6407 CKD(株) の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-30 | 1,487 | 1,542 | 1,487 | 1,521 | 217,000 | 1,521 |
| 2005-12-29 | 1,477 | 1,493 | 1,465 | 1,487 | 136,000 | 1,487 |
| 2005-12-28 | 1,487 | 1,487 | 1,451 | 1,476 | 122,000 | 1,476 |
| 2005-12-27 | 1,473 | 1,491 | 1,459 | 1,487 | 232,000 | 1,487 |
| 2005-12-26 | 1,431 | 1,489 | 1,420 | 1,474 | 364,000 | 1,474 |
| 2005-12-22 | 1,417 | 1,417 | 1,370 | 1,416 | 483,000 | 1,416 |
| 2005-12-21 | 1,418 | 1,425 | 1,392 | 1,405 | 377,000 | 1,405 |
| 2005-12-20 | 1,399 | 1,413 | 1,380 | 1,407 | 212,000 | 1,407 |
| 2005-12-19 | 1,438 | 1,445 | 1,398 | 1,399 | 462,000 | 1,399 |
| 2005-12-16 | 1,335 | 1,409 | 1,332 | 1,398 | 589,000 | 1,398 |
| 2005-12-15 | 1,376 | 1,382 | 1,342 | 1,355 | 264,000 | 1,355 |
| 2005-12-14 | 1,402 | 1,430 | 1,351 | 1,356 | 295,000 | 1,356 |
| 2005-12-13 | 1,382 | 1,407 | 1,381 | 1,402 | 272,000 | 1,402 |
| 2005-12-12 | 1,363 | 1,418 | 1,356 | 1,382 | 378,000 | 1,382 |
| 2005-12-09 | 1,340 | 1,378 | 1,340 | 1,353 | 316,000 | 1,353 |
| 2005-12-08 | 1,399 | 1,420 | 1,310 | 1,334 | 462,000 | 1,334 |
| 2005-12-07 | 1,430 | 1,450 | 1,353 | 1,382 | 870,000 | 1,382 |
| 2005-12-06 | 1,440 | 1,494 | 1,420 | 1,460 | 532,000 | 1,460 |
| 2005-12-05 | 1,465 | 1,484 | 1,429 | 1,442 | 767,000 | 1,442 |
| 2005-12-02 | 1,399 | 1,435 | 1,397 | 1,426 | 511,000 | 1,426 |
| 2005-12-01 | 1,358 | 1,393 | 1,351 | 1,372 | 364,000 | 1,372 |
| 2005-11-30 | 1,295 | 1,357 | 1,295 | 1,357 | 522,000 | 1,357 |
| 2005-11-29 | 1,300 | 1,304 | 1,290 | 1,299 | 245,000 | 1,299 |
| 2005-11-28 | 1,300 | 1,310 | 1,282 | 1,298 | 333,000 | 1,298 |
| 2005-11-25 | 1,262 | 1,273 | 1,249 | 1,266 | 299,000 | 1,266 |
| 2005-11-24 | 1,245 | 1,297 | 1,245 | 1,266 | 543,000 | 1,266 |
| 2005-11-22 | 1,280 | 1,280 | 1,230 | 1,232 | 416,000 | 1,232 |
| 2005-11-21 | 1,256 | 1,267 | 1,245 | 1,253 | 250,000 | 1,253 |
| 2005-11-18 | 1,220 | 1,248 | 1,207 | 1,248 | 301,000 | 1,248 |
| 2005-11-17 | 1,175 | 1,222 | 1,169 | 1,211 | 335,000 | 1,211 |
| 2005-11-16 | 1,166 | 1,180 | 1,156 | 1,176 | 544,000 | 1,176 |
| 2005-11-15 | 1,180 | 1,190 | 1,158 | 1,178 | 271,000 | 1,178 |
| 2005-11-14 | 1,228 | 1,228 | 1,190 | 1,200 | 341,000 | 1,200 |
| 2005-11-11 | 1,158 | 1,238 | 1,151 | 1,225 | 1,201,000 | 1,225 |
| 2005-11-10 | 1,098 | 1,148 | 1,098 | 1,130 | 222,000 | 1,130 |
| 2005-11-09 | 1,130 | 1,134 | 1,109 | 1,113 | 300,000 | 1,113 |
| 2005-11-08 | 1,130 | 1,166 | 1,086 | 1,150 | 435,000 | 1,150 |
| 2005-11-07 | 1,072 | 1,136 | 1,057 | 1,130 | 841,000 | 1,130 |
| 2005-11-04 | 1,000 | 1,078 | 997 | 1,060 | 763,000 | 1,060 |
| 2005-11-02 | 1,000 | 1,005 | 997 | 1,002 | 205,000 | 1,002 |
| 2005-11-01 | 1,000 | 1,001 | 996 | 999 | 124,000 | 999 |
| 2005-10-31 | 1,000 | 1,002 | 996 | 1,001 | 191,000 | 1,001 |
| 2005-10-28 | 991 | 996 | 983 | 996 | 267,000 | 996 |
| 2005-10-27 | 977 | 994 | 974 | 991 | 348,000 | 991 |
| 2005-10-26 | 970 | 980 | 966 | 972 | 219,000 | 972 |
| 2005-10-25 | 974 | 994 | 974 | 980 | 176,000 | 980 |
| 2005-10-24 | 995 | 1,003 | 972 | 973 | 278,000 | 973 |
| 2005-10-21 | 962 | 990 | 962 | 988 | 207,000 | 988 |
| 2005-10-20 | 1,002 | 1,016 | 983 | 986 | 384,000 | 986 |
| 2005-10-19 | 1,029 | 1,029 | 991 | 1,000 | 287,000 | 1,000 |
| 2005-10-18 | 1,040 | 1,051 | 1,011 | 1,018 | 199,000 | 1,018 |
| 2005-10-17 | 1,051 | 1,051 | 1,028 | 1,032 | 101,000 | 1,032 |
| 2005-10-14 | 1,045 | 1,063 | 1,040 | 1,046 | 290,000 | 1,046 |
| 2005-10-13 | 1,044 | 1,065 | 1,035 | 1,045 | 300,000 | 1,045 |
| 2005-10-12 | 1,048 | 1,055 | 1,031 | 1,043 | 194,000 | 1,043 |
| 2005-10-11 | 1,003 | 1,035 | 1,003 | 1,030 | 340,000 | 1,030 |
| 2005-10-07 | 1,020 | 1,030 | 998 | 1,002 | 365,000 | 1,002 |
| 2005-10-06 | 1,050 | 1,057 | 1,038 | 1,040 | 408,000 | 1,040 |
| 2005-10-05 | 1,060 | 1,065 | 1,046 | 1,051 | 351,000 | 1,051 |
| 2005-10-04 | 1,037 | 1,070 | 1,036 | 1,067 | 512,000 | 1,067 |
| 2005-10-03 | 1,008 | 1,037 | 995 | 1,037 | 266,000 | 1,037 |
| 2005-09-30 | 1,016 | 1,034 | 1,005 | 1,025 | 306,000 | 1,025 |
| 2005-09-29 | 1,019 | 1,030 | 1,015 | 1,015 | 492,000 | 1,015 |
| 2005-09-28 | 1,035 | 1,036 | 1,006 | 1,025 | 162,000 | 1,025 |
| 2005-09-27 | 1,010 | 1,038 | 1,005 | 1,026 | 177,000 | 1,026 |
| 2005-09-26 | 1,008 | 1,018 | 1,002 | 1,013 | 305,000 | 1,013 |
| 2005-09-22 | 1,044 | 1,044 | 1,000 | 1,003 | 529,000 | 1,003 |
| 2005-09-21 | 999 | 1,050 | 992 | 1,048 | 800,000 | 1,048 |
| 2005-09-20 | 989 | 998 | 983 | 997 | 269,000 | 997 |
| 2005-09-16 | 989 | 990 | 980 | 987 | 161,000 | 987 |
| 2005-09-15 | 985 | 1,003 | 976 | 995 | 241,000 | 995 |
| 2005-09-14 | 986 | 990 | 982 | 986 | 118,000 | 986 |
| 2005-09-13 | 987 | 1,003 | 977 | 986 | 357,000 | 986 |
| 2005-09-12 | 980 | 992 | 973 | 988 | 271,000 | 988 |
| 2005-09-09 | 968 | 976 | 949 | 971 | 338,000 | 971 |
| 2005-09-08 | 976 | 980 | 949 | 960 | 307,000 | 960 |
| 2005-09-07 | 999 | 999 | 980 | 986 | 238,000 | 986 |
| 2005-09-06 | 999 | 1,003 | 981 | 992 | 320,000 | 992 |
| 2005-09-05 | 979 | 1,010 | 979 | 1,006 | 543,000 | 1,006 |
| 2005-09-02 | 983 | 986 | 971 | 979 | 497,000 | 979 |
| 2005-09-01 | 945 | 999 | 936 | 963 | 603,000 | 963 |
| 2005-08-31 | 944 | 945 | 936 | 944 | 212,000 | 944 |
| 2005-08-30 | 941 | 944 | 939 | 943 | 240,000 | 943 |
| 2005-08-29 | 945 | 949 | 931 | 938 | 282,000 | 938 |
| 2005-08-26 | 930 | 953 | 925 | 950 | 965,000 | 950 |
| 2005-08-25 | 910 | 930 | 910 | 930 | 659,000 | 930 |
| 2005-08-24 | 892 | 909 | 890 | 906 | 570,000 | 906 |
| 2005-08-23 | 887 | 896 | 881 | 888 | 430,000 | 888 |
| 2005-08-22 | 865 | 878 | 865 | 877 | 139,000 | 877 |
| 2005-08-19 | 860 | 874 | 856 | 866 | 189,000 | 866 |
| 2005-08-18 | 885 | 885 | 873 | 877 | 142,000 | 877 |
| 2005-08-17 | 887 | 889 | 882 | 888 | 157,000 | 888 |
| 2005-08-16 | 885 | 889 | 877 | 889 | 232,000 | 889 |
| 2005-08-15 | 887 | 887 | 880 | 884 | 93,000 | 884 |
| 2005-08-12 | 875 | 887 | 873 | 879 | 251,000 | 879 |
| 2005-08-11 | 887 | 887 | 876 | 876 | 194,000 | 876 |
| 2005-08-10 | 892 | 892 | 879 | 887 | 265,000 | 887 |
| 2005-08-09 | 863 | 889 | 863 | 873 | 248,000 | 873 |
| 2005-08-08 | 840 | 853 | 833 | 853 | 348,000 | 853 |
| 2005-08-05 | 870 | 871 | 841 | 850 | 271,000 | 850 |
| 2005-08-04 | 884 | 891 | 866 | 873 | 351,000 | 873 |
| 2005-08-03 | 889 | 893 | 884 | 884 | 237,000 | 884 |
| 2005-08-02 | 892 | 896 | 888 | 890 | 348,000 | 890 |
| 2005-08-01 | 880 | 911 | 877 | 911 | 588,000 | 911 |
| 2005-07-29 | 900 | 900 | 888 | 892 | 428,000 | 892 |
| 2005-07-28 | 880 | 899 | 879 | 899 | 528,000 | 899 |
| 2005-07-27 | 866 | 866 | 854 | 863 | 101,000 | 863 |
| 2005-07-26 | 869 | 869 | 859 | 865 | 121,000 | 865 |
| 2005-07-25 | 835 | 875 | 834 | 869 | 595,000 | 869 |
| 2005-07-22 | 848 | 848 | 831 | 834 | 186,000 | 834 |
| 2005-07-21 | 855 | 855 | 847 | 848 | 182,000 | 848 |
| 2005-07-20 | 839 | 854 | 836 | 854 | 414,000 | 854 |
| 2005-07-19 | 838 | 845 | 837 | 838 | 157,000 | 838 |
| 2005-07-15 | 829 | 836 | 823 | 835 | 343,000 | 835 |
| 2005-07-14 | 828 | 831 | 821 | 824 | 167,000 | 824 |
| 2005-07-13 | 824 | 832 | 824 | 830 | 151,000 | 830 |
| 2005-07-12 | 836 | 836 | 826 | 832 | 234,000 | 832 |
| 2005-07-11 | 829 | 837 | 827 | 833 | 353,000 | 833 |
| 2005-07-08 | 820 | 834 | 815 | 815 | 450,000 | 815 |
| 2005-07-07 | 805 | 821 | 801 | 820 | 290,000 | 820 |
| 2005-07-06 | 805 | 811 | 802 | 802 | 248,000 | 802 |
| 2005-07-05 | 808 | 810 | 790 | 801 | 330,000 | 801 |
| 2005-07-04 | 823 | 823 | 812 | 813 | 130,000 | 813 |
| 2005-07-01 | 809 | 824 | 808 | 823 | 305,000 | 823 |
| 2005-06-30 | 804 | 817 | 794 | 811 | 419,000 | 811 |
| 2005-06-29 | 802 | 803 | 790 | 794 | 295,000 | 794 |
| 2005-06-28 | 802 | 806 | 793 | 802 | 322,000 | 802 |
| 2005-06-27 | 804 | 807 | 798 | 803 | 291,000 | 803 |
| 2005-06-24 | 793 | 818 | 793 | 818 | 500,000 | 818 |
| 2005-06-23 | 809 | 815 | 807 | 813 | 451,000 | 813 |
| 2005-06-22 | 820 | 820 | 810 | 816 | 318,000 | 816 |
| 2005-06-21 | 825 | 825 | 818 | 822 | 219,000 | 822 |
| 2005-06-20 | 818 | 827 | 812 | 826 | 365,000 | 826 |
| 2005-06-17 | 814 | 820 | 814 | 818 | 164,000 | 818 |
| 2005-06-16 | 818 | 821 | 814 | 818 | 274,000 | 818 |
| 2005-06-15 | 797 | 821 | 796 | 817 | 599,000 | 817 |
| 2005-06-14 | 789 | 804 | 789 | 796 | 277,000 | 796 |
| 2005-06-13 | 795 | 800 | 785 | 797 | 323,000 | 797 |
| 2005-06-10 | 789 | 810 | 784 | 800 | 749,000 | 800 |
| 2005-06-09 | 774 | 797 | 765 | 789 | 983,000 | 789 |
| 2005-06-08 | 740 | 760 | 738 | 754 | 321,000 | 754 |
| 2005-06-07 | 748 | 749 | 736 | 740 | 232,000 | 740 |
| 2005-06-06 | 756 | 759 | 750 | 757 | 130,000 | 757 |
| 2005-06-03 | 748 | 760 | 743 | 760 | 328,000 | 760 |
| 2005-06-02 | 768 | 773 | 756 | 758 | 394,000 | 758 |
| 2005-06-01 | 770 | 779 | 766 | 774 | 405,000 | 774 |
| 2005-05-31 | 765 | 775 | 757 | 775 | 230,000 | 775 |
| 2005-05-30 | 753 | 768 | 753 | 756 | 208,000 | 756 |
| 2005-05-27 | 734 | 755 | 730 | 752 | 206,000 | 752 |
| 2005-05-26 | 724 | 730 | 712 | 727 | 211,000 | 727 |
| 2005-05-25 | 734 | 755 | 724 | 727 | 335,000 | 727 |
| 2005-05-24 | 733 | 745 | 725 | 732 | 239,000 | 732 |
| 2005-05-23 | 704 | 728 | 704 | 726 | 313,000 | 726 |
| 2005-05-20 | 710 | 712 | 701 | 704 | 260,000 | 704 |
| 2005-05-19 | 710 | 713 | 707 | 710 | 280,000 | 710 |
| 2005-05-18 | 702 | 709 | 697 | 697 | 203,000 | 697 |
| 2005-05-17 | 706 | 711 | 693 | 696 | 143,000 | 696 |
| 2005-05-16 | 720 | 723 | 710 | 713 | 97,000 | 713 |
| 2005-05-13 | 721 | 727 | 718 | 719 | 142,000 | 719 |
| 2005-05-12 | 725 | 725 | 720 | 720 | 74,000 | 720 |
| 2005-05-11 | 719 | 728 | 718 | 725 | 99,000 | 725 |
| 2005-05-10 | 725 | 727 | 717 | 722 | 60,000 | 722 |
| 2005-05-09 | 725 | 726 | 717 | 722 | 112,000 | 722 |
| 2005-05-06 | 715 | 730 | 715 | 724 | 121,000 | 724 |
| 2005-05-02 | 706 | 712 | 706 | 711 | 74,000 | 711 |
| 2005-04-28 | 722 | 722 | 705 | 707 | 192,000 | 707 |
| 2005-04-27 | 718 | 722 | 714 | 722 | 139,000 | 722 |
| 2005-04-26 | 720 | 730 | 720 | 724 | 39,000 | 724 |
| 2005-04-25 | 732 | 734 | 725 | 728 | 55,000 | 728 |
| 2005-04-22 | 734 | 742 | 728 | 728 | 214,000 | 728 |
| 2005-04-21 | 708 | 713 | 703 | 711 | 207,000 | 711 |
| 2005-04-20 | 735 | 737 | 721 | 731 | 207,000 | 731 |
| 2005-04-19 | 722 | 728 | 711 | 724 | 149,000 | 724 |
| 2005-04-18 | 718 | 727 | 700 | 704 | 261,000 | 704 |
| 2005-04-15 | 748 | 750 | 735 | 738 | 193,000 | 738 |
| 2005-04-14 | 743 | 758 | 740 | 753 | 334,000 | 753 |
| 2005-04-13 | 753 | 762 | 752 | 755 | 150,000 | 755 |
| 2005-04-12 | 750 | 760 | 750 | 753 | 190,000 | 753 |
| 2005-04-11 | 770 | 770 | 755 | 760 | 191,000 | 760 |
| 2005-04-08 | 769 | 775 | 761 | 769 | 190,000 | 769 |
| 2005-04-07 | 778 | 779 | 766 | 770 | 117,000 | 770 |
| 2005-04-06 | 756 | 775 | 753 | 775 | 407,000 | 775 |
| 2005-04-05 | 748 | 751 | 745 | 750 | 239,000 | 750 |
| 2005-04-04 | 725 | 754 | 725 | 748 | 553,000 | 748 |
| 2005-04-01 | 734 | 743 | 734 | 743 | 181,000 | 743 |
| 2005-03-31 | 742 | 755 | 733 | 734 | 687,000 | 734 |
| 2005-03-30 | 752 | 764 | 750 | 762 | 172,000 | 762 |
| 2005-03-29 | 772 | 780 | 765 | 769 | 123,000 | 769 |
| 2005-03-28 | 760 | 782 | 759 | 775 | 96,000 | 775 |
| 2005-03-25 | 780 | 780 | 759 | 771 | 159,000 | 771 |
| 2005-03-24 | 779 | 784 | 775 | 776 | 66,000 | 776 |
| 2005-03-23 | 788 | 789 | 774 | 779 | 116,000 | 779 |
| 2005-03-22 | 785 | 794 | 781 | 784 | 77,000 | 784 |
| 2005-03-18 | 777 | 789 | 777 | 783 | 120,000 | 783 |
| 2005-03-17 | 782 | 785 | 771 | 776 | 185,000 | 776 |
| 2005-03-16 | 794 | 794 | 782 | 787 | 87,000 | 787 |
| 2005-03-15 | 781 | 797 | 781 | 792 | 223,000 | 792 |
| 2005-03-14 | 784 | 788 | 780 | 780 | 168,000 | 780 |
| 2005-03-11 | 784 | 802 | 784 | 794 | 410,000 | 794 |
| 2005-03-10 | 798 | 804 | 788 | 794 | 214,000 | 794 |
| 2005-03-09 | 803 | 806 | 798 | 800 | 204,000 | 800 |
| 2005-03-08 | 804 | 814 | 803 | 809 | 185,000 | 809 |
| 2005-03-07 | 804 | 810 | 803 | 806 | 202,000 | 806 |
| 2005-03-04 | 823 | 823 | 804 | 808 | 419,000 | 808 |
| 2005-03-03 | 810 | 824 | 806 | 823 | 644,000 | 823 |
| 2005-03-02 | 813 | 813 | 802 | 807 | 333,000 | 807 |
| 2005-03-01 | 774 | 815 | 774 | 815 | 1,018,000 | 815 |
| 2005-02-28 | 765 | 772 | 755 | 764 | 357,000 | 764 |
| 2005-02-25 | 739 | 755 | 737 | 755 | 194,000 | 755 |
| 2005-02-24 | 731 | 737 | 731 | 734 | 114,000 | 734 |
| 2005-02-23 | 730 | 744 | 723 | 740 | 223,000 | 740 |
| 2005-02-22 | 737 | 744 | 733 | 740 | 375,000 | 740 |
| 2005-02-21 | 757 | 765 | 753 | 753 | 134,000 | 753 |
| 2005-02-18 | 752 | 758 | 748 | 756 | 145,000 | 756 |
| 2005-02-17 | 749 | 765 | 749 | 764 | 150,000 | 764 |
| 2005-02-16 | 767 | 773 | 757 | 758 | 206,000 | 758 |
| 2005-02-15 | 768 | 774 | 765 | 769 | 254,000 | 769 |
| 2005-02-14 | 763 | 769 | 760 | 767 | 215,000 | 767 |
| 2005-02-10 | 749 | 760 | 748 | 759 | 143,000 | 759 |
| 2005-02-09 | 765 | 765 | 758 | 759 | 200,000 | 759 |
| 2005-02-08 | 769 | 769 | 763 | 765 | 205,000 | 765 |
| 2005-02-07 | 760 | 773 | 755 | 764 | 440,000 | 764 |
| 2005-02-04 | 748 | 755 | 738 | 752 | 298,000 | 752 |
| 2005-02-03 | 749 | 759 | 748 | 748 | 389,000 | 748 |
| 2005-02-02 | 734 | 749 | 728 | 747 | 480,000 | 747 |
| 2005-02-01 | 736 | 737 | 726 | 732 | 384,000 | 732 |
| 2005-01-31 | 719 | 735 | 714 | 735 | 515,000 | 735 |
| 2005-01-28 | 713 | 718 | 707 | 718 | 218,000 | 718 |
| 2005-01-27 | 717 | 717 | 706 | 713 | 99,000 | 713 |
| 2005-01-26 | 716 | 718 | 704 | 718 | 312,000 | 718 |
| 2005-01-25 | 714 | 717 | 699 | 717 | 447,000 | 717 |
| 2005-01-24 | 688 | 713 | 686 | 709 | 439,000 | 709 |
| 2005-01-21 | 686 | 692 | 686 | 689 | 190,000 | 689 |
| 2005-01-20 | 689 | 693 | 687 | 687 | 241,000 | 687 |
| 2005-01-19 | 696 | 709 | 694 | 697 | 399,000 | 697 |
| 2005-01-18 | 701 | 705 | 690 | 695 | 242,000 | 695 |
| 2005-01-17 | 712 | 720 | 705 | 708 | 722,000 | 708 |
| 2005-01-14 | 691 | 704 | 686 | 703 | 770,000 | 703 |
| 2005-01-13 | 684 | 692 | 678 | 692 | 718,000 | 692 |
| 2005-01-12 | 665 | 685 | 661 | 684 | 1,474,000 | 684 |
| 2005-01-11 | 643 | 660 | 643 | 659 | 598,000 | 659 |
| 2005-01-07 | 645 | 648 | 643 | 643 | 252,000 | 643 |
| 2005-01-06 | 633 | 644 | 633 | 641 | 285,000 | 641 |
| 2005-01-05 | 633 | 635 | 626 | 632 | 151,000 | 632 |
| 2005-01-04 | 632 | 639 | 631 | 635 | 48,000 | 635 |
分割・併合履歴 ： [1988-03-28]1株→1.1株