6407 CKD(株) の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 709 | 717 | 702 | 702 | 154,100 | 702 |
| 2009-12-29 | 723 | 724 | 700 | 707 | 163,000 | 707 |
| 2009-12-28 | 725 | 735 | 715 | 718 | 219,700 | 718 |
| 2009-12-25 | 711 | 738 | 696 | 732 | 349,100 | 732 |
| 2009-12-24 | 706 | 720 | 706 | 716 | 236,200 | 716 |
| 2009-12-22 | 702 | 711 | 696 | 701 | 232,800 | 701 |
| 2009-12-21 | 675 | 694 | 671 | 692 | 137,200 | 692 |
| 2009-12-18 | 680 | 683 | 669 | 679 | 215,900 | 679 |
| 2009-12-17 | 689 | 694 | 685 | 689 | 255,000 | 689 |
| 2009-12-16 | 673 | 686 | 672 | 684 | 305,900 | 684 |
| 2009-12-15 | 664 | 669 | 655 | 668 | 187,200 | 668 |
| 2009-12-14 | 673 | 677 | 651 | 663 | 251,300 | 663 |
| 2009-12-11 | 651 | 668 | 646 | 666 | 264,700 | 666 |
| 2009-12-10 | 647 | 666 | 643 | 649 | 326,200 | 649 |
| 2009-12-09 | 655 | 660 | 642 | 653 | 383,100 | 653 |
| 2009-12-08 | 660 | 677 | 651 | 662 | 423,900 | 662 |
| 2009-12-07 | 665 | 669 | 650 | 657 | 323,400 | 657 |
| 2009-12-04 | 655 | 665 | 644 | 658 | 835,300 | 658 |
| 2009-12-03 | 562 | 636 | 562 | 628 | 909,900 | 628 |
| 2009-12-02 | 554 | 562 | 546 | 554 | 322,000 | 554 |
| 2009-12-01 | 542 | 564 | 534 | 563 | 338,300 | 563 |
| 2009-11-30 | 538 | 553 | 533 | 542 | 662,600 | 542 |
| 2009-11-27 | 541 | 550 | 532 | 533 | 416,000 | 533 |
| 2009-11-26 | 519 | 570 | 518 | 558 | 636,500 | 558 |
| 2009-11-25 | 538 | 545 | 531 | 539 | 572,100 | 539 |
| 2009-11-24 | 575 | 580 | 546 | 548 | 457,100 | 548 |
| 2009-11-20 | 579 | 579 | 553 | 573 | 656,300 | 573 |
| 2009-11-19 | 588 | 593 | 562 | 590 | 413,400 | 590 |
| 2009-11-18 | 608 | 626 | 582 | 587 | 341,500 | 587 |
| 2009-11-17 | 605 | 633 | 605 | 618 | 660,300 | 618 |
| 2009-11-16 | 611 | 618 | 603 | 608 | 359,100 | 608 |
| 2009-11-13 | 626 | 633 | 606 | 611 | 513,900 | 611 |
| 2009-11-12 | 609 | 652 | 609 | 625 | 664,600 | 625 |
| 2009-11-11 | 635 | 637 | 610 | 614 | 561,200 | 614 |
| 2009-11-10 | 661 | 670 | 638 | 645 | 483,200 | 645 |
| 2009-11-09 | 655 | 658 | 638 | 653 | 242,600 | 653 |
| 2009-11-06 | 657 | 676 | 636 | 646 | 603,000 | 646 |
| 2009-11-05 | 686 | 686 | 628 | 647 | 738,800 | 647 |
| 2009-11-04 | 681 | 691 | 675 | 685 | 531,200 | 685 |
| 2009-11-02 | 681 | 695 | 671 | 691 | 1,006,600 | 691 |
| 2009-10-30 | 753 | 770 | 682 | 682 | 1,511,600 | 682 |
| 2009-10-29 | 761 | 763 | 738 | 744 | 703,900 | 744 |
| 2009-10-28 | 808 | 822 | 783 | 791 | 303,200 | 791 |
| 2009-10-27 | 850 | 853 | 807 | 818 | 813,600 | 818 |
| 2009-10-26 | 785 | 845 | 785 | 841 | 567,400 | 841 |
| 2009-10-23 | 791 | 808 | 780 | 791 | 392,400 | 791 |
| 2009-10-22 | 785 | 790 | 765 | 781 | 481,800 | 781 |
| 2009-10-21 | 770 | 794 | 769 | 791 | 685,600 | 791 |
| 2009-10-20 | 822 | 825 | 786 | 788 | 364,500 | 788 |
| 2009-10-19 | 791 | 820 | 779 | 812 | 741,700 | 812 |
| 2009-10-16 | 820 | 828 | 803 | 811 | 458,200 | 811 |
| 2009-10-15 | 815 | 830 | 802 | 814 | 515,200 | 814 |
| 2009-10-14 | 795 | 813 | 785 | 805 | 1,046,200 | 805 |
| 2009-10-13 | 815 | 833 | 792 | 815 | 1,651,100 | 815 |
| 2009-10-09 | 752 | 800 | 747 | 798 | 1,281,100 | 798 |
| 2009-10-08 | 721 | 759 | 711 | 753 | 1,399,300 | 753 |
| 2009-10-07 | 702 | 728 | 698 | 718 | 1,290,000 | 718 |
| 2009-10-06 | 650 | 730 | 650 | 707 | 1,919,300 | 707 |
| 2009-10-05 | 612 | 647 | 611 | 640 | 604,000 | 640 |
| 2009-10-02 | 619 | 627 | 602 | 622 | 506,300 | 622 |
| 2009-10-01 | 640 | 645 | 622 | 625 | 373,800 | 625 |
| 2009-09-30 | 629 | 652 | 629 | 647 | 315,600 | 647 |
| 2009-09-29 | 653 | 661 | 638 | 648 | 364,700 | 648 |
| 2009-09-28 | 650 | 665 | 641 | 655 | 548,700 | 655 |
| 2009-09-25 | 693 | 695 | 666 | 675 | 640,500 | 675 |
| 2009-09-24 | 662 | 697 | 660 | 697 | 947,500 | 697 |
| 2009-09-18 | 650 | 671 | 645 | 663 | 1,447,100 | 663 |
| 2009-09-17 | 658 | 663 | 615 | 638 | 939,900 | 638 |
| 2009-09-16 | 645 | 665 | 643 | 658 | 753,300 | 658 |
| 2009-09-15 | 603 | 642 | 602 | 633 | 459,500 | 633 |
| 2009-09-14 | 622 | 622 | 602 | 608 | 223,900 | 608 |
| 2009-09-11 | 613 | 634 | 612 | 618 | 490,100 | 618 |
| 2009-09-10 | 609 | 640 | 606 | 624 | 1,141,100 | 624 |
| 2009-09-09 | 590 | 606 | 585 | 600 | 786,900 | 600 |
| 2009-09-08 | 574 | 591 | 564 | 572 | 575,100 | 572 |
| 2009-09-07 | 564 | 586 | 564 | 579 | 550,200 | 579 |
| 2009-09-04 | 569 | 601 | 557 | 561 | 673,600 | 561 |
| 2009-09-03 | 531 | 559 | 531 | 557 | 357,900 | 557 |
| 2009-09-02 | 526 | 553 | 526 | 549 | 166,800 | 549 |
| 2009-09-01 | 530 | 564 | 527 | 554 | 367,600 | 554 |
| 2009-08-31 | 564 | 576 | 530 | 540 | 344,100 | 540 |
| 2009-08-28 | 570 | 580 | 550 | 563 | 671,700 | 563 |
| 2009-08-27 | 530 | 536 | 523 | 534 | 194,800 | 534 |
| 2009-08-26 | 520 | 531 | 519 | 529 | 208,900 | 529 |
| 2009-08-25 | 503 | 519 | 503 | 516 | 114,700 | 516 |
| 2009-08-24 | 509 | 519 | 501 | 513 | 130,800 | 513 |
| 2009-08-21 | 520 | 520 | 503 | 512 | 117,300 | 512 |
| 2009-08-20 | 515 | 521 | 501 | 519 | 121,200 | 519 |
| 2009-08-19 | 524 | 524 | 512 | 514 | 106,300 | 514 |
| 2009-08-18 | 493 | 521 | 492 | 517 | 137,900 | 517 |
| 2009-08-17 | 520 | 520 | 510 | 511 | 121,400 | 511 |
| 2009-08-14 | 530 | 536 | 528 | 534 | 308,000 | 534 |
| 2009-08-13 | 507 | 528 | 502 | 526 | 348,800 | 526 |
| 2009-08-12 | 494 | 507 | 487 | 500 | 218,000 | 500 |
| 2009-08-11 | 490 | 492 | 483 | 491 | 71,900 | 491 |
| 2009-08-10 | 485 | 490 | 479 | 490 | 139,900 | 490 |
| 2009-08-07 | 483 | 490 | 475 | 485 | 92,200 | 485 |
| 2009-08-06 | 483 | 490 | 482 | 488 | 111,500 | 488 |
| 2009-08-05 | 494 | 497 | 488 | 488 | 112,200 | 488 |
| 2009-08-04 | 500 | 500 | 488 | 490 | 79,900 | 490 |
| 2009-08-03 | 494 | 498 | 489 | 496 | 64,000 | 496 |
| 2009-07-31 | 502 | 503 | 482 | 489 | 160,700 | 489 |
| 2009-07-30 | 499 | 503 | 486 | 494 | 122,500 | 494 |
| 2009-07-29 | 491 | 501 | 489 | 495 | 120,800 | 495 |
| 2009-07-28 | 512 | 513 | 490 | 490 | 157,200 | 490 |
| 2009-07-27 | 505 | 520 | 503 | 509 | 233,200 | 509 |
| 2009-07-24 | 485 | 510 | 477 | 506 | 448,000 | 506 |
| 2009-07-23 | 473 | 483 | 469 | 475 | 210,700 | 475 |
| 2009-07-22 | 450 | 462 | 447 | 458 | 117,500 | 458 |
| 2009-07-21 | 439 | 447 | 434 | 445 | 115,900 | 445 |
| 2009-07-17 | 437 | 439 | 426 | 429 | 86,000 | 429 |
| 2009-07-16 | 435 | 441 | 425 | 427 | 93,900 | 427 |
| 2009-07-15 | 426 | 435 | 418 | 420 | 125,600 | 420 |
| 2009-07-14 | 407 | 434 | 406 | 431 | 269,000 | 431 |
| 2009-07-13 | 419 | 424 | 389 | 397 | 327,600 | 397 |
| 2009-07-10 | 442 | 442 | 424 | 434 | 228,000 | 434 |
| 2009-07-09 | 441 | 449 | 438 | 441 | 174,700 | 441 |
| 2009-07-08 | 455 | 457 | 448 | 456 | 139,300 | 456 |
| 2009-07-07 | 481 | 484 | 462 | 465 | 152,900 | 465 |
| 2009-07-06 | 491 | 494 | 480 | 481 | 101,800 | 481 |
| 2009-07-03 | 506 | 514 | 490 | 495 | 331,700 | 495 |
| 2009-07-02 | 491 | 508 | 491 | 505 | 254,100 | 505 |
| 2009-07-01 | 482 | 500 | 480 | 490 | 247,400 | 490 |
| 2009-06-30 | 503 | 503 | 489 | 492 | 225,000 | 492 |
| 2009-06-29 | 497 | 503 | 485 | 488 | 167,500 | 488 |
| 2009-06-26 | 495 | 504 | 488 | 504 | 297,300 | 504 |
| 2009-06-25 | 457 | 495 | 456 | 480 | 418,000 | 480 |
| 2009-06-24 | 459 | 461 | 447 | 452 | 301,600 | 452 |
| 2009-06-23 | 481 | 482 | 458 | 464 | 338,100 | 464 |
| 2009-06-22 | 472 | 503 | 472 | 491 | 291,300 | 491 |
| 2009-06-19 | 498 | 501 | 481 | 481 | 410,400 | 481 |
| 2009-06-18 | 505 | 505 | 494 | 501 | 318,500 | 501 |
| 2009-06-17 | 482 | 504 | 481 | 497 | 546,700 | 497 |
| 2009-06-16 | 500 | 502 | 485 | 492 | 525,400 | 492 |
| 2009-06-15 | 518 | 524 | 510 | 513 | 349,300 | 513 |
| 2009-06-12 | 519 | 524 | 512 | 521 | 449,600 | 521 |
| 2009-06-11 | 505 | 518 | 505 | 509 | 220,700 | 509 |
| 2009-06-10 | 499 | 508 | 496 | 508 | 289,700 | 508 |
| 2009-06-09 | 499 | 506 | 496 | 497 | 266,400 | 497 |
| 2009-06-08 | 516 | 527 | 507 | 509 | 272,200 | 509 |
| 2009-06-05 | 509 | 521 | 495 | 515 | 648,200 | 515 |
| 2009-06-04 | 488 | 504 | 485 | 499 | 350,900 | 499 |
| 2009-06-03 | 494 | 496 | 485 | 489 | 271,400 | 489 |
| 2009-06-02 | 501 | 505 | 489 | 489 | 524,600 | 489 |
| 2009-06-01 | 481 | 500 | 481 | 492 | 438,900 | 492 |
| 2009-05-29 | 464 | 539 | 454 | 500 | 1,106,900 | 500 |
| 2009-05-28 | 435 | 464 | 431 | 464 | 647,700 | 464 |
| 2009-05-27 | 435 | 445 | 434 | 440 | 285,900 | 440 |
| 2009-05-26 | 439 | 439 | 420 | 429 | 217,800 | 429 |
| 2009-05-25 | 429 | 436 | 421 | 424 | 453,000 | 424 |
| 2009-05-22 | 450 | 450 | 434 | 436 | 293,500 | 436 |
| 2009-05-21 | 445 | 459 | 440 | 452 | 216,800 | 452 |
| 2009-05-20 | 429 | 475 | 425 | 450 | 674,500 | 450 |
| 2009-05-19 | 427 | 432 | 419 | 421 | 209,200 | 421 |
| 2009-05-18 | 430 | 430 | 413 | 420 | 304,600 | 420 |
| 2009-05-15 | 405 | 453 | 395 | 444 | 534,500 | 444 |
| 2009-05-14 | 400 | 416 | 389 | 413 | 445,800 | 413 |
| 2009-05-13 | 390 | 415 | 371 | 411 | 845,400 | 411 |
| 2009-05-12 | 397 | 416 | 397 | 408 | 342,800 | 408 |
| 2009-05-11 | 400 | 408 | 395 | 408 | 469,300 | 408 |
| 2009-05-08 | 372 | 395 | 369 | 393 | 360,900 | 393 |
| 2009-05-07 | 370 | 379 | 366 | 377 | 195,400 | 377 |
| 2009-05-01 | 364 | 365 | 353 | 359 | 200,800 | 359 |
| 2009-04-30 | 350 | 364 | 350 | 364 | 184,900 | 364 |
| 2009-04-28 | 365 | 367 | 348 | 348 | 220,300 | 348 |
| 2009-04-27 | 369 | 370 | 354 | 360 | 141,800 | 360 |
| 2009-04-24 | 366 | 372 | 361 | 368 | 196,000 | 368 |
| 2009-04-23 | 371 | 373 | 356 | 366 | 236,000 | 366 |
| 2009-04-22 | 370 | 371 | 360 | 369 | 167,100 | 369 |
| 2009-04-21 | 358 | 370 | 356 | 366 | 121,600 | 366 |
| 2009-04-20 | 366 | 373 | 363 | 373 | 190,000 | 373 |
| 2009-04-17 | 357 | 366 | 353 | 364 | 167,100 | 364 |
| 2009-04-16 | 354 | 367 | 354 | 362 | 257,300 | 362 |
| 2009-04-15 | 363 | 365 | 351 | 354 | 290,800 | 354 |
| 2009-04-14 | 352 | 378 | 341 | 378 | 631,100 | 378 |
| 2009-04-13 | 342 | 349 | 335 | 342 | 233,700 | 342 |
| 2009-04-10 | 340 | 350 | 330 | 332 | 169,000 | 332 |
| 2009-04-09 | 318 | 335 | 318 | 335 | 198,000 | 335 |
| 2009-04-08 | 325 | 326 | 316 | 316 | 165,600 | 316 |
| 2009-04-07 | 333 | 340 | 329 | 331 | 126,000 | 331 |
| 2009-04-06 | 341 | 348 | 332 | 334 | 200,600 | 334 |
| 2009-04-03 | 336 | 338 | 325 | 333 | 171,100 | 333 |
| 2009-04-02 | 322 | 337 | 320 | 331 | 370,900 | 331 |
| 2009-04-01 | 322 | 322 | 312 | 316 | 162,400 | 316 |
| 2009-03-31 | 306 | 320 | 305 | 320 | 198,300 | 320 |
| 2009-03-30 | 328 | 328 | 314 | 316 | 193,000 | 316 |
| 2009-03-27 | 328 | 343 | 327 | 333 | 248,200 | 333 |
| 2009-03-26 | 322 | 328 | 312 | 328 | 186,300 | 328 |
| 2009-03-25 | 319 | 323 | 314 | 323 | 267,200 | 323 |
| 2009-03-24 | 314 | 317 | 309 | 315 | 212,100 | 315 |
| 2009-03-23 | 303 | 310 | 297 | 309 | 338,300 | 309 |
| 2009-03-19 | 290 | 294 | 284 | 294 | 231,000 | 294 |
| 2009-03-18 | 282 | 289 | 279 | 287 | 259,200 | 287 |
| 2009-03-17 | 271 | 279 | 266 | 278 | 302,600 | 278 |
| 2009-03-16 | 260 | 267 | 260 | 265 | 133,900 | 265 |
| 2009-03-13 | 248 | 260 | 248 | 255 | 217,100 | 255 |
| 2009-03-12 | 263 | 264 | 250 | 253 | 196,800 | 253 |
| 2009-03-11 | 266 | 267 | 260 | 262 | 225,100 | 262 |
| 2009-03-10 | 257 | 263 | 254 | 257 | 102,700 | 257 |
| 2009-03-09 | 261 | 264 | 252 | 259 | 190,900 | 259 |
| 2009-03-06 | 270 | 279 | 262 | 262 | 243,400 | 262 |
| 2009-03-05 | 277 | 279 | 271 | 271 | 258,200 | 271 |
| 2009-03-04 | 265 | 278 | 263 | 277 | 213,200 | 277 |
| 2009-03-03 | 265 | 269 | 260 | 265 | 77,200 | 265 |
| 2009-03-02 | 267 | 272 | 266 | 270 | 208,000 | 270 |
| 2009-02-27 | 265 | 280 | 262 | 280 | 336,700 | 280 |
| 2009-02-26 | 262 | 268 | 255 | 263 | 284,200 | 263 |
| 2009-02-25 | 275 | 275 | 262 | 270 | 180,700 | 270 |
| 2009-02-24 | 251 | 261 | 250 | 260 | 246,300 | 260 |
| 2009-02-23 | 258 | 259 | 253 | 255 | 169,500 | 255 |
| 2009-02-20 | 255 | 258 | 248 | 253 | 294,000 | 253 |
| 2009-02-19 | 263 | 265 | 255 | 256 | 224,100 | 256 |
| 2009-02-18 | 258 | 261 | 255 | 259 | 229,300 | 259 |
| 2009-02-17 | 263 | 267 | 259 | 260 | 178,200 | 260 |
| 2009-02-16 | 265 | 269 | 260 | 262 | 290,300 | 262 |
| 2009-02-13 | 270 | 271 | 260 | 265 | 301,800 | 265 |
| 2009-02-12 | 275 | 280 | 270 | 272 | 283,500 | 272 |
| 2009-02-10 | 286 | 289 | 274 | 276 | 303,800 | 276 |
| 2009-02-09 | 294 | 295 | 281 | 281 | 291,700 | 281 |
| 2009-02-06 | 298 | 303 | 282 | 291 | 327,400 | 291 |
| 2009-02-05 | 297 | 303 | 292 | 298 | 429,400 | 298 |
| 2009-02-04 | 284 | 299 | 281 | 297 | 453,800 | 297 |
| 2009-02-03 | 291 | 293 | 276 | 276 | 579,700 | 276 |
| 2009-02-02 | 299 | 301 | 287 | 291 | 504,100 | 291 |
| 2009-01-30 | 336 | 338 | 320 | 336 | 319,500 | 336 |
| 2009-01-29 | 356 | 356 | 338 | 346 | 181,900 | 346 |
| 2009-01-28 | 355 | 359 | 347 | 349 | 240,000 | 349 |
| 2009-01-27 | 341 | 361 | 341 | 358 | 158,100 | 358 |
| 2009-01-26 | 341 | 344 | 337 | 338 | 102,800 | 338 |
| 2009-01-23 | 369 | 369 | 344 | 346 | 317,300 | 346 |
| 2009-01-22 | 367 | 368 | 345 | 359 | 270,200 | 359 |
| 2009-01-21 | 360 | 375 | 356 | 358 | 274,000 | 358 |
| 2009-01-20 | 378 | 380 | 366 | 372 | 284,700 | 372 |
| 2009-01-19 | 382 | 395 | 380 | 388 | 409,100 | 388 |
| 2009-01-16 | 365 | 374 | 354 | 371 | 374,100 | 371 |
| 2009-01-15 | 356 | 375 | 353 | 367 | 283,500 | 367 |
| 2009-01-14 | 360 | 374 | 356 | 368 | 278,800 | 368 |
| 2009-01-13 | 364 | 364 | 351 | 359 | 242,300 | 359 |
| 2009-01-09 | 381 | 395 | 371 | 375 | 358,400 | 375 |
| 2009-01-08 | 392 | 392 | 381 | 381 | 219,200 | 381 |
| 2009-01-07 | 380 | 400 | 379 | 399 | 460,600 | 399 |
| 2009-01-06 | 346 | 382 | 344 | 370 | 550,700 | 370 |
| 2009-01-05 | 346 | 355 | 341 | 345 | 255,500 | 345 |
分割・併合履歴 ： [1988-03-28]1株→1.1株