6407 CKD(株) の時系列データ [2013年度]

日付始値高値安値終値出来高調整後終値
2013-12-301,1551,1551,1351,141298,6001,141
2013-12-271,1461,1481,1211,147308,5001,147
2013-12-261,1101,1441,0951,135389,0001,135
2013-12-251,0741,0991,0741,090296,3001,090
2013-12-241,0891,1191,0791,081665,9001,081
2013-12-201,0691,0881,0641,084551,0001,084
2013-12-191,0701,0771,0461,059520,6001,059
2013-12-181,0401,0531,0301,052370,3001,052
2013-12-171,0431,0581,0431,050254,0001,050
2013-12-161,0511,0651,0411,041209,5001,041
2013-12-131,0611,0771,0451,055522,5001,055
2013-12-121,0701,0701,0531,066306,5001,066
2013-12-111,0631,0891,0631,077468,4001,077
2013-12-101,0721,0991,0571,060706,5001,060
2013-12-091,0301,0741,0301,0711,373,2001,071
2013-12-06949980940978313,800978
2013-12-05977985959962300,100962
2013-12-049971,004980988243,200988
2013-12-039971,0149941,008316,1001,008
2013-12-02983992982988298,400988
2013-11-29997999975989384,000989
2013-11-289861,0129861,010296,0001,010
2013-11-271,0021,004980983458,600983
2013-11-261,0221,0301,0101,011480,1001,011
2013-11-251,0371,0471,0221,034398,0001,034
2013-11-221,0171,0451,0171,035537,1001,035
2013-11-219891,0129871,009354,3001,009
2013-11-20996997977991234,400991
2013-11-19995998980992181,200992
2013-11-189991,0069861,001404,0001,001
2013-11-15988991972984310,500984
2013-11-14969982966976303,300976
2013-11-13970970952961236,000961
2013-11-12958976952972384,000972
2013-11-11958978944959415,100959
2013-11-08940964935958448,500958
2013-11-07923959923952729,200952
2013-11-06916937914923500,900923
2013-11-05930944920925473,700925
2013-11-019509599229241,057,700924
2013-10-31909925909909469,000909
2013-10-30920921908916468,600916
2013-10-29905918897909330,900909
2013-10-28902924902915367,400915
2013-10-25941948897902782,000902
2013-10-24930960919956360,600956
2013-10-23974977929930418,400930
2013-10-22976984964974259,200974
2013-10-219901,005960966331,300966
2013-10-18993994974984304,000984
2013-10-17979999977992732,200992
2013-10-169369769349761,015,100976
2013-10-15910930910930308,300930
2013-10-11894918890908434,300908
2013-10-10871884859884239,700884
2013-10-09841870819869293,500869
2013-10-08866869850851213,200851
2013-10-07876893870875490,800875
2013-10-04865889861874410,500874
2013-10-03872888864866480,500866
2013-10-02858888856865515,600865
2013-10-01864870845850299,100850
2013-09-30860877853863243,000863
2013-09-27873882861878409,400878
2013-09-26842872833872447,100872
2013-09-25855864839849451,100849
2013-09-24833851831846245,000846
2013-09-20847852842848162,900848
2013-09-19829846825846285,600846
2013-09-18819828814817242,800817
2013-09-17800826798822332,700822
2013-09-13787805787804326,600804
2013-09-12796799779785125,100785
2013-09-11793804786802330,900802
2013-09-10786798783795147,400795
2013-09-09800805783791206,000791
2013-09-06774787760786194,200786
2013-09-0577377476076668,200766
2013-09-04760771750768100,000768
2013-09-03760768753763129,800763
2013-09-02746751735746116,100746
2013-08-30766771736744221,900744
2013-08-2976777075376070,500760
2013-08-28764773748768229,600768
2013-08-27782788774777132,500777
2013-08-26785798772797188,700797
2013-08-23774785761785189,300785
2013-08-22759762747761159,900761
2013-08-21744766739759271,600759
2013-08-20760772742742248,500742
2013-08-19771772757767115,700767
2013-08-16772788772777109,000777
2013-08-15799805788790132,600790
2013-08-14784809775808227,500808
2013-08-13765770753769120,500769
2013-08-12748762742758119,200758
2013-08-09768770749754175,000754
2013-08-08775793765765196,600765
2013-08-07796803788789154,400789
2013-08-06800812787811163,400811
2013-08-05806810789798138,000798
2013-08-02802812796812238,800812
2013-08-01764800763800419,200800
2013-07-31760769741749155,800749
2013-07-30734772734766384,500766
2013-07-29750757732734318,300734
2013-07-26772780756762442,700762
2013-07-25820824788792306,800792
2013-07-24810817792810400,700810
2013-07-23815820805814190,500814
2013-07-22826838809820262,000820
2013-07-19844853811815359,700815
2013-07-18845854839844180,800844
2013-07-17855855837846222,200846
2013-07-16853870851858210,800858
2013-07-12837860832853477,300853
2013-07-11815838814829238,100829
2013-07-10801844796825467,300825
2013-07-09806813791805436,100805
2013-07-08834840797799435,400799
2013-07-05828830808825343,300825
2013-07-04834836809823300,000823
2013-07-03858858837849158,200849
2013-07-02864864834853253,200853
2013-07-01859862831853197,500853
2013-06-28840858834858282,000858
2013-06-27793825783825180,000825
2013-06-26837845795795170,300795
2013-06-25852854809822302,700822
2013-06-24859866841845244,900845
2013-06-21819859805859512,200859
2013-06-20833863827859352,900859
2013-06-19839855821833186,600833
2013-06-18830850816838298,700838
2013-06-17741833737828427,500828
2013-06-14780787747756316,500756
2013-06-13760766735750266,200750
2013-06-12767792754787263,700787
2013-06-11778814770789421,800789
2013-06-10724794724785348,100785
2013-06-07693714673694219,000694
2013-06-06712733691706286,200706
2013-06-05778787735736273,100736
2013-06-04741779735776288,500776
2013-06-03772780745747235,100747
2013-05-31787815771792335,700792
2013-05-30795826777785333,400785
2013-05-29840858817838253,000838
2013-05-28779849775837329,600837
2013-05-27810815778779289,400779
2013-05-24824879816840474,700840
2013-05-23908912807809658,700809
2013-05-22898930882919577,200919
2013-05-21900920886894316,000894
2013-05-20895920883911396,100911
2013-05-17858878835865284,100865
2013-05-16881883812858329,400858
2013-05-15895906855881378,700881
2013-05-14872896852891421,500891
2013-05-13845915828875499,100875
2013-05-10763788754785339,500785
2013-05-09760764737741145,700741
2013-05-08742764727748254,000748
2013-05-07714744713739294,600739
2013-05-02697704695699119,400699
2013-05-01714714693697113,400697
2013-04-30696715696711144,900711
2013-04-26705709696700199,500700
2013-04-25710712695703180,200703
2013-04-24703710699708132,800708
2013-04-23690706688701224,400701
2013-04-22670703670697387,900697
2013-04-19659666653658143,300658
2013-04-18647663644657159,800657
2013-04-17650656647651116,400651
2013-04-16639653632650146,900650
2013-04-15660661642649171,500649
2013-04-12664670659665147,600665
2013-04-11668677661674317,300674
2013-04-10669670654659168,900659
2013-04-09667678666670222,700670
2013-04-08661684654664281,600664
2013-04-05651668641661586,200661
2013-04-04611647610647392,700647
2013-04-03594639591630618,400630
2013-04-02573575560567193,600567
2013-04-01603603575575200,200575
2013-03-29601619601607218,200607
2013-03-28613618603606122,400606
2013-03-27605615603613137,700613
2013-03-26606608599607195,100607
2013-03-25627632609609349,100609
2013-03-22640641619619308,300619
2013-03-21658660646647183,600647
2013-03-1964065264064893,100648
2013-03-18643643634636139,400636
2013-03-15648656639650215,200650
2013-03-14636646632642132,600642
2013-03-13645652635637170,200637
2013-03-12674674644645267,500645
2013-03-11671686662670247,700670
2013-03-08637663637661359,100661
2013-03-07648657634634202,800634
2013-03-06639650639645191,900645
2013-03-05638650635637209,000637
2013-03-04637643626631166,900631
2013-03-01631640618630250,600630
2013-02-28631644622631407,700631
2013-02-27617620604611131,700611
2013-02-26621625614618161,900618
2013-02-25625637624634193,500634
2013-02-22625628602615279,300615
2013-02-21632641625629190,900629
2013-02-20631642627639210,000639
2013-02-19624630615625153,500625
2013-02-18624646619632256,400632
2013-02-15628628594604273,000604
2013-02-14630642626630220,400630
2013-02-13639648632634366,100634
2013-02-12653660635643548,100643
2013-02-08620654619646573,500646
2013-02-07595622594619426,500619
2013-02-06572601568592393,000592
2013-02-05562572558559207,400559
2013-02-04541573541572378,400572
2013-02-01557559528538630,500538
2013-01-31555560546556173,700556
2013-01-30551557542551157,400551
2013-01-29550562550551138,000551
2013-01-28574575558558162,000558
2013-01-25559567556565227,700565
2013-01-24549560544557177,500557
2013-01-23556566554559291,600559
2013-01-22562571548561236,800561
2013-01-21558562544557188,400557
2013-01-18549557545557296,700557
2013-01-17526542522533271,000533
2013-01-16561562522525461,400525
2013-01-15574574563565238,000565
2013-01-11551569551567325,000567
2013-01-10536550536542116,700542
2013-01-09523540522536269,100536
2013-01-08544546528532185,100532
2013-01-07555559541546225,000546
2013-01-04550558547554177,000554

分割・併合履歴 : [1988-03-28]1株→1.1株