6407 CKD(株) の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 323 | 344 | 320 | 344 | 274,400 | 344 |
| 2008-12-29 | 305 | 315 | 304 | 313 | 209,300 | 313 |
| 2008-12-26 | 305 | 309 | 300 | 304 | 189,000 | 304 |
| 2008-12-25 | 296 | 296 | 292 | 295 | 75,400 | 295 |
| 2008-12-24 | 286 | 292 | 286 | 287 | 97,700 | 287 |
| 2008-12-22 | 298 | 302 | 290 | 300 | 358,500 | 300 |
| 2008-12-19 | 284 | 287 | 281 | 283 | 85,000 | 283 |
| 2008-12-18 | 286 | 288 | 281 | 286 | 163,500 | 286 |
| 2008-12-17 | 296 | 298 | 282 | 291 | 167,500 | 291 |
| 2008-12-16 | 301 | 302 | 292 | 294 | 86,800 | 294 |
| 2008-12-15 | 304 | 305 | 292 | 296 | 193,800 | 296 |
| 2008-12-12 | 308 | 308 | 292 | 294 | 224,400 | 294 |
| 2008-12-11 | 304 | 309 | 301 | 309 | 149,500 | 309 |
| 2008-12-10 | 293 | 307 | 292 | 305 | 165,500 | 305 |
| 2008-12-09 | 300 | 304 | 292 | 299 | 148,400 | 299 |
| 2008-12-08 | 289 | 299 | 288 | 296 | 191,800 | 296 |
| 2008-12-05 | 296 | 297 | 288 | 294 | 343,200 | 294 |
| 2008-12-04 | 291 | 291 | 279 | 286 | 225,300 | 286 |
| 2008-12-03 | 290 | 295 | 285 | 288 | 152,300 | 288 |
| 2008-12-02 | 285 | 298 | 278 | 295 | 323,400 | 295 |
| 2008-12-01 | 289 | 296 | 289 | 291 | 130,300 | 291 |
| 2008-11-28 | 293 | 295 | 287 | 294 | 187,400 | 294 |
| 2008-11-27 | 290 | 295 | 278 | 279 | 216,700 | 279 |
| 2008-11-26 | 295 | 296 | 284 | 288 | 202,500 | 288 |
| 2008-11-25 | 305 | 311 | 292 | 300 | 294,200 | 300 |
| 2008-11-21 | 288 | 304 | 277 | 302 | 447,500 | 302 |
| 2008-11-20 | 292 | 297 | 280 | 283 | 270,800 | 283 |
| 2008-11-19 | 303 | 307 | 294 | 297 | 160,100 | 297 |
| 2008-11-18 | 305 | 309 | 298 | 303 | 190,100 | 303 |
| 2008-11-17 | 299 | 311 | 292 | 305 | 204,800 | 305 |
| 2008-11-14 | 313 | 318 | 301 | 304 | 280,000 | 304 |
| 2008-11-13 | 301 | 318 | 298 | 308 | 543,100 | 308 |
| 2008-11-12 | 312 | 320 | 306 | 316 | 475,000 | 316 |
| 2008-11-11 | 307 | 318 | 300 | 312 | 642,500 | 312 |
| 2008-11-10 | 312 | 313 | 293 | 302 | 682,800 | 302 |
| 2008-11-07 | 327 | 332 | 313 | 322 | 311,600 | 322 |
| 2008-11-06 | 350 | 350 | 333 | 337 | 337,200 | 337 |
| 2008-11-05 | 355 | 363 | 348 | 360 | 426,900 | 360 |
| 2008-11-04 | 335 | 342 | 330 | 337 | 300,300 | 337 |
| 2008-10-31 | 335 | 339 | 321 | 325 | 300,000 | 325 |
| 2008-10-30 | 318 | 335 | 311 | 335 | 421,400 | 335 |
| 2008-10-29 | 328 | 328 | 297 | 313 | 428,200 | 313 |
| 2008-10-28 | 269 | 286 | 258 | 283 | 630,300 | 283 |
| 2008-10-27 | 281 | 299 | 257 | 259 | 501,900 | 259 |
| 2008-10-24 | 306 | 307 | 280 | 282 | 516,900 | 282 |
| 2008-10-23 | 309 | 310 | 292 | 301 | 662,200 | 301 |
| 2008-10-22 | 330 | 331 | 309 | 313 | 344,200 | 313 |
| 2008-10-21 | 340 | 343 | 332 | 338 | 271,300 | 338 |
| 2008-10-20 | 325 | 333 | 314 | 323 | 481,400 | 323 |
| 2008-10-17 | 343 | 345 | 315 | 324 | 365,400 | 324 |
| 2008-10-16 | 340 | 342 | 326 | 326 | 336,800 | 326 |
| 2008-10-15 | 362 | 364 | 346 | 362 | 223,100 | 362 |
| 2008-10-14 | 381 | 384 | 363 | 370 | 263,500 | 370 |
| 2008-10-10 | 312 | 332 | 309 | 321 | 326,500 | 321 |
| 2008-10-09 | 342 | 355 | 330 | 337 | 397,000 | 337 |
| 2008-10-08 | 346 | 357 | 331 | 337 | 329,600 | 337 |
| 2008-10-07 | 331 | 369 | 331 | 364 | 312,200 | 364 |
| 2008-10-06 | 401 | 404 | 345 | 371 | 344,800 | 371 |
| 2008-10-03 | 427 | 427 | 407 | 408 | 231,000 | 408 |
| 2008-10-02 | 453 | 453 | 431 | 434 | 325,900 | 434 |
| 2008-10-01 | 453 | 467 | 452 | 454 | 266,100 | 454 |
| 2008-09-30 | 444 | 461 | 439 | 452 | 301,200 | 452 |
| 2008-09-29 | 481 | 481 | 455 | 456 | 275,100 | 456 |
| 2008-09-26 | 498 | 499 | 473 | 483 | 295,300 | 483 |
| 2008-09-25 | 502 | 505 | 490 | 499 | 227,500 | 499 |
| 2008-09-24 | 514 | 514 | 504 | 514 | 340,400 | 514 |
| 2008-09-22 | 513 | 517 | 493 | 499 | 386,600 | 499 |
| 2008-09-19 | 504 | 506 | 480 | 498 | 366,500 | 498 |
| 2008-09-18 | 490 | 510 | 485 | 505 | 274,400 | 505 |
| 2008-09-17 | 500 | 520 | 498 | 507 | 496,100 | 507 |
| 2008-09-16 | 467 | 491 | 456 | 488 | 395,500 | 488 |
| 2008-09-12 | 507 | 507 | 487 | 488 | 293,500 | 488 |
| 2008-09-11 | 492 | 499 | 485 | 495 | 287,900 | 495 |
| 2008-09-10 | 502 | 505 | 491 | 491 | 382,700 | 491 |
| 2008-09-09 | 521 | 522 | 504 | 512 | 218,500 | 512 |
| 2008-09-08 | 505 | 522 | 505 | 516 | 232,600 | 516 |
| 2008-09-05 | 497 | 505 | 496 | 502 | 249,500 | 502 |
| 2008-09-04 | 527 | 527 | 507 | 515 | 335,600 | 515 |
| 2008-09-03 | 515 | 524 | 514 | 517 | 252,800 | 517 |
| 2008-09-02 | 536 | 539 | 512 | 517 | 405,700 | 517 |
| 2008-09-01 | 537 | 548 | 533 | 538 | 235,200 | 538 |
| 2008-08-29 | 520 | 541 | 520 | 539 | 407,900 | 539 |
| 2008-08-28 | 550 | 553 | 520 | 524 | 352,900 | 524 |
| 2008-08-27 | 533 | 543 | 532 | 540 | 194,300 | 540 |
| 2008-08-26 | 535 | 544 | 529 | 543 | 161,200 | 543 |
| 2008-08-25 | 545 | 549 | 535 | 541 | 229,100 | 541 |
| 2008-08-22 | 546 | 546 | 527 | 533 | 277,900 | 533 |
| 2008-08-21 | 538 | 539 | 528 | 536 | 169,700 | 536 |
| 2008-08-20 | 535 | 539 | 529 | 537 | 204,300 | 537 |
| 2008-08-19 | 546 | 553 | 535 | 545 | 217,000 | 545 |
| 2008-08-18 | 550 | 566 | 550 | 563 | 196,900 | 563 |
| 2008-08-15 | 554 | 555 | 544 | 553 | 143,200 | 553 |
| 2008-08-14 | 542 | 557 | 540 | 549 | 285,300 | 549 |
| 2008-08-13 | 551 | 555 | 542 | 551 | 348,300 | 551 |
| 2008-08-12 | 566 | 568 | 548 | 551 | 445,700 | 551 |
| 2008-08-11 | 562 | 573 | 561 | 566 | 303,200 | 566 |
| 2008-08-08 | 578 | 578 | 544 | 560 | 716,100 | 560 |
| 2008-08-07 | 588 | 590 | 582 | 586 | 188,200 | 586 |
| 2008-08-06 | 570 | 595 | 563 | 590 | 502,400 | 590 |
| 2008-08-05 | 561 | 579 | 561 | 570 | 467,300 | 570 |
| 2008-08-04 | 590 | 590 | 565 | 565 | 729,800 | 565 |
| 2008-08-01 | 569 | 588 | 568 | 585 | 797,300 | 585 |
| 2008-07-31 | 593 | 593 | 575 | 582 | 213,400 | 582 |
| 2008-07-30 | 580 | 592 | 574 | 587 | 299,200 | 587 |
| 2008-07-29 | 571 | 579 | 566 | 579 | 292,600 | 579 |
| 2008-07-28 | 627 | 627 | 576 | 585 | 589,300 | 585 |
| 2008-07-25 | 603 | 605 | 592 | 597 | 225,800 | 597 |
| 2008-07-24 | 594 | 610 | 594 | 607 | 254,300 | 607 |
| 2008-07-23 | 596 | 601 | 589 | 594 | 205,900 | 594 |
| 2008-07-22 | 590 | 590 | 568 | 586 | 318,400 | 586 |
| 2008-07-18 | 585 | 587 | 572 | 574 | 263,400 | 574 |
| 2008-07-17 | 572 | 579 | 570 | 575 | 350,500 | 575 |
| 2008-07-16 | 568 | 569 | 557 | 562 | 278,100 | 562 |
| 2008-07-15 | 570 | 573 | 560 | 566 | 497,900 | 566 |
| 2008-07-14 | 561 | 578 | 561 | 567 | 701,900 | 567 |
| 2008-07-11 | 580 | 582 | 567 | 571 | 870,200 | 571 |
| 2008-07-10 | 581 | 586 | 562 | 570 | 1,257,500 | 570 |
| 2008-07-09 | 613 | 614 | 583 | 588 | 987,600 | 588 |
| 2008-07-08 | 620 | 628 | 599 | 602 | 733,000 | 602 |
| 2008-07-07 | 638 | 639 | 604 | 617 | 952,800 | 617 |
| 2008-07-04 | 663 | 663 | 634 | 645 | 425,400 | 645 |
| 2008-07-03 | 652 | 652 | 630 | 643 | 635,900 | 643 |
| 2008-07-02 | 667 | 678 | 655 | 660 | 525,400 | 660 |
| 2008-07-01 | 658 | 666 | 652 | 658 | 537,000 | 658 |
| 2008-06-30 | 685 | 685 | 652 | 659 | 529,600 | 659 |
| 2008-06-27 | 680 | 680 | 667 | 672 | 336,000 | 672 |
| 2008-06-26 | 701 | 708 | 689 | 692 | 296,200 | 692 |
| 2008-06-25 | 700 | 703 | 657 | 691 | 704,600 | 691 |
| 2008-06-24 | 712 | 714 | 701 | 711 | 255,900 | 711 |
| 2008-06-23 | 732 | 732 | 709 | 719 | 437,700 | 719 |
| 2008-06-20 | 746 | 747 | 716 | 733 | 669,700 | 733 |
| 2008-06-19 | 758 | 759 | 740 | 750 | 503,700 | 750 |
| 2008-06-18 | 735 | 760 | 731 | 755 | 770,900 | 755 |
| 2008-06-17 | 738 | 745 | 730 | 738 | 400,300 | 738 |
| 2008-06-16 | 759 | 759 | 740 | 748 | 344,800 | 748 |
| 2008-06-13 | 752 | 752 | 725 | 739 | 793,300 | 739 |
| 2008-06-12 | 745 | 764 | 738 | 758 | 549,900 | 758 |
| 2008-06-11 | 762 | 770 | 747 | 765 | 600,300 | 765 |
| 2008-06-10 | 776 | 793 | 750 | 766 | 531,400 | 766 |
| 2008-06-09 | 763 | 787 | 763 | 773 | 490,600 | 773 |
| 2008-06-06 | 821 | 837 | 778 | 796 | 934,900 | 796 |
| 2008-06-05 | 785 | 815 | 769 | 814 | 881,500 | 814 |
| 2008-06-04 | 791 | 791 | 757 | 775 | 1,169,500 | 775 |
| 2008-06-03 | 785 | 791 | 775 | 781 | 775,900 | 781 |
| 2008-06-02 | 766 | 811 | 752 | 801 | 1,139,200 | 801 |
| 2008-05-30 | 745 | 779 | 744 | 764 | 1,288,900 | 764 |
| 2008-05-29 | 682 | 723 | 675 | 716 | 952,900 | 716 |
| 2008-05-28 | 688 | 690 | 666 | 669 | 463,500 | 669 |
| 2008-05-27 | 677 | 684 | 664 | 678 | 398,600 | 678 |
| 2008-05-26 | 675 | 684 | 665 | 679 | 285,100 | 679 |
| 2008-05-23 | 678 | 690 | 657 | 685 | 704,400 | 685 |
| 2008-05-22 | 650 | 678 | 642 | 668 | 516,000 | 668 |
| 2008-05-21 | 660 | 663 | 646 | 656 | 749,300 | 656 |
| 2008-05-20 | 670 | 671 | 661 | 661 | 676,600 | 661 |
| 2008-05-19 | 666 | 687 | 664 | 683 | 598,300 | 683 |
| 2008-05-16 | 654 | 675 | 653 | 670 | 668,600 | 670 |
| 2008-05-15 | 642 | 659 | 640 | 659 | 862,200 | 659 |
| 2008-05-14 | 657 | 657 | 624 | 634 | 1,483,000 | 634 |
| 2008-05-13 | 695 | 703 | 686 | 697 | 245,500 | 697 |
| 2008-05-12 | 680 | 687 | 671 | 675 | 259,400 | 675 |
| 2008-05-09 | 701 | 701 | 672 | 674 | 240,600 | 674 |
| 2008-05-08 | 692 | 707 | 690 | 698 | 189,900 | 698 |
| 2008-05-07 | 699 | 703 | 688 | 698 | 634,200 | 698 |
| 2008-05-02 | 684 | 685 | 675 | 681 | 269,700 | 681 |
| 2008-05-01 | 680 | 690 | 670 | 671 | 383,000 | 671 |
| 2008-04-30 | 675 | 696 | 674 | 688 | 312,300 | 688 |
| 2008-04-28 | 679 | 688 | 672 | 682 | 388,300 | 682 |
| 2008-04-25 | 661 | 672 | 660 | 660 | 243,000 | 660 |
| 2008-04-24 | 653 | 666 | 652 | 656 | 253,800 | 656 |
| 2008-04-23 | 659 | 665 | 656 | 660 | 174,400 | 660 |
| 2008-04-22 | 657 | 661 | 652 | 656 | 218,500 | 656 |
| 2008-04-21 | 660 | 672 | 660 | 664 | 361,400 | 664 |
| 2008-04-18 | 643 | 651 | 636 | 650 | 274,100 | 650 |
| 2008-04-17 | 643 | 657 | 640 | 650 | 291,600 | 650 |
| 2008-04-16 | 628 | 634 | 624 | 630 | 194,100 | 630 |
| 2008-04-15 | 618 | 621 | 607 | 618 | 287,400 | 618 |
| 2008-04-14 | 636 | 636 | 608 | 618 | 495,000 | 618 |
| 2008-04-11 | 631 | 650 | 630 | 646 | 235,700 | 646 |
| 2008-04-10 | 640 | 645 | 628 | 630 | 246,000 | 630 |
| 2008-04-09 | 673 | 677 | 637 | 646 | 369,700 | 646 |
| 2008-04-08 | 670 | 684 | 665 | 668 | 277,500 | 668 |
| 2008-04-07 | 667 | 690 | 657 | 680 | 173,300 | 680 |
| 2008-04-04 | 691 | 695 | 675 | 677 | 281,300 | 677 |
| 2008-04-03 | 692 | 697 | 679 | 691 | 377,500 | 691 |
| 2008-04-02 | 682 | 692 | 680 | 692 | 255,100 | 692 |
| 2008-04-01 | 668 | 678 | 657 | 672 | 255,800 | 672 |
| 2008-03-31 | 678 | 679 | 653 | 661 | 403,800 | 661 |
| 2008-03-28 | 671 | 684 | 666 | 683 | 349,300 | 683 |
| 2008-03-27 | 683 | 684 | 667 | 679 | 314,000 | 679 |
| 2008-03-26 | 670 | 685 | 670 | 685 | 248,500 | 685 |
| 2008-03-25 | 680 | 684 | 668 | 681 | 391,300 | 681 |
| 2008-03-24 | 657 | 669 | 655 | 657 | 248,200 | 657 |
| 2008-03-21 | 638 | 654 | 632 | 651 | 411,100 | 651 |
| 2008-03-19 | 635 | 635 | 610 | 624 | 432,200 | 624 |
| 2008-03-18 | 601 | 610 | 592 | 609 | 534,900 | 609 |
| 2008-03-17 | 597 | 609 | 587 | 591 | 460,700 | 591 |
| 2008-03-14 | 631 | 631 | 594 | 597 | 514,300 | 597 |
| 2008-03-13 | 617 | 638 | 611 | 618 | 452,000 | 618 |
| 2008-03-12 | 650 | 652 | 612 | 614 | 573,100 | 614 |
| 2008-03-11 | 593 | 628 | 587 | 622 | 751,100 | 622 |
| 2008-03-10 | 636 | 637 | 608 | 612 | 581,500 | 612 |
| 2008-03-07 | 648 | 657 | 642 | 644 | 657,500 | 644 |
| 2008-03-06 | 659 | 684 | 658 | 675 | 423,000 | 675 |
| 2008-03-05 | 658 | 663 | 650 | 652 | 387,500 | 652 |
| 2008-03-04 | 662 | 670 | 657 | 662 | 490,800 | 662 |
| 2008-03-03 | 679 | 679 | 655 | 661 | 459,100 | 661 |
| 2008-02-29 | 706 | 714 | 691 | 699 | 361,900 | 699 |
| 2008-02-28 | 714 | 725 | 703 | 721 | 375,600 | 721 |
| 2008-02-27 | 715 | 726 | 710 | 716 | 266,200 | 716 |
| 2008-02-26 | 722 | 729 | 708 | 708 | 339,500 | 708 |
| 2008-02-25 | 715 | 730 | 705 | 712 | 531,000 | 712 |
| 2008-02-22 | 699 | 715 | 683 | 710 | 573,900 | 710 |
| 2008-02-21 | 677 | 704 | 676 | 699 | 654,800 | 699 |
| 2008-02-20 | 684 | 688 | 658 | 658 | 508,800 | 658 |
| 2008-02-19 | 699 | 699 | 671 | 682 | 514,000 | 682 |
| 2008-02-18 | 660 | 695 | 660 | 684 | 680,200 | 684 |
| 2008-02-15 | 665 | 675 | 631 | 670 | 915,600 | 670 |
| 2008-02-14 | 666 | 686 | 664 | 678 | 787,600 | 678 |
| 2008-02-13 | 680 | 700 | 655 | 656 | 852,400 | 656 |
| 2008-02-12 | 664 | 685 | 661 | 661 | 547,900 | 661 |
| 2008-02-08 | 682 | 695 | 660 | 664 | 681,700 | 664 |
| 2008-02-07 | 676 | 696 | 676 | 681 | 759,300 | 681 |
| 2008-02-06 | 700 | 701 | 661 | 662 | 861,100 | 662 |
| 2008-02-05 | 715 | 742 | 715 | 734 | 376,600 | 734 |
| 2008-02-04 | 719 | 738 | 706 | 721 | 677,500 | 721 |
| 2008-02-01 | 719 | 740 | 703 | 709 | 469,000 | 709 |
| 2008-01-31 | 664 | 718 | 664 | 707 | 704,100 | 707 |
| 2008-01-30 | 713 | 720 | 666 | 673 | 484,200 | 673 |
| 2008-01-29 | 680 | 705 | 680 | 703 | 652,800 | 703 |
| 2008-01-28 | 687 | 694 | 658 | 660 | 453,700 | 660 |
| 2008-01-25 | 659 | 690 | 656 | 684 | 760,100 | 684 |
| 2008-01-24 | 635 | 652 | 630 | 649 | 565,500 | 649 |
| 2008-01-23 | 635 | 636 | 602 | 608 | 368,200 | 608 |
| 2008-01-22 | 608 | 625 | 594 | 595 | 587,900 | 595 |
| 2008-01-21 | 673 | 674 | 638 | 639 | 604,000 | 639 |
| 2008-01-18 | 637 | 691 | 634 | 683 | 529,900 | 683 |
| 2008-01-17 | 629 | 668 | 629 | 662 | 701,400 | 662 |
| 2008-01-16 | 617 | 647 | 613 | 628 | 598,600 | 628 |
| 2008-01-15 | 703 | 706 | 663 | 667 | 590,400 | 667 |
| 2008-01-11 | 720 | 726 | 697 | 707 | 456,400 | 707 |
| 2008-01-10 | 721 | 737 | 719 | 720 | 338,100 | 720 |
| 2008-01-09 | 715 | 730 | 706 | 728 | 357,500 | 728 |
| 2008-01-08 | 730 | 736 | 715 | 718 | 415,600 | 718 |
| 2008-01-07 | 732 | 747 | 715 | 736 | 441,900 | 736 |
| 2008-01-04 | 783 | 786 | 747 | 750 | 255,800 | 750 |
分割・併合履歴 ： [1988-03-28]1株→1.1株