1. HOME >
  2. 株価時系列 >
  3. 6407 >
  4. 2016年

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
2016-12-301,3111,3311,3011,327208,4001,327
2016-12-291,3481,3551,3131,325419,8001,325
2016-12-281,3441,3821,3381,375175,0001,375
2016-12-271,3501,3741,3441,361256,5001,361
2016-12-261,3961,3991,3501,355310,9001,355
2016-12-221,3981,3981,3761,392223,4001,392
2016-12-211,4391,4391,3931,398339,4001,398
2016-12-201,4311,4371,4051,424732,5001,424
2016-12-191,4521,4611,4191,444513,2001,444
2016-12-161,4101,4801,4041,474757,2001,474
2016-12-151,3851,4021,3691,394614,8001,394
2016-12-141,3851,3851,3451,357425,2001,357
2016-12-131,3431,3701,3231,369382,5001,369
2016-12-121,3811,3841,3331,343355,5001,343
2016-12-091,3311,3791,3311,375398,1001,375
2016-12-081,3801,3851,3471,361326,6001,361
2016-12-071,3721,3821,3531,362265,7001,362
2016-12-061,3721,3841,3571,359276,0001,359
2016-12-051,3101,3541,3001,348316,8001,348
2016-12-021,3771,3771,3341,337456,9001,337
2016-12-011,3991,4241,3881,392492,0001,392
2016-11-301,3501,3801,3481,376480,3001,376
2016-11-291,3351,3481,3281,341248,1001,341
2016-11-281,3261,3511,3201,334739,1001,334
2016-11-251,3221,3561,3161,322544,6001,322
2016-11-241,3551,3631,3161,341458,0001,341
2016-11-221,3641,3641,3321,342385,8001,342
2016-11-211,3701,3751,3451,345328,9001,345
2016-11-181,3581,3661,3351,354738,4001,354
2016-11-171,3361,3481,3121,341362,3001,341
2016-11-161,3151,3601,3071,354547,4001,354
2016-11-151,3201,3411,2961,300603,3001,300
2016-11-141,2931,3131,2861,310232,7001,310
2016-11-111,2941,3181,2791,285392,1001,285
2016-11-101,2991,3081,2571,289499,8001,289
2016-11-091,2621,2811,1591,179446,0001,179
2016-11-081,2871,2931,2621,269166,6001,269
2016-11-071,2801,3051,2701,281544,4001,281
2016-11-041,2241,2561,2211,252422,8001,252
2016-11-021,2941,2941,2521,270399,8001,270
2016-11-011,3161,3581,3041,322518,5001,322
2016-10-311,3001,3731,2911,3101,239,4001,310
2016-10-281,1891,3021,1691,2481,514,6001,248
2016-10-271,1871,2011,1781,180515,4001,180
2016-10-261,2031,2031,1761,184526,8001,184
2016-10-251,2091,2201,2031,205309,5001,205
2016-10-241,2431,2451,1961,203470,6001,203
2016-10-211,2181,2581,2141,245563,3001,245
2016-10-201,2101,2171,1981,211325,3001,211
2016-10-191,2061,2211,2031,214209,4001,214
2016-10-171,2111,2151,2001,213271,4001,213
2016-10-131,2091,2171,1841,207358,9001,207
2016-10-121,2201,2201,1881,200360,1001,200
2016-10-111,2331,2621,2301,236237,1001,236
2016-10-071,2401,2401,1921,233346,5001,233
2016-10-061,2501,2781,2501,255428,6001,255
2016-10-051,2081,2351,2011,227368,7001,227
2016-10-041,1941,2211,1921,221268,5001,221
2016-10-031,2101,2111,1801,188397,2001,188
2016-09-301,1901,2191,1791,211263,3001,211
2016-09-291,2401,2421,2301,236165,1001,236
2016-09-281,2101,2281,2001,227160,9001,227
2016-09-271,2071,2351,1931,235312,5001,235
2016-09-261,1991,2301,1961,224359,2001,224
2016-09-231,2401,2401,1811,197434,4001,197
2016-09-211,1811,2071,1691,206460,5001,206
2016-09-201,1611,1881,1511,176751,7001,176
2016-09-161,1051,1371,1021,136524,7001,136
2016-09-151,0781,1041,0781,092420,0001,092
2016-09-141,0841,1041,0781,087332,9001,087
2016-09-131,0901,0951,0791,081214,1001,081
2016-09-121,0721,0881,0651,077170,3001,077
2016-09-091,0881,0981,0841,090185,6001,090
2016-09-081,1011,1101,0771,091193,5001,091
2016-09-071,0501,1051,0361,099346,5001,099
2016-09-061,0821,0831,0651,077290,8001,077
2016-09-051,0981,1161,0841,087320,5001,087
2016-09-021,1301,1301,0711,079395,2001,079
2016-09-011,1261,1461,1221,132282,4001,132
2016-08-311,0951,1331,0951,125262,0001,125
2016-08-301,0851,0871,0601,078188,1001,078
2016-08-291,0701,1001,0701,095288,7001,095
2016-08-261,0261,0441,0151,041317,6001,041
2016-08-251,0571,0571,0241,033189,0001,033
2016-08-241,0481,0681,0431,063186,6001,063
2016-08-231,0651,0651,0281,038291,3001,038
2016-08-221,0621,0631,0381,055226,6001,055
2016-08-191,0711,0781,0511,064296,4001,064
2016-08-181,0301,0731,0261,064403,8001,064
2016-08-171,0601,0861,0191,044568,1001,044
2016-08-161,0381,0671,0081,008330,0001,008
2016-08-151,0141,0411,0141,033239,3001,033
2016-08-121,0171,0209991,015130,6001,015
2016-08-101,0011,0119911,010212,5001,010
2016-08-091,0161,0259971,017199,8001,017
2016-08-089591,0209561,020401,7001,020
2016-08-05955962931934359,600934
2016-08-04930963919958329,500958
2016-08-03943960930937338,800937
2016-08-029631,006952986599,200986
2016-08-01937979937958327,700958
2016-07-29945991936967659,600967
2016-07-28928940914937276,000937
2016-07-27943952925943680,200943
2016-07-26921921892900277,100900
2016-07-25947958928932224,800932
2016-07-22938948921932173,800932
2016-07-21917958909946425,500946
2016-07-20899903882902200,900902
2016-07-19914918894902232,300902
2016-07-15876916875907286,800907
2016-07-14878878846868270,000868
2016-07-13886906873877285,200877
2016-07-12845880840856389,600856
2016-07-11799822792813463,900813
2016-07-08778789767770336,300770
2016-07-07790792766770421,900770
2016-07-06778799766794483,500794
2016-07-05789795769772260,100772
2016-07-04782788768786191,200786
2016-07-01775801773801318,700801
2016-06-30780784755757301,800757
2016-06-29774782761770333,400770
2016-06-28769771740768375,900768
2016-06-27775778743770307,900770
2016-06-24868868727736342,000736
2016-06-23830856813853230,100853
2016-06-22838844818839409,900839
2016-06-21804845788839256,000839
2016-06-20810811794802355,600802
2016-06-17805820793796304,700796
2016-06-16812818787788244,800788
2016-06-15822838814825303,600825
2016-06-14843843816819291,800819
2016-06-13881889843845198,100845
2016-06-10923923896906210,000906
2016-06-09932944911912183,800912
2016-06-0891393190693092,000930
2016-06-07905916901908132,900908
2016-06-06898912889898126,400898
2016-06-03921934905913116,100913
2016-06-02955958917921164,200921
2016-06-01960978958963165,400963
2016-05-31925971923971375,000971
2016-05-30921928913926118,400926
2016-05-2792792791292199,200921
2016-05-26923930915923139,700923
2016-05-25922930905913139,800913
2016-05-24927927894907205,900907
2016-05-23920937906937185,800937
2016-05-20909927903923180,600923
2016-05-19909918891910232,900910
2016-05-18904918893909225,300909
2016-05-17890911879911282,600911
2016-05-16845888845877312,800877
2016-05-13895902835853527,700853
2016-05-12871905853898323,000898
2016-05-11884918883900333,700900
2016-05-10858884857869260,200869
2016-05-09868881855855223,000855
2016-05-06855869847854264,800854
2016-05-02865890845850396,500850
2016-04-28958966909914220,200914
2016-04-27940955930943163,800943
2016-04-26959969928943271,700943
2016-04-25983993959971299,400971
2016-04-22943972937970432,400970
2016-04-21930934919934157,000934
2016-04-20919934900907184,600907
2016-04-19898909894908164,700908
2016-04-18862886848875248,000875
2016-04-15914929903906306,700906
2016-04-14899917896915273,700915
2016-04-13844877843873311,400873
2016-04-12792831787826236,100826
2016-04-11790803762798351,400798
2016-04-08770807762793571,400793
2016-04-07791806764787439,100787
2016-04-06814824780800490,500800
2016-04-05864865826829237,400829
2016-04-04873903866879235,300879
2016-04-01931931875879349,200879
2016-03-31931949923929195,700929
2016-03-30946947924927254,200927
2016-03-29947957940953175,800953
2016-03-28955966942960257,500960
2016-03-25945948927946219,800946
2016-03-24945948924938339,700938
2016-03-23969969938946336,900946
2016-03-22934973932960514,700960
2016-03-18916923892922551,400922
2016-03-17886902876886379,200886
2016-03-16861877856873188,400873
2016-03-15880881862872212,800872
2016-03-14876888872883196,000883
2016-03-11839867838863218,800863
2016-03-10836866836862346,500862
2016-03-09851851813824657,600824
2016-03-08913915864874405,900874
2016-03-07941942910919379,500919
2016-03-04878919874918420,900918
2016-03-03852877850876279,600876
2016-03-02827869827857360,800857
2016-03-01811820781807300,900807
2016-02-29825839815815352,600815
2016-02-26820827808811330,600811
2016-02-25783809783803462,800803
2016-02-24787796777784378,400784
2016-02-23796827793803481,700803
2016-02-22780796776781428,000781
2016-02-19783790770784459,600784
2016-02-18793801780793437,300793
2016-02-17780790761766476,600766
2016-02-16793818781783848,600783
2016-02-15778793758793890,700793
2016-02-127637656826931,379,400693
2016-02-10928948792803949,100803
2016-02-09968972931942246,000942
2016-02-089861,0219801,013280,6001,013
2016-02-059771,0149721,013352,4001,013
2016-02-041,0061,025985986316,800986
2016-02-031,0531,0591,0061,016223,2001,016
2016-02-021,0711,0901,0671,079170,8001,079
2016-02-011,1191,1331,0881,093300,3001,093
2016-01-291,0111,1151,0111,110996,7001,110
2016-01-281,0631,0651,0021,003693,1001,003
2016-01-271,0781,0911,0631,079244,7001,079
2016-01-261,0621,0701,0481,051178,5001,051
2016-01-251,1111,1241,0741,079330,8001,079
2016-01-221,0651,0961,0471,094517,9001,094
2016-01-211,1091,1301,0341,035472,2001,035
2016-01-201,1271,1451,1111,115326,9001,115
2016-01-191,1581,1601,1171,129414,1001,129
2016-01-181,1361,1731,1241,164347,7001,164
2016-01-151,1661,1701,1401,158410,2001,158
2016-01-141,1231,1441,1121,136448,2001,136
2016-01-131,1571,1821,0941,179562,3001,179
2016-01-121,0891,1041,0571,058325,3001,058
2016-01-081,0891,1301,0821,111236,3001,111
2016-01-071,1711,1711,1011,105417,4001,105
2016-01-061,1801,2091,1671,181276,8001,181
2016-01-051,1911,2011,1751,189192,7001,189
2016-01-041,1991,2181,1821,190146,6001,190

分割・併合履歴 ： [1988-03-28]1株→1.1株