6407 CKD(株) の時系列データ [2014年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2014-12-30	1,146	1,162	1,118	1,156	377,600	1,156
2014-12-29	1,140	1,150	1,125	1,146	329,000	1,146
2014-12-26	1,118	1,139	1,115	1,137	79,500	1,137
2014-12-25	1,133	1,133	1,108	1,112	115,300	1,112
2014-12-24	1,135	1,145	1,131	1,134	166,400	1,134
2014-12-22	1,143	1,144	1,105	1,121	389,000	1,121
2014-12-19	1,143	1,145	1,118	1,131	198,000	1,131
2014-12-18	1,125	1,138	1,123	1,125	249,800	1,125
2014-12-17	1,085	1,111	1,085	1,106	357,400	1,106
2014-12-16	1,092	1,107	1,086	1,092	314,100	1,092
2014-12-15	1,109	1,115	1,094	1,112	296,300	1,112
2014-12-12	1,096	1,120	1,096	1,109	350,800	1,109
2014-12-11	1,089	1,119	1,079	1,108	545,500	1,108
2014-12-10	1,100	1,118	1,095	1,102	415,400	1,102
2014-12-09	1,130	1,165	1,116	1,122	685,000	1,122
2014-12-08	1,110	1,138	1,104	1,138	812,400	1,138
2014-12-05	1,065	1,066	1,046	1,060	168,800	1,060
2014-12-04	1,041	1,062	1,041	1,059	214,900	1,059
2014-12-03	1,036	1,050	1,029	1,041	224,700	1,041
2014-12-02	1,032	1,033	1,018	1,030	203,500	1,030
2014-12-01	1,012	1,035	1,010	1,035	340,200	1,035
2014-11-28	999	1,010	990	994	172,900	994
2014-11-27	991	997	985	990	161,900	990
2014-11-26	990	1,007	989	1,001	366,600	1,001
2014-11-25	980	989	972	989	184,500	989
2014-11-21	977	977	956	967	192,800	967
2014-11-20	986	988	964	965	149,000	965
2014-11-19	990	1,003	978	979	158,900	979
2014-11-18	955	987	955	980	171,500	980
2014-11-17	974	977	949	952	180,500	952
2014-11-14	997	998	975	985	159,400	985
2014-11-13	985	988	968	986	204,600	986
2014-11-12	996	1,005	981	984	292,300	984
2014-11-11	963	991	959	989	399,300	989
2014-11-10	960	963	954	956	208,000	956
2014-11-07	962	971	959	966	225,600	966
2014-11-06	970	982	960	963	254,800	963
2014-11-05	956	970	956	960	249,800	960
2014-11-04	977	981	957	958	587,400	958
2014-10-31	905	954	905	952	642,500	952
2014-10-30	920	930	894	903	836,300	903
2014-10-29	925	950	925	949	170,800	949
2014-10-28	929	929	916	920	87,700	920
2014-10-27	940	941	931	936	142,600	936
2014-10-24	938	939	929	936	193,900	936
2014-10-23	929	929	909	915	246,700	915
2014-10-22	911	926	905	926	170,600	926
2014-10-21	935	936	897	899	277,000	899
2014-10-20	928	940	921	940	175,700	940
2014-10-17	903	912	898	899	263,400	899
2014-10-16	902	914	900	907	302,100	907
2014-10-15	915	927	911	922	214,000	922
2014-10-14	908	921	905	911	324,000	911
2014-10-10	935	948	926	933	282,900	933
2014-10-09	987	998	965	965	380,800	965
2014-10-08	972	998	972	980	415,300	980
2014-10-07	1,025	1,038	1,001	1,002	445,600	1,002
2014-10-06	1,020	1,048	1,013	1,027	926,500	1,027
2014-10-03	973	991	970	981	268,500	981
2014-10-02	1,001	1,002	973	973	423,700	973
2014-10-01	1,032	1,050	1,017	1,021	741,000	1,021
2014-09-30	1,004	1,004	991	996	226,900	996
2014-09-29	1,000	1,005	996	1,001	209,900	1,001
2014-09-26	992	996	977	988	233,800	988
2014-09-25	988	1,000	988	1,000	289,100	1,000
2014-09-24	967	985	962	983	373,900	983
2014-09-22	984	984	965	972	350,500	972
2014-09-19	972	981	967	978	432,800	978
2014-09-18	967	972	964	967	188,500	967
2014-09-17	977	981	961	963	262,200	963
2014-09-16	980	980	967	974	420,100	974
2014-09-12	981	985	967	975	754,300	975
2014-09-11	1,000	1,001	988	995	332,700	995
2014-09-10	981	1,002	981	1,001	187,100	1,001
2014-09-09	985	990	978	988	324,800	988
2014-09-08	987	989	977	984	143,000	984
2014-09-05	992	992	976	981	325,200	981
2014-09-04	988	998	979	980	311,000	980
2014-09-03	1,009	1,009	991	998	352,100	998
2014-09-02	1,005	1,017	993	1,005	415,500	1,005
2014-09-01	988	1,012	986	1,008	404,700	1,008
2014-08-29	971	989	971	985	283,000	985
2014-08-28	989	989	980	986	177,000	986
2014-08-27	986	995	981	990	226,400	990
2014-08-26	986	987	980	981	281,100	981
2014-08-25	978	987	972	982	273,000	982
2014-08-22	988	989	971	975	277,300	975
2014-08-21	969	983	967	982	373,000	982
2014-08-20	963	967	960	963	156,700	963
2014-08-19	954	962	954	960	231,200	960
2014-08-18	945	953	936	949	155,300	949
2014-08-15	945	952	944	951	145,900	951
2014-08-14	946	954	941	948	327,400	948
2014-08-13	924	942	916	939	244,600	939
2014-08-12	928	935	922	931	267,500	931
2014-08-11	915	928	909	925	289,200	925
2014-08-08	895	905	889	896	459,200	896
2014-08-07	890	908	889	905	367,100	905
2014-08-06	898	904	893	894	277,400	894
2014-08-05	911	917	895	897	246,700	897
2014-08-04	894	919	889	912	306,100	912
2014-08-01	902	911	897	898	541,800	898
2014-07-31	935	938	917	932	289,000	932
2014-07-30	939	940	925	931	215,300	931
2014-07-29	942	943	934	937	125,100	937
2014-07-28	942	946	935	944	155,800	944
2014-07-25	942	948	932	941	169,600	941
2014-07-24	929	937	924	935	169,400	935
2014-07-23	928	937	922	930	282,900	930
2014-07-22	929	934	917	921	295,800	921
2014-07-18	913	922	907	919	184,200	919
2014-07-17	923	927	916	924	290,500	924
2014-07-16	920	929	914	916	196,700	916
2014-07-15	924	930	916	923	274,700	923
2014-07-14	919	923	904	922	300,100	922
2014-07-11	917	925	912	921	245,500	921
2014-07-10	951	953	917	921	480,600	921
2014-07-09	949	952	940	951	233,800	951
2014-07-08	961	972	947	964	521,200	964
2014-07-07	946	957	943	955	380,500	955
2014-07-04	965	966	935	946	610,300	946
2014-07-03	955	955	933	951	807,400	951
2014-07-02	999	999	958	961	580,500	961
2014-07-01	980	987	972	985	368,000	985
2014-06-30	948	981	946	976	608,700	976
2014-06-27	946	952	932	941	344,100	941
2014-06-26	951	953	936	943	227,400	943
2014-06-25	963	963	946	947	224,600	947
2014-06-24	969	971	951	962	282,300	962
2014-06-23	957	978	952	968	493,300	968
2014-06-20	956	963	941	943	403,500	943
2014-06-19	957	965	947	964	286,200	964
2014-06-18	955	967	951	954	277,000	954
2014-06-17	968	970	951	957	413,400	957
2014-06-16	965	987	962	976	453,900	976
2014-06-13	928	957	921	955	414,700	955
2014-06-12	933	938	922	930	233,100	930
2014-06-11	931	937	921	936	271,600	936
2014-06-10	941	952	935	937	338,800	937
2014-06-09	959	959	941	944	267,800	944
2014-06-06	954	965	948	952	426,000	952
2014-06-05	944	955	931	946	803,700	946
2014-06-04	916	937	896	930	741,900	930
2014-06-03	909	914	899	901	211,500	901
2014-06-02	892	906	890	903	293,400	903
2014-05-30	888	894	868	874	346,300	874
2014-05-29	882	892	880	889	211,000	889
2014-05-28	895	897	881	884	240,300	884
2014-05-27	877	893	872	889	206,100	889
2014-05-26	880	885	872	881	121,600	881
2014-05-23	875	879	864	876	332,200	876
2014-05-22	850	875	850	872	191,500	872
2014-05-21	836	849	831	844	381,200	844
2014-05-20	860	868	849	851	193,500	851
2014-05-19	885	885	856	860	267,700	860
2014-05-16	900	901	877	887	300,200	887
2014-05-15	903	913	900	910	223,400	910
2014-05-14	910	924	903	910	277,800	910
2014-05-13	921	929	908	917	187,600	917
2014-05-12	927	940	906	907	221,300	907
2014-05-09	917	941	915	927	274,700	927
2014-05-08	903	937	902	918	251,400	918
2014-05-07	934	934	900	902	223,500	902
2014-05-02	939	943	935	940	149,200	940
2014-05-01	936	950	930	944	171,600	944
2014-04-30	941	945	920	930	146,700	930
2014-04-28	926	934	912	932	207,500	932
2014-04-25	945	953	936	943	113,600	943
2014-04-24	936	963	930	950	332,600	950
2014-04-23	934	941	925	927	267,400	927
2014-04-22	951	960	933	933	186,900	933
2014-04-21	957	959	946	951	172,500	951
2014-04-18	949	954	939	954	153,300	954
2014-04-17	945	957	931	939	361,800	939
2014-04-16	922	928	918	927	174,600	927
2014-04-15	905	928	903	908	415,100	908
2014-04-14	886	894	876	886	196,600	886
2014-04-11	891	899	868	890	278,900	890
2014-04-10	930	939	910	914	196,100	914
2014-04-09	921	928	909	912	259,000	912
2014-04-08	954	957	929	936	308,300	936
2014-04-07	985	985	956	962	469,300	962
2014-04-04	999	1,013	995	1,012	232,200	1,012
2014-04-03	1,005	1,010	996	999	269,300	999
2014-04-02	1,000	1,015	985	997	323,100	997
2014-04-01	997	999	980	994	240,200	994
2014-03-31	960	985	941	984	342,000	984
2014-03-28	940	962	921	960	356,500	960
2014-03-27	920	958	920	955	241,200	955
2014-03-26	935	969	929	958	371,000	958
2014-03-25	934	957	912	949	510,000	949
2014-03-24	941	961	930	939	448,600	939
2014-03-20	992	999	948	950	375,000	950
2014-03-19	1,001	1,009	975	988	180,600	988
2014-03-18	994	1,008	984	991	179,900	991
2014-03-17	966	980	955	962	270,300	962
2014-03-14	990	1,000	977	980	408,000	980
2014-03-13	1,029	1,031	1,015	1,023	279,500	1,023
2014-03-12	1,042	1,049	1,025	1,031	289,800	1,031
2014-03-11	1,060	1,087	1,044	1,062	557,600	1,062
2014-03-10	1,052	1,060	1,033	1,053	449,300	1,053
2014-03-07	1,070	1,078	1,039	1,060	338,100	1,060
2014-03-06	1,055	1,067	1,037	1,062	336,600	1,062
2014-03-05	1,050	1,072	1,044	1,049	464,500	1,049
2014-03-04	980	1,027	975	1,024	467,000	1,024
2014-03-03	1,003	1,003	974	995	312,100	995
2014-02-28	1,015	1,031	994	1,008	512,100	1,008
2014-02-27	1,015	1,042	1,007	1,019	357,500	1,019
2014-02-26	1,034	1,052	1,018	1,025	338,500	1,025
2014-02-25	1,021	1,050	1,013	1,044	508,900	1,044
2014-02-24	1,010	1,019	988	1,004	431,700	1,004
2014-02-21	969	1,005	968	1,002	304,000	1,002
2014-02-20	984	997	956	959	230,900	959
2014-02-19	986	1,012	983	994	243,900	994
2014-02-18	990	1,005	973	1,000	174,800	1,000
2014-02-17	985	993	962	987	123,200	987
2014-02-14	1,001	1,023	972	985	213,000	985
2014-02-13	999	1,025	995	1,001	372,600	1,001
2014-02-12	1,030	1,036	1,000	1,008	247,700	1,008
2014-02-10	1,003	1,015	984	1,002	430,200	1,002
2014-02-07	970	975	943	974	436,700	974
2014-02-06	950	954	930	936	285,600	936
2014-02-05	958	978	930	948	641,400	948
2014-02-04	926	948	914	923	817,900	923
2014-02-03	995	1,002	960	971	767,500	971
2014-01-31	1,052	1,075	1,038	1,052	330,400	1,052
2014-01-30	1,059	1,059	1,032	1,042	432,400	1,042
2014-01-29	1,069	1,087	1,062	1,075	396,000	1,075
2014-01-28	1,059	1,098	1,054	1,062	694,900	1,062
2014-01-27	1,053	1,079	1,050	1,054	506,000	1,054
2014-01-24	1,085	1,108	1,075	1,102	560,100	1,102
2014-01-23	1,140	1,141	1,106	1,109	571,800	1,109
2014-01-22	1,137	1,144	1,115	1,137	637,100	1,137
2014-01-21	1,157	1,164	1,132	1,138	450,800	1,138
2014-01-20	1,189	1,190	1,150	1,157	229,200	1,157
2014-01-17	1,174	1,186	1,153	1,182	420,100	1,182
2014-01-16	1,190	1,215	1,182	1,183	377,000	1,183
2014-01-15	1,166	1,188	1,154	1,173	365,900	1,173
2014-01-14	1,165	1,167	1,135	1,138	524,200	1,138
2014-01-10	1,164	1,209	1,156	1,207	878,000	1,207
2014-01-09	1,155	1,172	1,146	1,164	473,300	1,164
2014-01-08	1,138	1,156	1,133	1,155	358,800	1,155
2014-01-07	1,138	1,168	1,136	1,139	519,400	1,139
2014-01-06	1,144	1,164	1,131	1,136	419,500	1,136

分割・併合履歴： [1988-03-28]1株→1.1株