6407 CKD(株) の時系列データ [2012年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2012-12-28	539	544	535	541	184,900	541
2012-12-27	524	537	522	534	220,800	534
2012-12-26	503	524	503	519	137,700	519
2012-12-25	512	515	484	500	177,900	500
2012-12-21	525	526	496	502	287,300	502
2012-12-20	526	533	516	525	136,300	525
2012-12-19	520	530	519	530	182,500	530
2012-12-18	516	528	515	515	180,600	515
2012-12-17	521	529	512	513	227,600	513
2012-12-14	515	521	505	517	352,100	517
2012-12-13	490	511	489	508	378,500	508
2012-12-12	477	489	477	486	236,300	486
2012-12-11	478	479	470	475	92,100	475
2012-12-10	488	488	477	479	81,900	479
2012-12-07	482	484	479	481	68,000	481
2012-12-06	467	485	467	482	248,100	482
2012-12-05	470	472	462	465	283,500	465
2012-12-04	477	481	474	475	169,300	475
2012-12-03	482	490	478	481	164,400	481
2012-11-30	491	494	483	488	201,300	488
2012-11-29	472	488	472	486	164,400	486
2012-11-28	482	488	467	468	330,000	468
2012-11-27	489	495	482	486	227,600	486
2012-11-26	489	497	485	489	312,900	489
2012-11-22	468	482	463	482	229,400	482
2012-11-21	453	464	450	457	240,900	457
2012-11-20	464	464	444	452	298,900	452
2012-11-19	468	472	453	459	298,300	459
2012-11-16	450	463	450	463	251,900	463
2012-11-15	436	450	431	449	219,900	449
2012-11-14	429	434	425	431	262,800	431
2012-11-13	423	431	406	429	380,300	429
2012-11-12	422	434	421	430	219,500	430
2012-11-09	414	422	409	421	213,500	421
2012-11-08	425	431	413	416	231,800	416
2012-11-07	425	438	423	433	291,900	433
2012-11-06	423	426	416	417	214,600	417
2012-11-05	420	427	417	425	289,300	425
2012-11-02	414	423	414	422	334,700	422
2012-11-01	407	409	401	409	172,100	409
2012-10-31	401	413	400	407	138,800	407
2012-10-30	405	412	399	399	272,300	399
2012-10-29	411	419	407	410	201,900	410
2012-10-26	426	426	408	413	318,400	413
2012-10-25	422	426	417	425	252,300	425
2012-10-24	419	433	414	425	434,600	425
2012-10-23	439	439	418	426	448,400	426
2012-10-22	413	446	404	439	825,700	439
2012-10-19	419	426	411	425	425,700	425
2012-10-18	408	422	405	419	426,900	419
2012-10-17	398	410	396	408	578,000	408
2012-10-16	388	394	385	394	309,600	394
2012-10-15	373	388	373	385	379,300	385
2012-10-12	368	374	366	372	330,900	372
2012-10-11	369	380	364	367	500,500	367
2012-10-10	378	380	369	372	440,400	372
2012-10-09	398	399	382	386	480,200	386
2012-10-05	388	395	383	392	503,100	392
2012-10-04	389	394	379	383	755,800	383
2012-10-03	409	409	385	387	678,200	387
2012-10-02	424	425	412	413	475,900	413
2012-10-01	434	435	420	425	313,500	425
2012-09-28	453	455	440	444	305,300	444
2012-09-27	455	461	447	459	236,400	459
2012-09-26	468	470	456	460	215,100	460
2012-09-25	475	479	472	479	167,800	479
2012-09-24	482	482	468	473	159,800	473
2012-09-21	482	491	476	484	203,600	484
2012-09-20	497	497	474	477	274,300	477
2012-09-19	501	503	490	497	241,500	497
2012-09-18	499	508	497	499	261,400	499
2012-09-14	504	509	498	506	343,100	506
2012-09-13	486	496	479	495	160,900	495
2012-09-12	474	489	474	487	231,900	487
2012-09-11	483	483	467	474	165,300	474
2012-09-10	481	489	479	486	175,600	486
2012-09-07	475	483	473	482	205,300	482
2012-09-06	466	470	462	464	205,200	464
2012-09-05	486	487	466	467	155,400	467
2012-09-04	480	487	471	486	187,800	486
2012-09-03	473	482	465	474	185,800	474
2012-08-31	482	488	475	475	214,100	475
2012-08-30	506	507	490	491	171,200	491
2012-08-29	508	509	503	508	97,100	508
2012-08-28	518	519	504	505	176,900	505
2012-08-27	506	514	506	512	138,000	512
2012-08-24	509	511	501	502	168,400	502
2012-08-23	506	517	505	516	142,300	516
2012-08-22	513	514	504	514	99,800	514
2012-08-21	515	519	512	518	76,600	518
2012-08-20	516	521	513	515	130,300	515
2012-08-17	504	513	503	513	125,400	513
2012-08-16	485	500	482	500	242,300	500
2012-08-15	499	500	479	484	211,900	484
2012-08-14	495	502	488	495	232,700	495
2012-08-13	490	495	488	494	103,600	494
2012-08-10	492	492	477	488	124,200	488
2012-08-09	483	494	480	491	182,000	491
2012-08-08	489	494	480	483	159,600	483
2012-08-07	471	487	465	486	223,600	486
2012-08-06	498	501	473	476	347,000	476
2012-08-03	498	498	490	494	184,100	494
2012-08-02	516	524	510	510	294,100	510
2012-08-01	514	525	512	521	559,000	521
2012-07-31	486	495	485	494	94,100	494
2012-07-30	495	497	486	491	133,600	491
2012-07-27	485	486	474	485	194,400	485
2012-07-26	456	476	456	475	224,900	475
2012-07-25	473	473	449	453	247,200	453
2012-07-24	469	480	466	472	150,900	472
2012-07-23	472	481	470	470	165,600	470
2012-07-20	495	498	483	484	242,300	484
2012-07-19	498	505	494	500	166,100	500
2012-07-18	496	500	488	492	208,100	492
2012-07-17	512	515	495	496	308,900	496
2012-07-13	517	522	507	507	395,000	507
2012-07-12	535	540	516	517	311,600	517
2012-07-11	545	549	531	536	272,300	536
2012-07-10	575	589	547	547	367,800	547
2012-07-09	576	586	575	581	221,300	581
2012-07-06	595	597	586	592	210,600	592
2012-07-05	582	597	581	592	283,500	592
2012-07-04	575	586	575	584	249,800	584
2012-07-03	568	574	562	565	217,800	565
2012-07-02	560	570	560	563	208,000	563
2012-06-29	546	557	540	550	211,600	550
2012-06-28	547	553	537	546	200,000	546
2012-06-27	530	543	527	543	178,200	543
2012-06-26	531	538	526	531	163,100	531
2012-06-25	547	552	535	535	165,100	535
2012-06-22	537	549	535	541	175,200	541
2012-06-21	552	555	542	551	158,800	551
2012-06-20	554	555	546	547	116,300	547
2012-06-19	556	559	542	544	205,300	544
2012-06-18	554	564	551	561	156,300	561
2012-06-15	565	565	539	545	206,400	545
2012-06-14	565	565	552	555	206,500	555
2012-06-13	576	579	567	572	117,200	572
2012-06-12	558	579	552	571	164,800	571
2012-06-11	558	573	556	568	139,100	568
2012-06-08	550	550	535	547	251,900	547
2012-06-07	550	550	538	549	139,400	549
2012-06-06	538	543	521	542	179,700	542
2012-06-05	515	530	511	528	191,200	528
2012-06-04	508	519	501	509	220,800	509
2012-06-01	538	550	527	528	239,400	528
2012-05-31	545	552	537	545	225,000	545
2012-05-30	568	568	543	551	213,400	551
2012-05-29	550	573	538	570	168,300	570
2012-05-28	555	562	538	549	132,000	549
2012-05-25	564	564	550	555	132,800	555
2012-05-24	560	569	550	562	128,200	562
2012-05-23	579	584	561	564	221,200	564
2012-05-22	582	590	576	585	117,100	585
2012-05-21	570	588	568	572	133,300	572
2012-05-18	578	582	565	572	198,600	572
2012-05-17	576	598	561	595	244,100	595
2012-05-16	581	588	571	584	258,900	584
2012-05-15	586	590	566	582	277,400	582
2012-05-14	566	589	565	587	333,800	587
2012-05-11	564	584	562	570	326,000	570
2012-05-10	527	550	525	544	343,400	544
2012-05-09	543	543	526	531	265,600	531
2012-05-08	547	554	544	549	223,800	549
2012-05-07	556	558	545	546	265,200	546
2012-05-02	571	581	569	578	186,800	578
2012-05-01	587	589	569	571	260,000	571
2012-04-27	621	623	587	596	263,400	596
2012-04-26	627	629	616	621	95,200	621
2012-04-25	629	633	619	624	99,700	624
2012-04-24	612	627	612	621	121,900	621
2012-04-23	637	647	618	621	255,400	621
2012-04-20	642	654	638	642	338,900	642
2012-04-19	632	645	626	638	152,900	638
2012-04-18	620	638	615	636	152,200	636
2012-04-17	611	621	608	610	114,100	610
2012-04-16	624	625	612	613	121,400	613
2012-04-13	632	636	622	627	150,000	627
2012-04-12	611	625	605	622	120,100	622
2012-04-11	605	620	599	615	235,800	615
2012-04-10	621	634	616	618	157,200	618
2012-04-09	616	629	616	622	167,600	622
2012-04-06	628	629	616	623	237,400	623
2012-04-05	634	638	625	636	195,700	636
2012-04-04	654	660	633	642	231,400	642
2012-04-03	645	656	641	649	136,200	649
2012-04-02	658	662	646	650	188,400	650
2012-03-30	657	667	653	655	143,900	655
2012-03-29	673	675	657	662	251,700	662
2012-03-28	671	680	663	675	209,200	675
2012-03-27	668	680	665	677	418,900	677
2012-03-26	658	663	649	653	221,800	653
2012-03-23	641	663	639	658	273,200	658
2012-03-22	651	659	646	651	227,100	651
2012-03-21	660	664	645	646	268,600	646
2012-03-19	640	668	640	662	359,000	662
2012-03-16	636	641	631	638	219,600	638
2012-03-15	636	640	628	639	210,800	639
2012-03-14	630	647	630	636	320,100	636
2012-03-13	612	629	608	620	294,300	620
2012-03-12	617	624	612	614	293,300	614
2012-03-09	610	616	605	611	361,800	611
2012-03-08	595	609	595	604	259,500	604
2012-03-07	575	596	575	595	237,300	595
2012-03-06	594	602	580	584	218,700	584
2012-03-05	608	612	592	594	176,700	594
2012-03-02	588	600	584	598	197,300	598
2012-03-01	599	612	588	592	221,400	592
2012-02-29	615	615	598	600	176,900	600
2012-02-28	610	615	599	612	193,300	612
2012-02-27	623	625	611	616	192,100	616
2012-02-24	620	626	614	620	136,700	620
2012-02-23	615	622	610	619	249,000	619
2012-02-22	600	613	596	613	224,200	613
2012-02-21	603	610	590	598	169,100	598
2012-02-20	608	615	602	602	212,600	602
2012-02-17	615	618	596	598	251,600	598
2012-02-16	578	613	576	607	435,300	607
2012-02-15	576	590	571	586	339,700	586
2012-02-14	562	567	557	561	291,600	561
2012-02-13	564	569	561	566	100,400	566
2012-02-10	586	588	571	572	135,600	572
2012-02-09	570	589	570	589	283,600	589
2012-02-08	574	575	560	565	340,400	565
2012-02-07	577	583	576	578	100,700	578
2012-02-06	589	589	577	577	118,300	577
2012-02-03	576	588	576	580	129,400	580
2012-02-02	582	585	575	583	134,100	583
2012-02-01	574	591	570	575	253,400	575
2012-01-31	566	592	566	589	262,300	589
2012-01-30	575	584	571	576	121,500	576
2012-01-27	583	588	579	583	136,800	583
2012-01-26	593	595	584	589	170,500	589
2012-01-25	580	591	575	589	202,900	589
2012-01-24	581	584	574	575	136,300	575
2012-01-23	579	584	576	578	125,900	578
2012-01-20	563	585	563	584	238,300	584
2012-01-19	572	579	564	567	249,900	567
2012-01-18	567	585	566	573	211,700	573
2012-01-17	560	567	558	566	133,300	566
2012-01-16	560	560	548	559	185,800	559
2012-01-13	562	574	560	569	161,200	569
2012-01-12	557	561	549	557	184,800	557
2012-01-11	556	566	551	555	138,900	555
2012-01-10	566	568	549	549	144,300	549
2012-01-06	565	568	558	563	210,500	563
2012-01-05	549	563	549	561	174,200	561
2012-01-04	539	552	539	549	194,100	549

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