6407 CKD(株) の時系列データ [2017年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2017-12-29	2,550	2,590	2,531	2,538	361,900	2,538
2017-12-28	2,570	2,570	2,541	2,545	206,000	2,545
2017-12-27	2,578	2,593	2,560	2,571	223,400	2,571
2017-12-26	2,556	2,584	2,540	2,568	414,100	2,568
2017-12-25	2,532	2,571	2,523	2,562	247,700	2,562
2017-12-22	2,540	2,545	2,507	2,533	460,500	2,533
2017-12-21	2,466	2,531	2,455	2,521	662,000	2,521
2017-12-20	2,397	2,462	2,384	2,460	488,200	2,460
2017-12-19	2,411	2,421	2,361	2,366	253,300	2,366
2017-12-18	2,360	2,396	2,360	2,388	443,000	2,388
2017-12-15	2,342	2,355	2,316	2,331	533,500	2,331
2017-12-14	2,344	2,377	2,336	2,371	526,000	2,371
2017-12-13	2,431	2,434	2,351	2,372	524,100	2,372
2017-12-12	2,442	2,475	2,423	2,439	338,900	2,439
2017-12-11	2,468	2,483	2,422	2,438	426,400	2,438
2017-12-08	2,417	2,441	2,403	2,431	579,000	2,431
2017-12-07	2,323	2,380	2,323	2,374	435,800	2,374
2017-12-06	2,379	2,385	2,327	2,337	425,800	2,337
2017-12-05	2,460	2,460	2,394	2,409	554,300	2,409
2017-12-04	2,530	2,535	2,457	2,457	392,400	2,457
2017-12-01	2,539	2,574	2,489	2,515	783,000	2,515
2017-11-30	2,467	2,467	2,410	2,439	839,400	2,439
2017-11-29	2,588	2,613	2,467	2,489	806,000	2,489
2017-11-28	2,700	2,700	2,541	2,567	817,100	2,567
2017-11-27	2,703	2,730	2,681	2,696	516,700	2,696
2017-11-24	2,683	2,691	2,645	2,683	415,200	2,683
2017-11-22	2,670	2,723	2,652	2,699	890,300	2,699
2017-11-21	2,552	2,634	2,544	2,627	623,100	2,627
2017-11-20	2,521	2,542	2,506	2,535	247,700	2,535
2017-11-17	2,554	2,567	2,516	2,534	394,600	2,534
2017-11-16	2,466	2,529	2,457	2,511	349,600	2,511
2017-11-15	2,571	2,571	2,466	2,490	669,200	2,490
2017-11-13	2,495	2,517	2,463	2,488	303,300	2,488
2017-11-10	2,440	2,499	2,415	2,496	593,800	2,496
2017-11-09	2,472	2,514	2,386	2,437	799,400	2,437
2017-11-08	2,400	2,479	2,398	2,461	589,600	2,461
2017-11-07	2,351	2,404	2,334	2,399	645,800	2,399
2017-11-06	2,432	2,436	2,339	2,343	665,600	2,343
2017-11-02	2,336	2,417	2,335	2,410	1,809,800	2,410
2017-11-01	2,272	2,305	2,242	2,294	1,160,300	2,294
2017-10-31	2,246	2,259	2,169	2,222	2,078,900	2,222
2017-10-30	2,469	2,470	2,414	2,431	748,300	2,431
2017-10-27	2,436	2,457	2,424	2,451	363,600	2,451
2017-10-26	2,428	2,456	2,424	2,435	304,000	2,435
2017-10-25	2,423	2,458	2,411	2,437	408,100	2,437
2017-10-24	2,380	2,419	2,367	2,405	358,600	2,405
2017-10-23	2,412	2,412	2,371	2,385	332,100	2,385
2017-10-20	2,341	2,384	2,336	2,372	332,800	2,372
2017-10-19	2,356	2,372	2,330	2,336	374,800	2,336
2017-10-18	2,430	2,432	2,343	2,353	562,400	2,353
2017-10-17	2,382	2,429	2,343	2,428	852,400	2,428
2017-10-16	2,396	2,400	2,312	2,319	545,400	2,319
2017-10-13	2,342	2,398	2,315	2,392	530,200	2,392
2017-10-12	2,341	2,352	2,321	2,340	675,300	2,340
2017-10-11	2,309	2,329	2,287	2,327	633,400	2,327
2017-10-10	2,285	2,305	2,277	2,298	466,400	2,298
2017-10-06	2,228	2,279	2,228	2,266	448,800	2,266
2017-10-05	2,200	2,223	2,198	2,214	227,700	2,214
2017-10-04	2,203	2,204	2,176	2,203	288,700	2,203
2017-10-03	2,225	2,228	2,193	2,205	301,800	2,205
2017-10-02	2,217	2,223	2,197	2,212	186,200	2,212
2017-09-29	2,179	2,224	2,174	2,210	401,300	2,210
2017-09-28	2,202	2,204	2,174	2,186	315,600	2,186
2017-09-27	2,168	2,181	2,157	2,170	307,500	2,170
2017-09-26	2,196	2,200	2,171	2,179	543,700	2,179
2017-09-25	2,252	2,264	2,222	2,226	462,800	2,226
2017-09-22	2,312	2,312	2,223	2,232	1,098,900	2,232
2017-09-21	2,258	2,289	2,232	2,280	933,100	2,280
2017-09-20	2,189	2,224	2,170	2,222	575,500	2,222
2017-09-19	2,183	2,190	2,152	2,177	393,900	2,177
2017-09-15	2,082	2,138	2,082	2,138	412,200	2,138
2017-09-14	2,100	2,129	2,084	2,092	375,800	2,092
2017-09-13	2,093	2,110	2,080	2,094	301,300	2,094
2017-09-12	2,087	2,123	2,055	2,078	638,500	2,078
2017-09-11	1,970	2,062	1,969	2,053	923,200	2,053
2017-09-08	1,941	1,964	1,920	1,930	533,100	1,930
2017-09-07	1,876	1,941	1,862	1,931	624,300	1,931
2017-09-06	1,808	1,870	1,794	1,866	309,200	1,866
2017-09-05	1,905	1,905	1,811	1,826	555,100	1,826
2017-09-04	1,908	1,940	1,890	1,905	708,400	1,905
2017-09-01	1,883	1,915	1,858	1,908	626,400	1,908
2017-08-31	1,862	1,867	1,833	1,862	473,800	1,862
2017-08-30	1,832	1,848	1,797	1,820	393,600	1,820
2017-08-29	1,776	1,805	1,765	1,805	424,300	1,805
2017-08-28	1,826	1,831	1,784	1,795	423,500	1,795
2017-08-25	1,790	1,804	1,783	1,786	208,400	1,786
2017-08-24	1,776	1,793	1,773	1,779	216,300	1,779
2017-08-23	1,815	1,815	1,770	1,778	287,300	1,778
2017-08-22	1,750	1,799	1,741	1,796	370,800	1,796
2017-08-21	1,751	1,761	1,744	1,760	306,700	1,760
2017-08-18	1,765	1,785	1,736	1,748	536,300	1,748
2017-08-17	1,800	1,810	1,777	1,778	432,700	1,778
2017-08-16	1,835	1,848	1,797	1,797	439,700	1,797
2017-08-15	1,806	1,827	1,793	1,822	388,200	1,822
2017-08-14	1,783	1,793	1,762	1,782	467,600	1,782
2017-08-10	1,808	1,822	1,801	1,812	465,300	1,812
2017-08-09	1,844	1,844	1,803	1,818	442,200	1,818
2017-08-08	1,864	1,878	1,848	1,854	276,100	1,854
2017-08-07	1,849	1,868	1,847	1,858	368,200	1,858
2017-08-04	1,832	1,833	1,797	1,826	485,300	1,826
2017-08-03	1,836	1,836	1,797	1,814	384,700	1,814
2017-08-02	1,793	1,854	1,783	1,838	628,900	1,838
2017-08-01	1,856	1,874	1,792	1,796	681,200	1,796
2017-07-31	1,829	1,884	1,786	1,851	1,017,000	1,851
2017-07-28	1,990	2,009	1,969	1,989	386,400	1,989
2017-07-27	2,020	2,029	2,000	2,010	313,800	2,010
2017-07-26	2,053	2,060	2,010	2,020	317,400	2,020
2017-07-25	2,034	2,036	2,003	2,009	245,400	2,009
2017-07-24	2,036	2,044	1,997	2,034	426,400	2,034
2017-07-21	2,000	2,075	2,000	2,047	572,100	2,047
2017-07-20	1,945	1,966	1,933	1,964	232,600	1,964
2017-07-19	1,955	1,956	1,909	1,948	444,400	1,948
2017-07-18	1,970	1,981	1,950	1,975	192,000	1,975
2017-07-14	1,968	2,004	1,958	1,987	404,700	1,987
2017-07-13	1,960	1,980	1,950	1,977	481,700	1,977
2017-07-12	1,925	1,938	1,917	1,923	194,100	1,923
2017-07-11	1,885	1,940	1,885	1,937	335,100	1,937
2017-07-10	1,912	1,914	1,874	1,885	242,500	1,885
2017-07-07	1,875	1,902	1,868	1,891	317,700	1,891
2017-07-06	1,880	1,927	1,870	1,892	799,600	1,892
2017-07-05	1,775	1,829	1,768	1,829	687,700	1,829
2017-07-04	1,780	1,786	1,733	1,741	291,300	1,741
2017-07-03	1,720	1,762	1,708	1,760	485,300	1,760
2017-06-30	1,693	1,716	1,679	1,711	448,400	1,711
2017-06-29	1,724	1,732	1,717	1,719	238,000	1,719
2017-06-28	1,749	1,751	1,702	1,703	298,800	1,703
2017-06-27	1,752	1,768	1,748	1,754	209,800	1,754
2017-06-26	1,760	1,770	1,746	1,746	182,600	1,746
2017-06-23	1,722	1,789	1,721	1,762	850,300	1,762
2017-06-22	1,724	1,731	1,708	1,708	231,100	1,708
2017-06-21	1,713	1,736	1,704	1,719	158,600	1,719
2017-06-20	1,711	1,735	1,708	1,724	232,800	1,724
2017-06-19	1,683	1,697	1,675	1,694	190,700	1,694
2017-06-16	1,701	1,713	1,678	1,682	343,000	1,682
2017-06-15	1,740	1,758	1,700	1,701	557,100	1,701
2017-06-14	1,757	1,798	1,731	1,738	718,300	1,738
2017-06-13	1,705	1,706	1,673	1,686	514,400	1,686
2017-06-12	1,770	1,774	1,726	1,729	314,200	1,729
2017-06-09	1,747	1,783	1,745	1,772	304,300	1,772
2017-06-08	1,765	1,765	1,737	1,747	314,100	1,747
2017-06-07	1,722	1,760	1,715	1,753	337,300	1,753
2017-06-06	1,757	1,757	1,726	1,730	244,900	1,730
2017-06-05	1,745	1,764	1,725	1,740	502,200	1,740
2017-06-02	1,747	1,769	1,740	1,745	468,400	1,745
2017-06-01	1,696	1,737	1,696	1,732	372,100	1,732
2017-05-31	1,705	1,733	1,692	1,696	562,700	1,696
2017-05-30	1,683	1,713	1,681	1,710	233,000	1,710
2017-05-29	1,698	1,713	1,679	1,694	285,500	1,694
2017-05-26	1,744	1,772	1,676	1,685	728,700	1,685
2017-05-25	1,710	1,726	1,692	1,694	493,300	1,694
2017-05-24	1,690	1,729	1,690	1,710	764,600	1,710
2017-05-23	1,664	1,678	1,654	1,665	365,900	1,665
2017-05-22	1,632	1,667	1,615	1,664	539,500	1,664
2017-05-19	1,631	1,642	1,612	1,624	263,800	1,624
2017-05-18	1,602	1,635	1,602	1,624	377,800	1,624
2017-05-17	1,632	1,690	1,623	1,660	1,069,300	1,660
2017-05-16	1,643	1,687	1,622	1,629	367,000	1,629
2017-05-15	1,606	1,639	1,589	1,635	521,400	1,635
2017-05-12	1,636	1,682	1,627	1,643	694,000	1,643
2017-05-11	1,558	1,697	1,558	1,650	1,891,200	1,650
2017-05-10	1,519	1,548	1,502	1,505	558,200	1,505
2017-05-09	1,505	1,514	1,494	1,514	352,600	1,514
2017-05-08	1,505	1,518	1,499	1,507	617,600	1,507
2017-05-02	1,455	1,496	1,452	1,494	925,000	1,494
2017-05-01	1,410	1,450	1,410	1,450	549,200	1,450
2017-04-28	1,400	1,409	1,385	1,395	326,100	1,395
2017-04-27	1,387	1,409	1,378	1,405	268,600	1,405
2017-04-26	1,390	1,404	1,382	1,396	504,900	1,396
2017-04-25	1,343	1,384	1,336	1,367	466,300	1,367
2017-04-24	1,345	1,347	1,326	1,333	311,600	1,333
2017-04-21	1,327	1,329	1,304	1,327	248,800	1,327
2017-04-20	1,296	1,313	1,293	1,306	226,100	1,306
2017-04-19	1,298	1,309	1,289	1,302	205,200	1,302
2017-04-18	1,300	1,337	1,285	1,300	517,200	1,300
2017-04-17	1,280	1,286	1,261	1,282	505,600	1,282
2017-04-14	1,332	1,349	1,295	1,300	365,100	1,300
2017-04-13	1,298	1,309	1,286	1,303	458,600	1,303
2017-04-12	1,333	1,334	1,308	1,328	471,300	1,328
2017-04-11	1,376	1,381	1,329	1,338	546,800	1,338
2017-04-10	1,356	1,369	1,335	1,346	373,400	1,346
2017-04-07	1,330	1,352	1,306	1,334	478,800	1,334
2017-04-06	1,320	1,325	1,283	1,302	504,200	1,302
2017-04-05	1,356	1,366	1,324	1,337	468,700	1,337
2017-04-04	1,374	1,383	1,329	1,343	565,300	1,343
2017-04-03	1,408	1,417	1,387	1,392	376,500	1,392
2017-03-31	1,447	1,454	1,408	1,408	395,900	1,408
2017-03-30	1,447	1,450	1,432	1,436	284,600	1,436
2017-03-29	1,435	1,464	1,430	1,456	547,700	1,456
2017-03-28	1,424	1,438	1,414	1,437	397,100	1,437
2017-03-27	1,385	1,405	1,385	1,396	403,500	1,396
2017-03-24	1,375	1,405	1,372	1,391	265,900	1,391
2017-03-23	1,376	1,387	1,367	1,378	364,800	1,378
2017-03-22	1,386	1,397	1,369	1,393	712,900	1,393
2017-03-21	1,426	1,429	1,405	1,409	323,800	1,409
2017-03-17	1,426	1,429	1,402	1,424	301,700	1,424
2017-03-16	1,400	1,436	1,385	1,435	393,800	1,435
2017-03-15	1,435	1,435	1,406	1,413	390,400	1,413
2017-03-14	1,453	1,458	1,436	1,441	254,000	1,441
2017-03-13	1,460	1,460	1,445	1,453	198,600	1,453
2017-03-10	1,469	1,469	1,453	1,465	289,800	1,465
2017-03-09	1,463	1,466	1,447	1,455	163,600	1,455
2017-03-08	1,446	1,456	1,444	1,453	279,600	1,453
2017-03-07	1,468	1,472	1,456	1,468	141,400	1,468
2017-03-06	1,465	1,476	1,457	1,465	156,300	1,465
2017-03-03	1,488	1,494	1,464	1,472	218,600	1,472
2017-03-02	1,484	1,518	1,484	1,498	432,200	1,498
2017-03-01	1,451	1,466	1,440	1,464	334,000	1,464
2017-02-28	1,443	1,464	1,434	1,451	343,800	1,451
2017-02-27	1,458	1,458	1,421	1,430	341,800	1,430
2017-02-24	1,481	1,487	1,465	1,472	236,800	1,472
2017-02-23	1,500	1,515	1,485	1,494	251,400	1,494
2017-02-22	1,507	1,507	1,482	1,489	193,200	1,489
2017-02-21	1,495	1,511	1,491	1,499	250,300	1,499
2017-02-20	1,494	1,497	1,475	1,496	238,900	1,496
2017-02-17	1,476	1,496	1,473	1,489	194,600	1,489
2017-02-16	1,497	1,509	1,472	1,492	309,100	1,492
2017-02-15	1,493	1,507	1,482	1,500	258,000	1,500
2017-02-14	1,502	1,503	1,473	1,475	253,300	1,475
2017-02-13	1,472	1,504	1,472	1,488	357,400	1,488
2017-02-10	1,455	1,465	1,436	1,454	416,400	1,454
2017-02-09	1,460	1,460	1,420	1,428	470,700	1,428
2017-02-08	1,465	1,471	1,428	1,460	618,100	1,460
2017-02-07	1,497	1,497	1,470	1,475	352,100	1,475
2017-02-06	1,536	1,545	1,506	1,517	213,000	1,517
2017-02-03	1,520	1,547	1,502	1,525	335,800	1,525
2017-02-02	1,547	1,549	1,517	1,520	397,700	1,520
2017-02-01	1,510	1,542	1,504	1,540	673,900	1,540
2017-01-31	1,532	1,537	1,502	1,511	470,400	1,511
2017-01-30	1,460	1,545	1,456	1,533	834,400	1,533
2017-01-27	1,569	1,573	1,521	1,536	860,400	1,536
2017-01-26	1,552	1,580	1,541	1,568	499,100	1,568
2017-01-25	1,497	1,553	1,491	1,550	689,100	1,550
2017-01-24	1,467	1,484	1,459	1,474	297,700	1,474
2017-01-23	1,489	1,510	1,476	1,489	335,600	1,489
2017-01-20	1,465	1,499	1,453	1,487	511,300	1,487
2017-01-19	1,455	1,460	1,439	1,452	320,400	1,452
2017-01-18	1,415	1,447	1,408	1,442	353,300	1,442
2017-01-17	1,450	1,453	1,428	1,436	329,300	1,436
2017-01-16	1,480	1,497	1,443	1,450	372,400	1,450
2017-01-13	1,469	1,489	1,459	1,483	319,200	1,483
2017-01-12	1,503	1,519	1,465	1,482	566,700	1,482
2017-01-11	1,408	1,470	1,407	1,468	855,100	1,468
2017-01-10	1,376	1,408	1,368	1,392	646,800	1,392
2017-01-06	1,350	1,367	1,348	1,362	240,500	1,362
2017-01-05	1,384	1,388	1,353	1,362	366,000	1,362
2017-01-04	1,348	1,391	1,336	1,389	387,000	1,389

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