334 | 325 | 334 | 78,000 | 334 |
| 2002-09-05 | 323 | 336 | 323 | 336 | 70,000 | 336 |
| 2002-09-04 | 330 | 330 | 313 | 319 | 144,000 | 319 |
| 2002-09-03 | 350 | 355 | 332 | 333 | 96,000 | 333 |
| 2002-09-02 | 366 | 368 | 351 | 351 | 57,000 | 351 |
| 2002-08-30 | 373 | 373 | 364 | 366 | 72,000 | 366 |
| 2002-08-29 | 383 | 383 | 372 | 372 | 67,000 | 372 |
| 2002-08-28 | 391 | 392 | 384 | 390 | 48,000 | 390 |
| 2002-08-27 | 390 | 396 | 390 | 390 | 39,000 | 390 |
| 2002-08-26 | 387 | 393 | 386 | 393 | 68,000 | 393 |
| 2002-08-23 | 389 | 390 | 387 | 387 | 54,000 | 387 |
| 2002-08-22 | 386 | 386 | 382 | 385 | 40,000 | 385 |
| 2002-08-21 | 393 | 393 | 385 | 385 | 29,000 | 385 |
| 2002-08-20 | 386 | 394 | 384 | 394 | 40,000 | 394 |
| 2002-08-19 | 403 | 403 | 386 | 391 | 24,000 | 391 |
| 2002-08-16 | 387 | 398 | 387 | 395 | 30,000 | 395 |
| 2002-08-15 | 385 | 391 | 385 | 386 | 28,000 | 386 |
| 2002-08-14 | 383 | 389 | 383 | 389 | 24,000 | 389 |
| 2002-08-13 | 395 | 395 | 383 | 383 | 42,000 | 383 |
| 2002-08-12 | 397 | 397 | 386 | 386 | 31,000 | 386 |
| 2002-08-09 | 407 | 407 | 396 | 396 | 34,000 | 396 |
| 2002-08-08 | 397 | 399 | 386 | 392 | 35,000 | 392 |
| 2002-08-07 | 400 | 405 | 389 | 397 | 26,000 | 397 |
| 2002-08-06 | 383 | 388 | 382 | 382 | 38,000 | 382 |
| 2002-08-05 | 390 | 401 | 388 | 388 | 97,000 | 388 |
| 2002-08-02 | 410 | 416 | 395 | 396 | 108,000 | 396 |
| 2002-08-01 | 414 | 416 | 411 | 416 | 72,000 | 416 |
| 2002-07-31 | 415 | 418 | 414 | 416 | 53,000 | 416 |
| 2002-07-30 | 415 | 420 | 409 | 420 | 41,000 | 420 |
| 2002-07-29 | 407 | 420 | 407 | 420 | 174,000 | 420 |
| 2002-07-26 | 400 | 410 | 396 | 407 | 99,000 | 407 |
| 2002-07-25 | 411 | 411 | 396 | 396 | 47,000 | 396 |
| 2002-07-24 | 417 | 417 | 405 | 405 | 34,000 | 405 |
| 2002-07-23 | 402 | 424 | 401 | 416 | 138,000 | 416 |
| 2002-07-22 | 395 | 403 | 391 | 400 | 43,000 | 400 |
| 2002-07-19 | 402 | 406 | 398 | 398 | 47,000 | 398 |
| 2002-07-18 | 401 | 411 | 395 | 395 | 83,000 | 395 |
| 2002-07-17 | 408 | 408 | 389 | 389 | 92,000 | 389 |
| 2002-07-16 | 419 | 419 | 408 | 408 | 54,000 | 408 |
| 2002-07-15 | 417 | 422 | 413 | 420 | 77,000 | 420 |
| 2002-07-12 | 435 | 435 | 420 | 420 | 93,000 | 420 |
| 2002-07-11 | 430 | 430 | 424 | 427 | 72,000 | 427 |
| 2002-07-10 | 432 | 442 | 432 | 433 | 57,000 | 433 |
| 2002-07-09 | 438 | 438 | 430 | 438 | 88,000 | 438 |
| 2002-07-08 | 445 | 445 | 432 | 432 | 72,000 | 432 |
| 2002-07-05 | 437 | 446 | 429 | 435 | 239,000 | 435 |
| 2002-07-04 | 440 | 440 | 426 | 427 | 101,000 | 427 |
| 2002-07-03 | 432 | 437 | 423 | 436 | 282,000 | 436 |
| 2002-07-02 | 455 | 459 | 435 | 442 | 110,000 | 442 |
| 2002-07-01 | 461 | 466 | 451 | 451 | 67,000 | 451 |
| 2002-06-28 | 435 | 466 | 435 | 453 | 101,000 | 453 |
| 2002-06-27 | 428 | 445 | 421 | 435 | 60,000 | 435 |
| 2002-06-26 | 426 | 434 | 422 | 434 | 51,000 | 434 |
| 2002-06-25 | 435 | 445 | 426 | 426 | 33,000 | 426 |
| 2002-06-24 | 424 | 440 | 420 | 440 | 34,000 | 440 |
| 2002-06-21 | 435 | 445 | 430 | 430 | 186,000 | 430 |
| 2002-06-20 | 432 | 440 | 432 | 435 | 100,000 | 435 |
| 2002-06-19 | 442 | 451 | 428 | 437 | 154,000 | 437 |
| 2002-06-18 | 430 | 440 | 425 | 438 | 210,000 | 438 |
| 2002-06-17 | 431 | 432 | 421 | 423 | 60,000 | 423 |
| 2002-06-14 | 431 | 446 | 425 | 431 | 286,000 | 431 |
| 2002-06-13 | 457 | 459 | 441 | 446 | 143,000 | 446 |
| 2002-06-12 | 468 | 468 | 459 | 462 | 138,000 | 462 |
| 2002-06-11 | 470 | 478 | 470 | 478 | 54,000 | 478 |
| 2002-06-10 | 495 | 495 | 471 | 475 | 39,000 | 475 |
| 2002-06-07 | 491 | 491 | 485 | 485 | 59,000 | 485 |
| 2002-06-06 | 505 | 507 | 491 | 491 | 88,000 | 491 |
| 2002-06-05 | 515 | 515 | 501 | 501 | 85,000 | 501 |
| 2002-06-04 | 512 | 512 | 490 | 505 | 81,000 | 505 |
| 2002-06-03 | 512 | 525 | 510 | 512 | 189,000 | 512 |
| 2002-05-31 | 505 | 512 | 500 | 510 | 182,000 | 510 |
| 2002-05-30 | 485 | 519 | 485 | 515 | 690,000 | 515 |
| 2002-05-29 | 485 | 485 | 475 | 480 | 91,000 | 480 |
| 2002-05-28 | 472 | 490 | 471 | 480 | 102,000 | 480 |
| 2002-05-27 | 488 | 488 | 470 | 473 | 127,000 | 473 |
| 2002-05-24 | 475 | 490 | 465 | 489 | 721,000 | 489 |
| 2002-05-23 | 440 | 470 | 440 | 465 | 174,000 | 465 |
| 2002-05-22 | 422 | 439 | 422 | 439 | 51,000 | 439 |
| 2002-05-21 | 419 | 424 | 419 | 422 | 50,000 | 422 |
| 2002-05-20 | 429 | 429 | 418 | 420 | 66,000 | 420 |
| 2002-05-17 | 435 | 435 | 421 | 422 | 15,000 | 422 |
| 2002-05-16 | 415 | 427 | 411 | 427 | 42,000 | 427 |
| 2002-05-15 | 419 | 428 | 414 | 420 | 45,000 | 420 |
| 2002-05-14 | 425 | 425 | 418 | 419 | 20,000 | 419 |
| 2002-05-13 | 421 | 434 | 421 | 423 | 25,000 | 423 |
| 2002-05-10 | 429 | 438 | 419 | 435 | 42,000 | 435 |
| 2002-05-09 | 425 | 433 | 420 | 424 | 31,000 | 424 |
| 2002-05-08 | 415 | 416 | 414 | 416 | 17,000 | 416 |
| 2002-05-07 | 420 | 420 | 415 | 415 | 22,000 | 415 |
| 2002-05-02 | 425 | 427 | 421 | 425 | 21,000 | 425 |
| 2002-05-01 | 421 | 425 | 420 | 425 | 28,000 | 425 |
| 2002-04-30 | 410 | 418 | 410 | 417 | 45,000 | 417 |
| 2002-04-26 | 436 | 439 | 408 | 415 | 106,000 | 415 |
| 2002-04-25 | 442 | 446 | 436 | 436 | 45,000 | 436 |
| 2002-04-24 | 458 | 459 | 452 | 452 | 42,000 | 452 |
| 2002-04-23 | 455 | 465 | 455 | 460 | 70,000 | 460 |
| 2002-04-22 | 457 | 461 | 449 | 455 | 23,000 | 455 |
| 2002-04-19 | 440 | 452 | 436 | 443 | 71,000 | 443 |
| 2002-04-18 | 455 | 460 | 446 | 446 | 41,000 | 446 |
| 2002-04-17 | 456 | 460 | 456 | 460 | 25,000 | 460 |
| 2002-04-16 | 445 | 454 | 444 | 454 | 64,000 | 454 |
| 2002-04-15 | 443 | 450 | 437 | 444 | 32,000 | 444 |
| 2002-04-12 | 450 | 453 | 447 | 448 | 49,000 | 448 |
| 2002-04-11 | 470 | 470 | 453 | 453 | 48,000 | 453 |
| 2002-04-10 | 455 | 460 | 451 | 456 | 77,000 | 456 |
| 2002-04-09 | 466 | 473 | 465 | 466 | 36,000 | 466 |
| 2002-04-08 | 479 | 485 | 470 | 480 | 76,000 | 480 |
| 2002-04-05 | 445 | 469 | 445 | 469 | 73,000 | 469 |
| 2002-04-04 | 440 | 447 | 438 | 438 | 65,000 | 438 |
| 2002-04-03 | 429 | 443 | 428 | 437 | 66,000 | 437 |
| 2002-04-02 | 428 | 444 | 428 | 444 | 29,000 | 444 |
| 2002-04-01 | 445 | 445 | 430 | 443 | 41,000 | 443 |
| 2002-03-29 | 445 | 450 | 445 | 445 | 54,000 | 445 |
| 2002-03-28 | 438 | 450 | 438 | 449 | 81,000 | 449 |
| 2002-03-27 | 435 | 450 | 435 | 435 | 113,000 | 435 |
| 2002-03-26 | 455 | 455 | 450 | 450 | 43,000 | 450 |
| 2002-03-25 | 461 | 471 | 461 | 463 | 108,000 | 463 |
| 2002-03-22 | 455 | 460 | 455 | 455 | 50,000 | 455 |
| 2002-03-20 | 468 | 468 | 452 | 454 | 87,000 | 454 |
| 2002-03-19 | 450 | 458 | 450 | 458 | 85,000 | 458 |
| 2002-03-18 | 449 | 449 | 433 | 444 | 94,000 | 444 |
| 2002-03-15 | 430 | 442 | 430 | 442 | 77,000 | 442 |
| 2002-03-14 | 429 | 438 | 424 | 433 | 65,000 | 433 |
| 2002-03-13 | 437 | 446 | 429 | 429 | 167,000 | 429 |
| 2002-03-12 | 462 | 466 | 441 | 442 | 64,000 | 442 |
| 2002-03-11 | 459 | 468 | 459 | 459 | 188,000 | 459 |
| 2002-03-08 | 449 | 455 | 448 | 449 | 197,000 | 449 |
| 2002-03-07 | 430 | 448 | 430 | 448 | 119,000 | 448 |
| 2002-03-06 | 442 | 449 | 430 | 434 | 77,000 | 434 |
| 2002-03-05 | 452 | 456 | 443 | 452 | 164,000 | 452 |
| 2002-03-04 | 438 | 460 | 438 | 447 | 117,000 | 447 |
| 2002-03-01 | 438 | 448 | 425 | 448 | 87,000 | 448 |
| 2002-02-28 | 432 | 457 | 432 | 457 | 120,000 | 457 |
| 2002-02-27 | 424 | 430 | 421 | 430 | 111,000 | 430 |
| 2002-02-26 | 395 | 425 | 394 | 410 | 140,000 | 410 |
| 2002-02-25 | 395 | 395 | 389 | 393 | 84,000 | 393 |
| 2002-02-22 | 393 | 394 | 389 | 394 | 115,000 | 394 |
| 2002-02-21 | 373 | 385 | 368 | 385 | 96,000 | 385 |
| 2002-02-20 | 363 | 375 | 363 | 373 | 25,000 | 373 |
| 2002-02-19 | 375 | 377 | 362 | 362 | 60,000 | 362 |
| 2002-02-18 | 363 | 382 | 363 | 371 | 54,000 | 371 |
| 2002-02-15 | 378 | 379 | 371 | 378 | 49,000 | 378 |
| 2002-02-14 | 375 | 385 | 375 | 376 | 131,000 | 376 |
| 2002-02-13 | 375 | 380 | 369 | 375 | 69,000 | 375 |
| 2002-02-12 | 370 | 372 | 367 | 371 | 79,000 | 371 |
| 2002-02-08 | 370 | 370 | 355 | 364 | 83,000 | 364 |
| 2002-02-07 | 352 | 365 | 352 | 365 | 23,000 | 365 |
| 2002-02-06 | 351 | 364 | 351 | 357 | 54,000 | 357 |
| 2002-02-05 | 349 | 356 | 349 | 350 | 58,000 | 350 |
| 2002-02-04 | 350 | 351 | 347 | 350 | 84,000 | 350 |
| 2002-02-01 | 360 | 365 | 346 | 346 | 64,000 | 346 |
| 2002-01-31 | 343 | 368 | 343 | 360 | 110,000 | 360 |
| 2002-01-30 | 351 | 352 | 343 | 343 | 64,000 | 343 |
| 2002-01-29 | 360 | 361 | 344 | 352 | 81,000 | 352 |
| 2002-01-28 | 356 | 360 | 354 | 360 | 122,000 | 360 |
| 2002-01-25 | 353 | 353 | 343 | 343 | 79,000 | 343 |
| 2002-01-24 | 349 | 354 | 345 | 353 | 104,000 | 353 |
| 2002-01-23 | 331 | 356 | 331 | 341 | 120,000 | 341 |
| 2002-01-22 | 331 | 335 | 329 | 331 | 62,000 | 331 |
| 2002-01-21 | 323 | 333 | 323 | 330 | 74,000 | 330 |
| 2002-01-18 | 306 | 320 | 306 | 320 | 83,000 | 320 |
| 2002-01-17 | 296 | 306 | 296 | 302 | 122,000 | 302 |
| 2002-01-16 | 315 | 315 | 293 | 296 | 160,000 | 296 |
| 2002-01-15 | 317 | 321 | 315 | 315 | 40,000 | 315 |
| 2002-01-11 | 320 | 328 | 318 | 322 | 66,000 | 322 |
| 2002-01-10 | 342 | 344 | 325 | 325 | 69,000 | 325 |
| 2002-01-09 | 326 | 343 | 322 | 342 | 97,000 | 342 |
| 2002-01-08 | 325 | 338 | 323 | 326 | 92,000 | 326 |
| 2002-01-07 | 316 | 327 | 313 | 321 | 103,000 | 321 |
| 2002-01-04 | 324 | 325 | 311 | 312 | 20,000 | 312 |
分割・併合履歴 ： [1988-03-28]1株→1.1株