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
2010-12-30698698687695139,800695
2010-12-29690699689699144,200699
2010-12-2869469468468897,200688
2010-12-27671693670691201,400691
2010-12-24680684674681238,600681
2010-12-22699700684687305,300687
2010-12-21693701689699277,900699
2010-12-20702707688695252,600695
2010-12-17702705696703299,400703
2010-12-16708708699701174,400701
2010-12-15707708698708320,500708
2010-12-14689703683702543,200702
2010-12-13664687662686375,800686
2010-12-10676677661663351,600663
2010-12-09674680669674203,600674
2010-12-08677682667674344,100674
2010-12-07679683673677373,000677
2010-12-06685689666686536,600686
2010-12-03652680643679783,300679
2010-12-02638647636647267,700647
2010-12-01625630622628219,300628
2010-11-30650653633633255,500633
2010-11-29643658642648252,200648
2010-11-26640648639648394,100648
2010-11-25634642620637274,800637
2010-11-24614640610634370,400634
2010-11-22635635630633223,900633
2010-11-19633636613628365,000628
2010-11-18611632607630341,300630
2010-11-17610617605615234,600615
2010-11-16626634619620264,200620
2010-11-15632633620624311,800624
2010-11-12642646629632228,500632
2010-11-11657657644650173,200650
2010-11-10639657638651268,300651
2010-11-09642649637638203,000638
2010-11-08638644636643139,800643
2010-11-05638645635635346,100635
2010-11-04611625611622344,600622
2010-11-02617622608610284,700610
2010-11-01578619578616712,700616
2010-10-29575580559568222,400568
2010-10-28587601570578221,500578
2010-10-27576589574586212,100586
2010-10-26582588572573175,700573
2010-10-25587591577580145,600580
2010-10-22583592579591191,900591
2010-10-21586589573580140,400580
2010-10-20581586568582252,600582
2010-10-19595601592598226,400598
2010-10-18593605585598278,600598
2010-10-15592597583592361,200592
2010-10-14578588573583383,300583
2010-10-13556572552563206,000563
2010-10-12574577548552186,100552
2010-10-08569581565570215,700570
2010-10-07567570561566175,500566
2010-10-06559581556573397,800573
2010-10-05532554530549287,300549
2010-10-04550556528534265,400534
2010-10-01556563539549208,000549
2010-09-30570577552556217,200556
2010-09-29556574556573153,100573
2010-09-28555558552555222,800555
2010-09-27559565556565195,800565
2010-09-24553566549553233,000553
2010-09-22578580554564308,300564
2010-09-21574582567577366,100577
2010-09-17550565550564321,800564
2010-09-16540550538547276,700547
2010-09-15529538512535370,000535
2010-09-14530537521525131,000525
2010-09-13531537519531174,100531
2010-09-10520530517523229,800523
2010-09-09511518507513150,900513
2010-09-08495507495504213,700504
2010-09-07518521512515118,200515
2010-09-06508523508521241,600521
2010-09-03494509493501183,300501
2010-09-02494498484493402,600493
2010-09-01496499482487517,300487
2010-08-31527527498498419,800498
2010-08-30546552532539237,000539
2010-08-27521538513536227,700536
2010-08-26519528511521277,700521
2010-08-25495510495505446,000505
2010-08-24500502485496291,200496
2010-08-23521521507509215,700509
2010-08-20529535517520293,600520
2010-08-19525538523537326,300537
2010-08-18530533521525362,900525
2010-08-17528533525529117,200529
2010-08-16544549525538324,300538
2010-08-13553559535554315,900554
2010-08-12544553539552259,700552
2010-08-11566567545561372,900561
2010-08-10585597563566461,700566
2010-08-09602606582590310,300590
2010-08-06604617599609213,000609
2010-08-05608614596604300,300604
2010-08-04611614589598431,400598
2010-08-03593633592621985,400621
2010-08-02588592573576480,400576
2010-07-30574575566571192,400571
2010-07-29585590572577284,200577
2010-07-28577598576594529,200594
2010-07-27577582561569431,700569
2010-07-26547582546571690,100571
2010-07-235525595325371,152,300537
2010-07-22563565537542973,600542
2010-07-21600604567569597,800569
2010-07-20615615601602425,000602
2010-07-16640647630634264,600634
2010-07-15660660636639285,200639
2010-07-14647661643657182,800657
2010-07-13650656632634204,200634
2010-07-12645668644647217,700647
2010-07-09643651634644192,600644
2010-07-08650654633638407,600638
2010-07-07643646633635243,600635
2010-07-06658658630649436,500649
2010-07-05665670658662229,400662
2010-07-02662666650654309,900654
2010-07-01668668656660243,800660
2010-06-30680681660669558,300669
2010-06-29712729696700214,200700
2010-06-28730735709717358,900717
2010-06-25750754729737254,300737
2010-06-24756771754765211,300765
2010-06-23770773758761295,900761
2010-06-22782795777785275,900785
2010-06-21781803771791458,800791
2010-06-18785794762770527,100770
2010-06-17815818781781443,100781
2010-06-16800815795814550,200814
2010-06-15793793780789470,200789
2010-06-14731783725780719,100780
2010-06-11720723714718316,500718
2010-06-10702708688705387,400705
2010-06-09698708691695251,100695
2010-06-08684710670697272,200697
2010-06-07703703683684196,900684
2010-06-04708725707718328,900718
2010-06-03690707688706427,600706
2010-06-02693706678680553,700680
2010-06-01725725705708237,300708
2010-05-31729734715725338,100725
2010-05-28736738721729341,400729
2010-05-27690724685721421,500721
2010-05-26689711678702654,600702
2010-05-25681689673679415,800679
2010-05-24674704671691405,800691
2010-05-21701701675679648,600679
2010-05-20702728700716413,000716
2010-05-19702721675713585,800713
2010-05-18745756707715498,600715
2010-05-17767775730746437,500746
2010-05-14783793771779392,900779
2010-05-13755798751797861,200797
2010-05-12745747718726437,200726
2010-05-11748752723732340,300732
2010-05-10727754712733527,600733
2010-05-07726736711731427,600731
2010-05-06777781763764474,200764
2010-04-30800805782802880,400802
2010-04-28750755740743254,800743
2010-04-27737759737755205,600755
2010-04-26747747733739293,600739
2010-04-23733744724740398,700740
2010-04-22723737714733520,300733
2010-04-21739740724733600,900733
2010-04-20734743725728443,600728
2010-04-19754756732737396,100737
2010-04-16773774760764251,100764
2010-04-15810812775777641,400777
2010-04-14767809767807965,800807
2010-04-13784787740752342,700752
2010-04-12785797778783142,000783
2010-04-09778784768779196,500779
2010-04-08795796784786180,200786
2010-04-07816816780795299,900795
2010-04-06829829791806234,600806
2010-04-05800827799827358,900827
2010-04-02800800792799157,500799
2010-04-01782811775810294,100810
2010-03-31808808760782440,300782
2010-03-30797808790807475,400807
2010-03-29800800780789145,400789
2010-03-26774791759791470,900791
2010-03-25745777740771725,900771
2010-03-24728740726731180,800731
2010-03-23733733712728279,100728
2010-03-19729738723734108,900734
2010-03-18747747729731172,600731
2010-03-17749750741747210,100747
2010-03-16739750738742239,700742
2010-03-15730751726735706,500735
2010-03-12709723700722396,700722
2010-03-11703707691700206,500700
2010-03-10678698670695234,700695
2010-03-09690690663675313,900675
2010-03-08695697686691133,400691
2010-03-05683689671681173,900681
2010-03-04673689668676253,100676
2010-03-03677677662671219,500671
2010-03-02679681656671256,000671
2010-03-01682686678678153,100678
2010-02-26690699676682457,200682
2010-02-25705715677685290,100685
2010-02-24719726706707348,000707
2010-02-23709740703730536,000730
2010-02-22702713695705222,900705
2010-02-19714720683700246,500700
2010-02-18704709690707372,400707
2010-02-17694709691706222,000706
2010-02-16700701678692141,800692
2010-02-15702703691699207,300699
2010-02-12711712691699302,100699
2010-02-10718720708715263,100715
2010-02-09713713665704676,200704
2010-02-08732732704710498,300710
2010-02-05720725691720780,100720
2010-02-047047367007351,401,700735
2010-02-03659696657694880,400694
2010-02-02635665625658763,000658
2010-02-016006505816451,641,400645
2010-01-29621644611617607,800617
2010-01-28623642611635423,400635
2010-01-27635638609613434,700613
2010-01-26614638593625645,400625
2010-01-25635640617621537,500621
2010-01-22644653642651302,200651
2010-01-21648662641654437,600654
2010-01-20659675644651784,600651
2010-01-19644651635649312,400649
2010-01-18634647633641279,800641
2010-01-15642649632644354,100644
2010-01-14640653638647309,600647
2010-01-13664665646647353,900647
2010-01-12650673641671369,600671
2010-01-08663668638650484,400650
2010-01-07681682661667386,400667
2010-01-06706706687690152,300690
2010-01-05703712692696243,000696
2010-01-04700719686705158,400705

分割・併合履歴 : [1988-03-28]1株→1.1株