6407 CKD(株) の時系列データ [2010年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2010-12-30	698	698	687	695	139,800	695
2010-12-29	690	699	689	699	144,200	699
2010-12-28	694	694	684	688	97,200	688
2010-12-27	671	693	670	691	201,400	691
2010-12-24	680	684	674	681	238,600	681
2010-12-22	699	700	684	687	305,300	687
2010-12-21	693	701	689	699	277,900	699
2010-12-20	702	707	688	695	252,600	695
2010-12-17	702	705	696	703	299,400	703
2010-12-16	708	708	699	701	174,400	701
2010-12-15	707	708	698	708	320,500	708
2010-12-14	689	703	683	702	543,200	702
2010-12-13	664	687	662	686	375,800	686
2010-12-10	676	677	661	663	351,600	663
2010-12-09	674	680	669	674	203,600	674
2010-12-08	677	682	667	674	344,100	674
2010-12-07	679	683	673	677	373,000	677
2010-12-06	685	689	666	686	536,600	686
2010-12-03	652	680	643	679	783,300	679
2010-12-02	638	647	636	647	267,700	647
2010-12-01	625	630	622	628	219,300	628
2010-11-30	650	653	633	633	255,500	633
2010-11-29	643	658	642	648	252,200	648
2010-11-26	640	648	639	648	394,100	648
2010-11-25	634	642	620	637	274,800	637
2010-11-24	614	640	610	634	370,400	634
2010-11-22	635	635	630	633	223,900	633
2010-11-19	633	636	613	628	365,000	628
2010-11-18	611	632	607	630	341,300	630
2010-11-17	610	617	605	615	234,600	615
2010-11-16	626	634	619	620	264,200	620
2010-11-15	632	633	620	624	311,800	624
2010-11-12	642	646	629	632	228,500	632
2010-11-11	657	657	644	650	173,200	650
2010-11-10	639	657	638	651	268,300	651
2010-11-09	642	649	637	638	203,000	638
2010-11-08	638	644	636	643	139,800	643
2010-11-05	638	645	635	635	346,100	635
2010-11-04	611	625	611	622	344,600	622
2010-11-02	617	622	608	610	284,700	610
2010-11-01	578	619	578	616	712,700	616
2010-10-29	575	580	559	568	222,400	568
2010-10-28	587	601	570	578	221,500	578
2010-10-27	576	589	574	586	212,100	586
2010-10-26	582	588	572	573	175,700	573
2010-10-25	587	591	577	580	145,600	580
2010-10-22	583	592	579	591	191,900	591
2010-10-21	586	589	573	580	140,400	580
2010-10-20	581	586	568	582	252,600	582
2010-10-19	595	601	592	598	226,400	598
2010-10-18	593	605	585	598	278,600	598
2010-10-15	592	597	583	592	361,200	592
2010-10-14	578	588	573	583	383,300	583
2010-10-13	556	572	552	563	206,000	563
2010-10-12	574	577	548	552	186,100	552
2010-10-08	569	581	565	570	215,700	570
2010-10-07	567	570	561	566	175,500	566
2010-10-06	559	581	556	573	397,800	573
2010-10-05	532	554	530	549	287,300	549
2010-10-04	550	556	528	534	265,400	534
2010-10-01	556	563	539	549	208,000	549
2010-09-30	570	577	552	556	217,200	556
2010-09-29	556	574	556	573	153,100	573
2010-09-28	555	558	552	555	222,800	555
2010-09-27	559	565	556	565	195,800	565
2010-09-24	553	566	549	553	233,000	553
2010-09-22	578	580	554	564	308,300	564
2010-09-21	574	582	567	577	366,100	577
2010-09-17	550	565	550	564	321,800	564
2010-09-16	540	550	538	547	276,700	547
2010-09-15	529	538	512	535	370,000	535
2010-09-14	530	537	521	525	131,000	525
2010-09-13	531	537	519	531	174,100	531
2010-09-10	520	530	517	523	229,800	523
2010-09-09	511	518	507	513	150,900	513
2010-09-08	495	507	495	504	213,700	504
2010-09-07	518	521	512	515	118,200	515
2010-09-06	508	523	508	521	241,600	521
2010-09-03	494	509	493	501	183,300	501
2010-09-02	494	498	484	493	402,600	493
2010-09-01	496	499	482	487	517,300	487
2010-08-31	527	527	498	498	419,800	498
2010-08-30	546	552	532	539	237,000	539
2010-08-27	521	538	513	536	227,700	536
2010-08-26	519	528	511	521	277,700	521
2010-08-25	495	510	495	505	446,000	505
2010-08-24	500	502	485	496	291,200	496
2010-08-23	521	521	507	509	215,700	509
2010-08-20	529	535	517	520	293,600	520
2010-08-19	525	538	523	537	326,300	537
2010-08-18	530	533	521	525	362,900	525
2010-08-17	528	533	525	529	117,200	529
2010-08-16	544	549	525	538	324,300	538
2010-08-13	553	559	535	554	315,900	554
2010-08-12	544	553	539	552	259,700	552
2010-08-11	566	567	545	561	372,900	561
2010-08-10	585	597	563	566	461,700	566
2010-08-09	602	606	582	590	310,300	590
2010-08-06	604	617	599	609	213,000	609
2010-08-05	608	614	596	604	300,300	604
2010-08-04	611	614	589	598	431,400	598
2010-08-03	593	633	592	621	985,400	621
2010-08-02	588	592	573	576	480,400	576
2010-07-30	574	575	566	571	192,400	571
2010-07-29	585	590	572	577	284,200	577
2010-07-28	577	598	576	594	529,200	594
2010-07-27	577	582	561	569	431,700	569
2010-07-26	547	582	546	571	690,100	571
2010-07-23	552	559	532	537	1,152,300	537
2010-07-22	563	565	537	542	973,600	542
2010-07-21	600	604	567	569	597,800	569
2010-07-20	615	615	601	602	425,000	602
2010-07-16	640	647	630	634	264,600	634
2010-07-15	660	660	636	639	285,200	639
2010-07-14	647	661	643	657	182,800	657
2010-07-13	650	656	632	634	204,200	634
2010-07-12	645	668	644	647	217,700	647
2010-07-09	643	651	634	644	192,600	644
2010-07-08	650	654	633	638	407,600	638
2010-07-07	643	646	633	635	243,600	635
2010-07-06	658	658	630	649	436,500	649
2010-07-05	665	670	658	662	229,400	662
2010-07-02	662	666	650	654	309,900	654
2010-07-01	668	668	656	660	243,800	660
2010-06-30	680	681	660	669	558,300	669
2010-06-29	712	729	696	700	214,200	700
2010-06-28	730	735	709	717	358,900	717
2010-06-25	750	754	729	737	254,300	737
2010-06-24	756	771	754	765	211,300	765
2010-06-23	770	773	758	761	295,900	761
2010-06-22	782	795	777	785	275,900	785
2010-06-21	781	803	771	791	458,800	791
2010-06-18	785	794	762	770	527,100	770
2010-06-17	815	818	781	781	443,100	781
2010-06-16	800	815	795	814	550,200	814
2010-06-15	793	793	780	789	470,200	789
2010-06-14	731	783	725	780	719,100	780
2010-06-11	720	723	714	718	316,500	718
2010-06-10	702	708	688	705	387,400	705
2010-06-09	698	708	691	695	251,100	695
2010-06-08	684	710	670	697	272,200	697
2010-06-07	703	703	683	684	196,900	684
2010-06-04	708	725	707	718	328,900	718
2010-06-03	690	707	688	706	427,600	706
2010-06-02	693	706	678	680	553,700	680
2010-06-01	725	725	705	708	237,300	708
2010-05-31	729	734	715	725	338,100	725
2010-05-28	736	738	721	729	341,400	729
2010-05-27	690	724	685	721	421,500	721
2010-05-26	689	711	678	702	654,600	702
2010-05-25	681	689	673	679	415,800	679
2010-05-24	674	704	671	691	405,800	691
2010-05-21	701	701	675	679	648,600	679
2010-05-20	702	728	700	716	413,000	716
2010-05-19	702	721	675	713	585,800	713
2010-05-18	745	756	707	715	498,600	715
2010-05-17	767	775	730	746	437,500	746
2010-05-14	783	793	771	779	392,900	779
2010-05-13	755	798	751	797	861,200	797
2010-05-12	745	747	718	726	437,200	726
2010-05-11	748	752	723	732	340,300	732
2010-05-10	727	754	712	733	527,600	733
2010-05-07	726	736	711	731	427,600	731
2010-05-06	777	781	763	764	474,200	764
2010-04-30	800	805	782	802	880,400	802
2010-04-28	750	755	740	743	254,800	743
2010-04-27	737	759	737	755	205,600	755
2010-04-26	747	747	733	739	293,600	739
2010-04-23	733	744	724	740	398,700	740
2010-04-22	723	737	714	733	520,300	733
2010-04-21	739	740	724	733	600,900	733
2010-04-20	734	743	725	728	443,600	728
2010-04-19	754	756	732	737	396,100	737
2010-04-16	773	774	760	764	251,100	764
2010-04-15	810	812	775	777	641,400	777
2010-04-14	767	809	767	807	965,800	807
2010-04-13	784	787	740	752	342,700	752
2010-04-12	785	797	778	783	142,000	783
2010-04-09	778	784	768	779	196,500	779
2010-04-08	795	796	784	786	180,200	786
2010-04-07	816	816	780	795	299,900	795
2010-04-06	829	829	791	806	234,600	806
2010-04-05	800	827	799	827	358,900	827
2010-04-02	800	800	792	799	157,500	799
2010-04-01	782	811	775	810	294,100	810
2010-03-31	808	808	760	782	440,300	782
2010-03-30	797	808	790	807	475,400	807
2010-03-29	800	800	780	789	145,400	789
2010-03-26	774	791	759	791	470,900	791
2010-03-25	745	777	740	771	725,900	771
2010-03-24	728	740	726	731	180,800	731
2010-03-23	733	733	712	728	279,100	728
2010-03-19	729	738	723	734	108,900	734
2010-03-18	747	747	729	731	172,600	731
2010-03-17	749	750	741	747	210,100	747
2010-03-16	739	750	738	742	239,700	742
2010-03-15	730	751	726	735	706,500	735
2010-03-12	709	723	700	722	396,700	722
2010-03-11	703	707	691	700	206,500	700
2010-03-10	678	698	670	695	234,700	695
2010-03-09	690	690	663	675	313,900	675
2010-03-08	695	697	686	691	133,400	691
2010-03-05	683	689	671	681	173,900	681
2010-03-04	673	689	668	676	253,100	676
2010-03-03	677	677	662	671	219,500	671
2010-03-02	679	681	656	671	256,000	671
2010-03-01	682	686	678	678	153,100	678
2010-02-26	690	699	676	682	457,200	682
2010-02-25	705	715	677	685	290,100	685
2010-02-24	719	726	706	707	348,000	707
2010-02-23	709	740	703	730	536,000	730
2010-02-22	702	713	695	705	222,900	705
2010-02-19	714	720	683	700	246,500	700
2010-02-18	704	709	690	707	372,400	707
2010-02-17	694	709	691	706	222,000	706
2010-02-16	700	701	678	692	141,800	692
2010-02-15	702	703	691	699	207,300	699
2010-02-12	711	712	691	699	302,100	699
2010-02-10	718	720	708	715	263,100	715
2010-02-09	713	713	665	704	676,200	704
2010-02-08	732	732	704	710	498,300	710
2010-02-05	720	725	691	720	780,100	720
2010-02-04	704	736	700	735	1,401,700	735
2010-02-03	659	696	657	694	880,400	694
2010-02-02	635	665	625	658	763,000	658
2010-02-01	600	650	581	645	1,641,400	645
2010-01-29	621	644	611	617	607,800	617
2010-01-28	623	642	611	635	423,400	635
2010-01-27	635	638	609	613	434,700	613
2010-01-26	614	638	593	625	645,400	625
2010-01-25	635	640	617	621	537,500	621
2010-01-22	644	653	642	651	302,200	651
2010-01-21	648	662	641	654	437,600	654
2010-01-20	659	675	644	651	784,600	651
2010-01-19	644	651	635	649	312,400	649
2010-01-18	634	647	633	641	279,800	641
2010-01-15	642	649	632	644	354,100	644
2010-01-14	640	653	638	647	309,600	647
2010-01-13	664	665	646	647	353,900	647
2010-01-12	650	673	641	671	369,600	671
2010-01-08	663	668	638	650	484,400	650
2010-01-07	681	682	661	667	386,400	667
2010-01-06	706	706	687	690	152,300	690
2010-01-05	703	712	692	696	243,000	696
2010-01-04	700	719	686	705	158,400	705

分割・併合履歴： [1988-03-28]1株→1.1株

2024年12月
日	月	火	水	木	金	土
« 11月29日
1	2	3	4	5	6	7
8	9	10	11	12	13	14
15	16	17	18	19	20	21
22	23	24	25	26	27	28
29	30	31