6407 CKD(株) の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-30 | 635 | 645 | 635 | 638 | 99,000 | 638 |
| 2003-12-29 | 625 | 634 | 620 | 630 | 145,000 | 630 |
| 2003-12-26 | 620 | 620 | 609 | 613 | 138,000 | 613 |
| 2003-12-25 | 594 | 610 | 594 | 609 | 85,000 | 609 |
| 2003-12-24 | 590 | 595 | 589 | 593 | 56,000 | 593 |
| 2003-12-22 | 581 | 600 | 581 | 587 | 109,000 | 587 |
| 2003-12-19 | 586 | 587 | 577 | 581 | 166,000 | 581 |
| 2003-12-18 | 582 | 587 | 581 | 583 | 100,000 | 583 |
| 2003-12-17 | 600 | 600 | 582 | 587 | 181,000 | 587 |
| 2003-12-16 | 595 | 598 | 579 | 590 | 157,000 | 590 |
| 2003-12-15 | 613 | 619 | 607 | 610 | 182,000 | 610 |
| 2003-12-12 | 604 | 615 | 581 | 600 | 315,000 | 600 |
| 2003-12-11 | 582 | 596 | 581 | 589 | 182,000 | 589 |
| 2003-12-10 | 607 | 607 | 580 | 590 | 189,000 | 590 |
| 2003-12-09 | 621 | 621 | 605 | 606 | 323,000 | 606 |
| 2003-12-08 | 625 | 625 | 601 | 606 | 395,000 | 606 |
| 2003-12-05 | 620 | 639 | 615 | 631 | 1,192,000 | 631 |
| 2003-12-04 | 574 | 598 | 571 | 593 | 165,000 | 593 |
| 2003-12-03 | 586 | 590 | 566 | 580 | 413,000 | 580 |
| 2003-12-02 | 623 | 623 | 602 | 609 | 455,000 | 609 |
| 2003-12-01 | 552 | 600 | 544 | 590 | 506,000 | 590 |
| 2003-11-28 | 577 | 577 | 553 | 555 | 388,000 | 555 |
| 2003-11-27 | 560 | 594 | 560 | 562 | 553,000 | 562 |
| 2003-11-26 | 523 | 548 | 523 | 547 | 356,000 | 547 |
| 2003-11-25 | 515 | 520 | 514 | 519 | 106,000 | 519 |
| 2003-11-21 | 510 | 512 | 500 | 507 | 271,000 | 507 |
| 2003-11-20 | 515 | 519 | 501 | 501 | 524,000 | 501 |
| 2003-11-19 | 472 | 515 | 472 | 509 | 313,000 | 509 |
| 2003-11-18 | 460 | 474 | 440 | 468 | 264,000 | 468 |
| 2003-11-17 | 471 | 476 | 461 | 466 | 85,000 | 466 |
| 2003-11-14 | 510 | 510 | 486 | 491 | 146,000 | 491 |
| 2003-11-13 | 509 | 516 | 501 | 511 | 175,000 | 511 |
| 2003-11-12 | 505 | 509 | 500 | 500 | 138,000 | 500 |
| 2003-11-11 | 517 | 517 | 500 | 510 | 252,000 | 510 |
| 2003-11-10 | 509 | 528 | 506 | 520 | 894,000 | 520 |
| 2003-11-07 | 479 | 517 | 479 | 495 | 548,000 | 495 |
| 2003-11-06 | 452 | 463 | 452 | 457 | 93,000 | 457 |
| 2003-11-05 | 452 | 453 | 447 | 452 | 79,000 | 452 |
| 2003-11-04 | 450 | 452 | 447 | 451 | 41,000 | 451 |
| 2003-10-31 | 452 | 452 | 446 | 448 | 59,000 | 448 |
| 2003-10-30 | 436 | 448 | 436 | 447 | 63,000 | 447 |
| 2003-10-29 | 450 | 458 | 439 | 439 | 70,000 | 439 |
| 2003-10-28 | 449 | 449 | 440 | 440 | 87,000 | 440 |
| 2003-10-27 | 434 | 446 | 434 | 439 | 42,000 | 439 |
| 2003-10-24 | 430 | 439 | 428 | 433 | 57,000 | 433 |
| 2003-10-23 | 453 | 453 | 425 | 425 | 134,000 | 425 |
| 2003-10-22 | 456 | 456 | 450 | 453 | 83,000 | 453 |
| 2003-10-21 | 467 | 467 | 454 | 456 | 57,000 | 456 |
| 2003-10-20 | 468 | 472 | 464 | 467 | 85,000 | 467 |
| 2003-10-17 | 460 | 469 | 449 | 467 | 152,000 | 467 |
| 2003-10-16 | 451 | 458 | 449 | 458 | 121,000 | 458 |
| 2003-10-15 | 454 | 459 | 451 | 451 | 95,000 | 451 |
| 2003-10-14 | 451 | 454 | 450 | 454 | 56,000 | 454 |
| 2003-10-10 | 450 | 455 | 449 | 454 | 52,000 | 454 |
| 2003-10-09 | 451 | 451 | 445 | 450 | 59,000 | 450 |
| 2003-10-08 | 457 | 457 | 453 | 456 | 87,000 | 456 |
| 2003-10-07 | 458 | 459 | 457 | 458 | 50,000 | 458 |
| 2003-10-06 | 471 | 471 | 458 | 463 | 47,000 | 463 |
| 2003-10-03 | 460 | 470 | 460 | 470 | 66,000 | 470 |
| 2003-10-02 | 469 | 470 | 464 | 467 | 124,000 | 467 |
| 2003-10-01 | 469 | 470 | 460 | 466 | 51,000 | 466 |
| 2003-09-30 | 464 | 472 | 459 | 471 | 49,000 | 471 |
| 2003-09-29 | 454 | 465 | 452 | 465 | 45,000 | 465 |
| 2003-09-26 | 440 | 464 | 440 | 452 | 77,000 | 452 |
| 2003-09-25 | 454 | 455 | 445 | 455 | 50,000 | 455 |
| 2003-09-24 | 473 | 473 | 455 | 455 | 86,000 | 455 |
| 2003-09-22 | 467 | 467 | 458 | 463 | 111,000 | 463 |
| 2003-09-19 | 466 | 468 | 462 | 462 | 91,000 | 462 |
| 2003-09-18 | 472 | 473 | 464 | 464 | 74,000 | 464 |
| 2003-09-17 | 473 | 475 | 472 | 472 | 30,000 | 472 |
| 2003-09-16 | 475 | 476 | 468 | 470 | 45,000 | 470 |
| 2003-09-12 | 475 | 480 | 470 | 474 | 141,000 | 474 |
| 2003-09-11 | 469 | 472 | 468 | 470 | 108,000 | 470 |
| 2003-09-10 | 477 | 477 | 468 | 471 | 81,000 | 471 |
| 2003-09-09 | 472 | 476 | 469 | 469 | 82,000 | 469 |
| 2003-09-08 | 478 | 478 | 463 | 467 | 146,000 | 467 |
| 2003-09-05 | 483 | 488 | 480 | 483 | 31,000 | 483 |
| 2003-09-04 | 490 | 490 | 485 | 486 | 92,000 | 486 |
| 2003-09-03 | 488 | 489 | 477 | 487 | 108,000 | 487 |
| 2003-09-02 | 495 | 495 | 486 | 492 | 104,000 | 492 |
| 2003-09-01 | 482 | 494 | 481 | 492 | 68,000 | 492 |
| 2003-08-29 | 488 | 489 | 480 | 488 | 49,000 | 488 |
| 2003-08-28 | 498 | 498 | 486 | 486 | 50,000 | 486 |
| 2003-08-27 | 491 | 497 | 488 | 488 | 66,000 | 488 |
| 2003-08-26 | 486 | 492 | 485 | 485 | 55,000 | 485 |
| 2003-08-25 | 480 | 493 | 479 | 486 | 74,000 | 486 |
| 2003-08-22 | 500 | 500 | 490 | 495 | 80,000 | 495 |
| 2003-08-21 | 490 | 497 | 485 | 495 | 123,000 | 495 |
| 2003-08-20 | 489 | 498 | 482 | 493 | 102,000 | 493 |
| 2003-08-19 | 480 | 488 | 478 | 488 | 157,000 | 488 |
| 2003-08-18 | 474 | 480 | 472 | 476 | 99,000 | 476 |
| 2003-08-15 | 474 | 479 | 456 | 459 | 66,000 | 459 |
| 2003-08-14 | 468 | 471 | 467 | 471 | 115,000 | 471 |
| 2003-08-13 | 474 | 474 | 466 | 467 | 62,000 | 467 |
| 2003-08-12 | 459 | 480 | 457 | 480 | 151,000 | 480 |
| 2003-08-11 | 449 | 455 | 442 | 454 | 39,000 | 454 |
| 2003-08-08 | 432 | 447 | 432 | 439 | 67,000 | 439 |
| 2003-08-07 | 442 | 447 | 438 | 440 | 62,000 | 440 |
| 2003-08-06 | 442 | 456 | 438 | 447 | 58,000 | 447 |
| 2003-08-05 | 465 | 465 | 455 | 457 | 62,000 | 457 |
| 2003-08-04 | 467 | 471 | 457 | 470 | 108,000 | 470 |
| 2003-08-01 | 480 | 480 | 463 | 478 | 201,000 | 478 |
| 2003-07-31 | 457 | 487 | 453 | 485 | 358,000 | 485 |
| 2003-07-30 | 440 | 462 | 440 | 452 | 196,000 | 452 |
| 2003-07-29 | 440 | 445 | 440 | 445 | 233,000 | 445 |
| 2003-07-28 | 443 | 445 | 430 | 430 | 181,000 | 430 |
| 2003-07-25 | 430 | 432 | 419 | 428 | 113,000 | 428 |
| 2003-07-24 | 428 | 428 | 423 | 424 | 67,000 | 424 |
| 2003-07-23 | 428 | 428 | 415 | 428 | 143,000 | 428 |
| 2003-07-22 | 406 | 409 | 402 | 409 | 50,000 | 409 |
| 2003-07-18 | 409 | 409 | 402 | 408 | 114,000 | 408 |
| 2003-07-17 | 414 | 414 | 407 | 414 | 90,000 | 414 |
| 2003-07-16 | 420 | 422 | 416 | 416 | 83,000 | 416 |
| 2003-07-15 | 428 | 429 | 416 | 422 | 145,000 | 422 |
| 2003-07-14 | 420 | 423 | 420 | 423 | 61,000 | 423 |
| 2003-07-11 | 420 | 420 | 413 | 414 | 90,000 | 414 |
| 2003-07-10 | 427 | 428 | 420 | 423 | 70,000 | 423 |
| 2003-07-09 | 426 | 427 | 420 | 426 | 101,000 | 426 |
| 2003-07-08 | 432 | 433 | 425 | 428 | 179,000 | 428 |
| 2003-07-07 | 421 | 423 | 415 | 423 | 113,000 | 423 |
| 2003-07-04 | 422 | 423 | 408 | 416 | 98,000 | 416 |
| 2003-07-03 | 427 | 442 | 401 | 402 | 296,000 | 402 |
| 2003-07-02 | 422 | 428 | 418 | 426 | 198,000 | 426 |
| 2003-07-01 | 400 | 422 | 400 | 418 | 289,000 | 418 |
| 2003-06-30 | 395 | 398 | 391 | 398 | 122,000 | 398 |
| 2003-06-27 | 395 | 395 | 386 | 393 | 124,000 | 393 |
| 2003-06-26 | 384 | 385 | 384 | 384 | 46,000 | 384 |
| 2003-06-25 | 383 | 386 | 381 | 385 | 53,000 | 385 |
| 2003-06-24 | 387 | 393 | 378 | 383 | 82,000 | 383 |
| 2003-06-23 | 391 | 395 | 390 | 391 | 83,000 | 391 |
| 2003-06-20 | 386 | 394 | 386 | 387 | 80,000 | 387 |
| 2003-06-19 | 392 | 396 | 389 | 389 | 175,000 | 389 |
| 2003-06-18 | 382 | 393 | 380 | 392 | 123,000 | 392 |
| 2003-06-17 | 378 | 381 | 378 | 379 | 105,000 | 379 |
| 2003-06-16 | 382 | 382 | 375 | 375 | 55,000 | 375 |
| 2003-06-13 | 376 | 384 | 371 | 383 | 176,000 | 383 |
| 2003-06-12 | 396 | 396 | 377 | 377 | 47,000 | 377 |
| 2003-06-11 | 400 | 400 | 391 | 391 | 69,000 | 391 |
| 2003-06-10 | 398 | 398 | 393 | 395 | 50,000 | 395 |
| 2003-06-09 | 403 | 404 | 393 | 398 | 143,000 | 398 |
| 2003-06-06 | 390 | 398 | 390 | 396 | 67,000 | 396 |
| 2003-06-05 | 402 | 402 | 390 | 392 | 215,000 | 392 |
| 2003-06-04 | 370 | 409 | 370 | 397 | 496,000 | 397 |
| 2003-06-03 | 370 | 374 | 368 | 372 | 115,000 | 372 |
| 2003-06-02 | 360 | 372 | 355 | 368 | 122,000 | 368 |
| 2003-05-30 | 355 | 356 | 353 | 354 | 67,000 | 354 |
| 2003-05-29 | 355 | 356 | 352 | 354 | 43,000 | 354 |
| 2003-05-28 | 361 | 362 | 353 | 355 | 101,000 | 355 |
| 2003-05-27 | 350 | 353 | 349 | 349 | 26,000 | 349 |
| 2003-05-26 | 352 | 353 | 348 | 349 | 34,000 | 349 |
| 2003-05-23 | 349 | 353 | 349 | 350 | 69,000 | 350 |
| 2003-05-22 | 361 | 365 | 342 | 344 | 104,000 | 344 |
| 2003-05-21 | 363 | 367 | 361 | 361 | 77,000 | 361 |
| 2003-05-20 | 362 | 364 | 361 | 361 | 35,000 | 361 |
| 2003-05-19 | 368 | 369 | 364 | 367 | 39,000 | 367 |
| 2003-05-16 | 362 | 364 | 361 | 364 | 42,000 | 364 |
| 2003-05-15 | 369 | 369 | 361 | 361 | 46,000 | 361 |
| 2003-05-14 | 365 | 373 | 365 | 368 | 52,000 | 368 |
| 2003-05-13 | 365 | 369 | 365 | 365 | 52,000 | 365 |
| 2003-05-12 | 364 | 370 | 363 | 364 | 48,000 | 364 |
| 2003-05-09 | 358 | 366 | 357 | 363 | 66,000 | 363 |
| 2003-05-08 | 362 | 362 | 357 | 357 | 21,000 | 357 |
| 2003-05-07 | 365 | 368 | 362 | 362 | 44,000 | 362 |
| 2003-05-06 | 361 | 371 | 357 | 361 | 97,000 | 361 |
| 2003-05-02 | 357 | 357 | 353 | 354 | 49,000 | 354 |
| 2003-05-01 | 358 | 358 | 356 | 356 | 44,000 | 356 |
| 2003-04-30 | 349 | 359 | 349 | 353 | 96,000 | 353 |
| 2003-04-28 | 350 | 353 | 346 | 349 | 52,000 | 349 |
| 2003-04-25 | 367 | 371 | 350 | 350 | 105,000 | 350 |
| 2003-04-24 | 370 | 372 | 366 | 367 | 44,000 | 367 |
| 2003-04-23 | 372 | 380 | 367 | 367 | 76,000 | 367 |
| 2003-04-22 | 375 | 382 | 370 | 370 | 115,000 | 370 |
| 2003-04-21 | 374 | 378 | 370 | 375 | 42,000 | 375 |
| 2003-04-18 | 372 | 374 | 368 | 374 | 41,000 | 374 |
| 2003-04-17 | 365 | 372 | 365 | 371 | 114,000 | 371 |
| 2003-04-16 | 366 | 367 | 362 | 362 | 21,000 | 362 |
| 2003-04-15 | 359 | 366 | 359 | 366 | 89,000 | 366 |
| 2003-04-14 | 369 | 369 | 360 | 362 | 38,000 | 362 |
| 2003-04-11 | 365 | 369 | 363 | 365 | 77,000 | 365 |
| 2003-04-10 | 377 | 377 | 365 | 365 | 60,000 | 365 |
| 2003-04-09 | 374 | 380 | 372 | 377 | 93,000 | 377 |
| 2003-04-08 | 373 | 375 | 370 | 374 | 53,000 | 374 |
| 2003-04-07 | 377 | 377 | 367 | 368 | 56,000 | 368 |
| 2003-04-04 | 369 | 375 | 364 | 367 | 59,000 | 367 |
| 2003-04-03 | 375 | 378 | 370 | 375 | 80,000 | 375 |
| 2003-04-02 | 360 | 370 | 356 | 370 | 54,000 | 370 |
| 2003-04-01 | 361 | 361 | 354 | 360 | 37,000 | 360 |
| 2003-03-31 | 372 | 372 | 361 | 361 | 46,000 | 361 |
| 2003-03-28 | 374 | 375 | 369 | 374 | 81,000 | 374 |
| 2003-03-27 | 358 | 376 | 357 | 375 | 104,000 | 375 |
| 2003-03-26 | 360 | 360 | 353 | 357 | 145,000 | 357 |
| 2003-03-25 | 376 | 376 | 355 | 369 | 109,000 | 369 |
| 2003-03-24 | 371 | 377 | 371 | 377 | 84,000 | 377 |
| 2003-03-20 | 360 | 375 | 360 | 370 | 136,000 | 370 |
| 2003-03-19 | 353 | 358 | 351 | 355 | 88,000 | 355 |
| 2003-03-18 | 350 | 355 | 349 | 351 | 66,000 | 351 |
| 2003-03-17 | 346 | 348 | 344 | 348 | 102,000 | 348 |
| 2003-03-14 | 350 | 353 | 345 | 345 | 169,000 | 345 |
| 2003-03-13 | 348 | 350 | 345 | 345 | 46,000 | 345 |
| 2003-03-12 | 347 | 352 | 345 | 348 | 98,000 | 348 |
| 2003-03-11 | 340 | 350 | 340 | 340 | 98,000 | 340 |
| 2003-03-10 | 356 | 356 | 331 | 340 | 90,000 | 340 |
| 2003-03-07 | 362 | 368 | 358 | 359 | 86,000 | 359 |
| 2003-03-06 | 373 | 373 | 363 | 363 | 102,000 | 363 |
| 2003-03-05 | 375 | 376 | 372 | 373 | 72,000 | 373 |
| 2003-03-04 | 375 | 377 | 372 | 377 | 58,000 | 377 |
| 2003-03-03 | 367 | 377 | 367 | 370 | 109,000 | 370 |
| 2003-02-28 | 360 | 366 | 360 | 365 | 73,000 | 365 |
| 2003-02-27 | 363 | 363 | 354 | 358 | 88,000 | 358 |
| 2003-02-26 | 361 | 364 | 360 | 361 | 65,000 | 361 |
| 2003-02-25 | 360 | 364 | 360 | 360 | 87,000 | 360 |
| 2003-02-24 | 361 | 368 | 360 | 360 | 80,000 | 360 |
| 2003-02-21 | 369 | 374 | 361 | 361 | 112,000 | 361 |
| 2003-02-20 | 370 | 370 | 362 | 369 | 93,000 | 369 |
| 2003-02-19 | 377 | 381 | 373 | 373 | 175,000 | 373 |
| 2003-02-18 | 367 | 377 | 367 | 374 | 168,000 | 374 |
| 2003-02-17 | 370 | 375 | 365 | 367 | 140,000 | 367 |
| 2003-02-14 | 360 | 366 | 360 | 364 | 162,000 | 364 |
| 2003-02-13 | 357 | 358 | 352 | 355 | 108,000 | 355 |
| 2003-02-12 | 351 | 357 | 349 | 353 | 150,000 | 353 |
| 2003-02-10 | 354 | 355 | 345 | 347 | 92,000 | 347 |
| 2003-02-07 | 347 | 350 | 347 | 349 | 117,000 | 349 |
| 2003-02-06 | 346 | 348 | 342 | 347 | 103,000 | 347 |
| 2003-02-05 | 348 | 355 | 343 | 346 | 114,000 | 346 |
| 2003-02-04 | 343 | 348 | 335 | 348 | 79,000 | 348 |
| 2003-02-03 | 331 | 345 | 331 | 344 | 88,000 | 344 |
| 2003-01-31 | 328 | 333 | 326 | 331 | 195,000 | 331 |
| 2003-01-30 | 338 | 338 | 332 | 335 | 63,000 | 335 |
| 2003-01-29 | 342 | 342 | 330 | 339 | 152,000 | 339 |
| 2003-01-28 | 345 | 345 | 341 | 342 | 113,000 | 342 |
| 2003-01-27 | 346 | 346 | 342 | 346 | 102,000 | 346 |
| 2003-01-24 | 345 | 350 | 342 | 349 | 182,000 | 349 |
| 2003-01-23 | 334 | 345 | 334 | 345 | 206,000 | 345 |
| 2003-01-22 | 333 | 338 | 332 | 332 | 96,000 | 332 |
| 2003-01-21 | 328 | 343 | 328 | 336 | 113,000 | 336 |
| 2003-01-20 | 328 | 333 | 319 | 328 | 97,000 | 328 |
| 2003-01-17 | 328 | 330 | 321 | 328 | 107,000 | 328 |
| 2003-01-16 | 324 | 328 | 320 | 327 | 132,000 | 327 |
| 2003-01-15 | 322 | 323 | 318 | 323 | 105,000 | 323 |
| 2003-01-14 | 319 | 322 | 319 | 322 | 46,000 | 322 |
| 2003-01-10 | 322 | 324 | 317 | 319 | 69,000 | 319 |
| 2003-01-09 | 315 | 319 | 312 | 319 | 59,000 | 319 |
| 2003-01-08 | 326 | 326 | 315 | 315 | 80,000 | 315 |
| 2003-01-07 | 329 | 329 | 323 | 326 | 99,000 | 326 |
| 2003-01-06 | 326 | 327 | 322 | 326 | 42,000 | 326 |
分割・併合履歴 ： [1988-03-28]1株→1.1株