6407 CKD(株) の時系列データ [2016年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2016-12-30	1,311	1,331	1,301	1,327	208,400	1,327
2016-12-29	1,348	1,355	1,313	1,325	419,800	1,325
2016-12-28	1,344	1,382	1,338	1,375	175,000	1,375
2016-12-27	1,350	1,374	1,344	1,361	256,500	1,361
2016-12-26	1,396	1,399	1,350	1,355	310,900	1,355
2016-12-22	1,398	1,398	1,376	1,392	223,400	1,392
2016-12-21	1,439	1,439	1,393	1,398	339,400	1,398
2016-12-20	1,431	1,437	1,405	1,424	732,500	1,424
2016-12-19	1,452	1,461	1,419	1,444	513,200	1,444
2016-12-16	1,410	1,480	1,404	1,474	757,200	1,474
2016-12-15	1,385	1,402	1,369	1,394	614,800	1,394
2016-12-14	1,385	1,385	1,345	1,357	425,200	1,357
2016-12-13	1,343	1,370	1,323	1,369	382,500	1,369
2016-12-12	1,381	1,384	1,333	1,343	355,500	1,343
2016-12-09	1,331	1,379	1,331	1,375	398,100	1,375
2016-12-08	1,380	1,385	1,347	1,361	326,600	1,361
2016-12-07	1,372	1,382	1,353	1,362	265,700	1,362
2016-12-06	1,372	1,384	1,357	1,359	276,000	1,359
2016-12-05	1,310	1,354	1,300	1,348	316,800	1,348
2016-12-02	1,377	1,377	1,334	1,337	456,900	1,337
2016-12-01	1,399	1,424	1,388	1,392	492,000	1,392
2016-11-30	1,350	1,380	1,348	1,376	480,300	1,376
2016-11-29	1,335	1,348	1,328	1,341	248,100	1,341
2016-11-28	1,326	1,351	1,320	1,334	739,100	1,334
2016-11-25	1,322	1,356	1,316	1,322	544,600	1,322
2016-11-24	1,355	1,363	1,316	1,341	458,000	1,341
2016-11-22	1,364	1,364	1,332	1,342	385,800	1,342
2016-11-21	1,370	1,375	1,345	1,345	328,900	1,345
2016-11-18	1,358	1,366	1,335	1,354	738,400	1,354
2016-11-17	1,336	1,348	1,312	1,341	362,300	1,341
2016-11-16	1,315	1,360	1,307	1,354	547,400	1,354
2016-11-15	1,320	1,341	1,296	1,300	603,300	1,300
2016-11-14	1,293	1,313	1,286	1,310	232,700	1,310
2016-11-11	1,294	1,318	1,279	1,285	392,100	1,285
2016-11-10	1,299	1,308	1,257	1,289	499,800	1,289
2016-11-09	1,262	1,281	1,159	1,179	446,000	1,179
2016-11-08	1,287	1,293	1,262	1,269	166,600	1,269
2016-11-07	1,280	1,305	1,270	1,281	544,400	1,281
2016-11-04	1,224	1,256	1,221	1,252	422,800	1,252
2016-11-02	1,294	1,294	1,252	1,270	399,800	1,270
2016-11-01	1,316	1,358	1,304	1,322	518,500	1,322
2016-10-31	1,300	1,373	1,291	1,310	1,239,400	1,310
2016-10-28	1,189	1,302	1,169	1,248	1,514,600	1,248
2016-10-27	1,187	1,201	1,178	1,180	515,400	1,180
2016-10-26	1,203	1,203	1,176	1,184	526,800	1,184
2016-10-25	1,209	1,220	1,203	1,205	309,500	1,205
2016-10-24	1,243	1,245	1,196	1,203	470,600	1,203
2016-10-21	1,218	1,258	1,214	1,245	563,300	1,245
2016-10-20	1,210	1,217	1,198	1,211	325,300	1,211
2016-10-19	1,206	1,221	1,203	1,214	209,400	1,214
2016-10-17	1,211	1,215	1,200	1,213	271,400	1,213
2016-10-13	1,209	1,217	1,184	1,207	358,900	1,207
2016-10-12	1,220	1,220	1,188	1,200	360,100	1,200
2016-10-11	1,233	1,262	1,230	1,236	237,100	1,236
2016-10-07	1,240	1,240	1,192	1,233	346,500	1,233
2016-10-06	1,250	1,278	1,250	1,255	428,600	1,255
2016-10-05	1,208	1,235	1,201	1,227	368,700	1,227
2016-10-04	1,194	1,221	1,192	1,221	268,500	1,221
2016-10-03	1,210	1,211	1,180	1,188	397,200	1,188
2016-09-30	1,190	1,219	1,179	1,211	263,300	1,211
2016-09-29	1,240	1,242	1,230	1,236	165,100	1,236
2016-09-28	1,210	1,228	1,200	1,227	160,900	1,227
2016-09-27	1,207	1,235	1,193	1,235	312,500	1,235
2016-09-26	1,199	1,230	1,196	1,224	359,200	1,224
2016-09-23	1,240	1,240	1,181	1,197	434,400	1,197
2016-09-21	1,181	1,207	1,169	1,206	460,500	1,206
2016-09-20	1,161	1,188	1,151	1,176	751,700	1,176
2016-09-16	1,105	1,137	1,102	1,136	524,700	1,136
2016-09-15	1,078	1,104	1,078	1,092	420,000	1,092
2016-09-14	1,084	1,104	1,078	1,087	332,900	1,087
2016-09-13	1,090	1,095	1,079	1,081	214,100	1,081
2016-09-12	1,072	1,088	1,065	1,077	170,300	1,077
2016-09-09	1,088	1,098	1,084	1,090	185,600	1,090
2016-09-08	1,101	1,110	1,077	1,091	193,500	1,091
2016-09-07	1,050	1,105	1,036	1,099	346,500	1,099
2016-09-06	1,082	1,083	1,065	1,077	290,800	1,077
2016-09-05	1,098	1,116	1,084	1,087	320,500	1,087
2016-09-02	1,130	1,130	1,071	1,079	395,200	1,079
2016-09-01	1,126	1,146	1,122	1,132	282,400	1,132
2016-08-31	1,095	1,133	1,095	1,125	262,000	1,125
2016-08-30	1,085	1,087	1,060	1,078	188,100	1,078
2016-08-29	1,070	1,100	1,070	1,095	288,700	1,095
2016-08-26	1,026	1,044	1,015	1,041	317,600	1,041
2016-08-25	1,057	1,057	1,024	1,033	189,000	1,033
2016-08-24	1,048	1,068	1,043	1,063	186,600	1,063
2016-08-23	1,065	1,065	1,028	1,038	291,300	1,038
2016-08-22	1,062	1,063	1,038	1,055	226,600	1,055
2016-08-19	1,071	1,078	1,051	1,064	296,400	1,064
2016-08-18	1,030	1,073	1,026	1,064	403,800	1,064
2016-08-17	1,060	1,086	1,019	1,044	568,100	1,044
2016-08-16	1,038	1,067	1,008	1,008	330,000	1,008
2016-08-15	1,014	1,041	1,014	1,033	239,300	1,033
2016-08-12	1,017	1,020	999	1,015	130,600	1,015
2016-08-10	1,001	1,011	991	1,010	212,500	1,010
2016-08-09	1,016	1,025	997	1,017	199,800	1,017
2016-08-08	959	1,020	956	1,020	401,700	1,020
2016-08-05	955	962	931	934	359,600	934
2016-08-04	930	963	919	958	329,500	958
2016-08-03	943	960	930	937	338,800	937
2016-08-02	963	1,006	952	986	599,200	986
2016-08-01	937	979	937	958	327,700	958
2016-07-29	945	991	936	967	659,600	967
2016-07-28	928	940	914	937	276,000	937
2016-07-27	943	952	925	943	680,200	943
2016-07-26	921	921	892	900	277,100	900
2016-07-25	947	958	928	932	224,800	932
2016-07-22	938	948	921	932	173,800	932
2016-07-21	917	958	909	946	425,500	946
2016-07-20	899	903	882	902	200,900	902
2016-07-19	914	918	894	902	232,300	902
2016-07-15	876	916	875	907	286,800	907
2016-07-14	878	878	846	868	270,000	868
2016-07-13	886	906	873	877	285,200	877
2016-07-12	845	880	840	856	389,600	856
2016-07-11	799	822	792	813	463,900	813
2016-07-08	778	789	767	770	336,300	770
2016-07-07	790	792	766	770	421,900	770
2016-07-06	778	799	766	794	483,500	794
2016-07-05	789	795	769	772	260,100	772
2016-07-04	782	788	768	786	191,200	786
2016-07-01	775	801	773	801	318,700	801
2016-06-30	780	784	755	757	301,800	757
2016-06-29	774	782	761	770	333,400	770
2016-06-28	769	771	740	768	375,900	768
2016-06-27	775	778	743	770	307,900	770
2016-06-24	868	868	727	736	342,000	736
2016-06-23	830	856	813	853	230,100	853
2016-06-22	838	844	818	839	409,900	839
2016-06-21	804	845	788	839	256,000	839
2016-06-20	810	811	794	802	355,600	802
2016-06-17	805	820	793	796	304,700	796
2016-06-16	812	818	787	788	244,800	788
2016-06-15	822	838	814	825	303,600	825
2016-06-14	843	843	816	819	291,800	819
2016-06-13	881	889	843	845	198,100	845
2016-06-10	923	923	896	906	210,000	906
2016-06-09	932	944	911	912	183,800	912
2016-06-08	913	931	906	930	92,000	930
2016-06-07	905	916	901	908	132,900	908
2016-06-06	898	912	889	898	126,400	898
2016-06-03	921	934	905	913	116,100	913
2016-06-02	955	958	917	921	164,200	921
2016-06-01	960	978	958	963	165,400	963
2016-05-31	925	971	923	971	375,000	971
2016-05-30	921	928	913	926	118,400	926
2016-05-27	927	927	912	921	99,200	921
2016-05-26	923	930	915	923	139,700	923
2016-05-25	922	930	905	913	139,800	913
2016-05-24	927	927	894	907	205,900	907
2016-05-23	920	937	906	937	185,800	937
2016-05-20	909	927	903	923	180,600	923
2016-05-19	909	918	891	910	232,900	910
2016-05-18	904	918	893	909	225,300	909
2016-05-17	890	911	879	911	282,600	911
2016-05-16	845	888	845	877	312,800	877
2016-05-13	895	902	835	853	527,700	853
2016-05-12	871	905	853	898	323,000	898
2016-05-11	884	918	883	900	333,700	900
2016-05-10	858	884	857	869	260,200	869
2016-05-09	868	881	855	855	223,000	855
2016-05-06	855	869	847	854	264,800	854
2016-05-02	865	890	845	850	396,500	850
2016-04-28	958	966	909	914	220,200	914
2016-04-27	940	955	930	943	163,800	943
2016-04-26	959	969	928	943	271,700	943
2016-04-25	983	993	959	971	299,400	971
2016-04-22	943	972	937	970	432,400	970
2016-04-21	930	934	919	934	157,000	934
2016-04-20	919	934	900	907	184,600	907
2016-04-19	898	909	894	908	164,700	908
2016-04-18	862	886	848	875	248,000	875
2016-04-15	914	929	903	906	306,700	906
2016-04-14	899	917	896	915	273,700	915
2016-04-13	844	877	843	873	311,400	873
2016-04-12	792	831	787	826	236,100	826
2016-04-11	790	803	762	798	351,400	798
2016-04-08	770	807	762	793	571,400	793
2016-04-07	791	806	764	787	439,100	787
2016-04-06	814	824	780	800	490,500	800
2016-04-05	864	865	826	829	237,400	829
2016-04-04	873	903	866	879	235,300	879
2016-04-01	931	931	875	879	349,200	879
2016-03-31	931	949	923	929	195,700	929
2016-03-30	946	947	924	927	254,200	927
2016-03-29	947	957	940	953	175,800	953
2016-03-28	955	966	942	960	257,500	960
2016-03-25	945	948	927	946	219,800	946
2016-03-24	945	948	924	938	339,700	938
2016-03-23	969	969	938	946	336,900	946
2016-03-22	934	973	932	960	514,700	960
2016-03-18	916	923	892	922	551,400	922
2016-03-17	886	902	876	886	379,200	886
2016-03-16	861	877	856	873	188,400	873
2016-03-15	880	881	862	872	212,800	872
2016-03-14	876	888	872	883	196,000	883
2016-03-11	839	867	838	863	218,800	863
2016-03-10	836	866	836	862	346,500	862
2016-03-09	851	851	813	824	657,600	824
2016-03-08	913	915	864	874	405,900	874
2016-03-07	941	942	910	919	379,500	919
2016-03-04	878	919	874	918	420,900	918
2016-03-03	852	877	850	876	279,600	876
2016-03-02	827	869	827	857	360,800	857
2016-03-01	811	820	781	807	300,900	807
2016-02-29	825	839	815	815	352,600	815
2016-02-26	820	827	808	811	330,600	811
2016-02-25	783	809	783	803	462,800	803
2016-02-24	787	796	777	784	378,400	784
2016-02-23	796	827	793	803	481,700	803
2016-02-22	780	796	776	781	428,000	781
2016-02-19	783	790	770	784	459,600	784
2016-02-18	793	801	780	793	437,300	793
2016-02-17	780	790	761	766	476,600	766
2016-02-16	793	818	781	783	848,600	783
2016-02-15	778	793	758	793	890,700	793
2016-02-12	763	765	682	693	1,379,400	693
2016-02-10	928	948	792	803	949,100	803
2016-02-09	968	972	931	942	246,000	942
2016-02-08	986	1,021	980	1,013	280,600	1,013
2016-02-05	977	1,014	972	1,013	352,400	1,013
2016-02-04	1,006	1,025	985	986	316,800	986
2016-02-03	1,053	1,059	1,006	1,016	223,200	1,016
2016-02-02	1,071	1,090	1,067	1,079	170,800	1,079
2016-02-01	1,119	1,133	1,088	1,093	300,300	1,093
2016-01-29	1,011	1,115	1,011	1,110	996,700	1,110
2016-01-28	1,063	1,065	1,002	1,003	693,100	1,003
2016-01-27	1,078	1,091	1,063	1,079	244,700	1,079
2016-01-26	1,062	1,070	1,048	1,051	178,500	1,051
2016-01-25	1,111	1,124	1,074	1,079	330,800	1,079
2016-01-22	1,065	1,096	1,047	1,094	517,900	1,094
2016-01-21	1,109	1,130	1,034	1,035	472,200	1,035
2016-01-20	1,127	1,145	1,111	1,115	326,900	1,115
2016-01-19	1,158	1,160	1,117	1,129	414,100	1,129
2016-01-18	1,136	1,173	1,124	1,164	347,700	1,164
2016-01-15	1,166	1,170	1,140	1,158	410,200	1,158
2016-01-14	1,123	1,144	1,112	1,136	448,200	1,136
2016-01-13	1,157	1,182	1,094	1,179	562,300	1,179
2016-01-12	1,089	1,104	1,057	1,058	325,300	1,058
2016-01-08	1,089	1,130	1,082	1,111	236,300	1,111
2016-01-07	1,171	1,171	1,101	1,105	417,400	1,105
2016-01-06	1,180	1,209	1,167	1,181	276,800	1,181
2016-01-05	1,191	1,201	1,175	1,189	192,700	1,189
2016-01-04	1,199	1,218	1,182	1,190	146,600	1,190

分割・併合履歴： [1988-03-28]1株→1.1株