6407 CKD(株) の時系列データ [2018年度]

日付始値高値安値終値出来高調整後終値
2018-12-28920944910934745,600934
2018-12-279339399079271,438,900927
2018-12-26875898855873896,300873
2018-12-25870904866873688,400873
2018-12-21955963927946903,000946
2018-12-209819959499491,101,900949
2018-12-199921,0159711,005610,0001,005
2018-12-189751,007964979488,700979
2018-12-171,0031,0319981,001510,8001,001
2018-12-141,0501,0501,0041,018542,0001,018
2018-12-131,0291,0521,0121,048740,4001,048
2018-12-121,0161,0601,0061,032608,1001,032
2018-12-111,0601,0601,0041,021627,2001,021
2018-12-101,0831,0971,0551,071650,2001,071
2018-12-071,0821,0961,0551,087476,4001,087
2018-12-061,1001,1041,0691,078420,7001,078
2018-12-051,1011,1221,0781,106748,1001,106
2018-12-041,2241,2281,1521,154803,4001,154
2018-12-031,1691,2641,1641,2331,284,0001,233
2018-11-301,1301,1561,1221,141831,8001,141
2018-11-291,1501,1671,1341,134587,8001,134
2018-11-281,1001,1311,0911,122745,6001,122
2018-11-271,0981,1081,0681,093566,4001,093
2018-11-261,0621,1081,0401,084666,9001,084
2018-11-221,0581,0931,0381,0581,108,2001,058
2018-11-219901,0749771,0601,046,6001,060
2018-11-201,0101,0179971,004800,8001,004
2018-11-191,0141,0661,0071,052864,9001,052
2018-11-161,0351,0541,0071,0191,196,0001,019
2018-11-151,1001,1411,0161,0452,338,1001,045
2018-11-141,1601,1971,1591,183706,4001,183
2018-11-131,2001,2001,1311,160819,4001,160
2018-11-121,0491,2771,0431,2611,253,9001,261
2018-11-091,3791,3861,3141,319430,3001,319
2018-11-081,4001,4301,3851,390635,9001,390
2018-11-071,3641,3951,3361,343398,7001,343
2018-11-061,3771,3811,3461,349251,9001,349
2018-11-051,3701,3961,3531,374377,5001,374
2018-11-021,3231,3941,3071,393670,7001,393
2018-11-011,2891,3201,2701,303632,9001,303
2018-10-311,1981,3031,1961,300918,1001,300
2018-10-301,1021,1821,1021,170518,0001,170
2018-10-291,1471,1691,1091,124488,2001,124
2018-10-261,1701,1931,1221,137576,4001,137
2018-10-251,1521,1691,1421,152739,0001,152
2018-10-241,2261,2301,1931,207662,4001,207
2018-10-231,2721,2731,2151,224713,7001,224
2018-10-221,2881,3021,2621,295456,5001,295
2018-10-191,2821,3101,2701,307345,7001,307
2018-10-181,3521,3521,3061,312305,0001,312
2018-10-171,3421,3671,3361,353384,0001,353
2018-10-161,2991,3121,2781,303347,0001,303
2018-10-151,3011,3301,2781,304366,7001,304
2018-10-121,2571,3141,2571,308426,3001,308
2018-10-111,2701,3071,2531,277730,7001,277
2018-10-101,3701,3731,3221,341497,2001,341
2018-10-091,3801,3981,3421,348610,9001,348
2018-10-051,4281,4351,4031,403477,8001,403
2018-10-041,4551,4821,4381,450403,7001,450
2018-10-031,4701,4941,4411,441484,6001,441
2018-10-021,5381,5481,4761,484707,5001,484
2018-10-011,4681,5291,4681,512598,2001,512
2018-09-281,4551,4751,4371,458546,1001,458
2018-09-271,4641,4681,4261,427493,1001,427
2018-09-261,4791,4911,4601,474392,2001,474
2018-09-251,4991,4991,4581,493738,1001,493
2018-09-211,4671,5051,4571,503824,6001,503
2018-09-201,4521,4681,4211,427651,2001,427
2018-09-191,3941,4481,3941,440963,1001,440
2018-09-181,3671,3721,3121,3521,890,7001,352
2018-09-141,3501,4341,3501,4271,130,3001,427
2018-09-131,3181,3641,3041,331741,4001,331
2018-09-121,4091,4321,3451,3481,056,5001,348
2018-09-111,4351,4371,4011,423452,5001,423
2018-09-101,4391,4641,4311,434603,6001,434
2018-09-071,5001,5001,4201,4391,013,0001,439
2018-09-061,5281,5471,5151,520423,2001,520
2018-09-051,5621,5661,5261,542265,9001,542
2018-09-041,5681,5791,5501,561337,1001,561
2018-09-031,6421,6481,5681,572424,7001,572
2018-08-311,6431,6641,6221,641386,1001,641
2018-08-301,7001,7001,6591,672479,7001,672
2018-08-291,6581,6861,6571,677216,6001,677
2018-08-281,6991,7051,6581,661350,4001,661
2018-08-271,6271,6781,6201,663473,3001,663
2018-08-241,5931,6111,5741,606339,4001,606
2018-08-231,6061,6081,5731,597359,5001,597
2018-08-221,5551,6061,5551,598383,5001,598
2018-08-211,5981,6161,5561,564452,9001,564
2018-08-201,6211,6361,6071,608566,4001,608
2018-08-171,5401,5781,5251,574328,7001,574
2018-08-161,5001,5451,4861,539355,3001,539
2018-08-151,5841,5871,5291,543283,5001,543
2018-08-141,5341,5731,5301,571342,8001,571
2018-08-131,5531,5661,4991,513473,5001,513
2018-08-101,6811,6811,5761,581793,7001,581
2018-08-091,6781,7041,6471,699473,6001,699
2018-08-081,6371,6811,6361,674440,1001,674
2018-08-071,6031,6381,5951,637379,3001,637
2018-08-061,6631,6631,6001,607607,3001,607
2018-08-031,6751,6751,6501,666333,6001,666
2018-08-021,6301,6961,6301,663589,1001,663
2018-08-011,6581,6781,6151,6531,660,4001,653
2018-07-311,7131,7171,6801,698560,8001,698
2018-07-301,7271,7271,7071,712564,6001,712
2018-07-271,7191,7291,7071,729472,7001,729
2018-07-261,7261,7301,6971,707389,8001,707
2018-07-251,7001,7061,6881,701337,4001,701
2018-07-241,6731,6971,6621,688354,5001,688
2018-07-231,6681,6951,6471,651607,7001,651
2018-07-201,7401,7441,6881,705636,4001,705
2018-07-191,6931,7531,6921,740873,8001,740
2018-07-181,6581,7051,6471,668708,1001,668
2018-07-171,7531,7531,6361,6411,151,8001,641
2018-07-131,7661,8041,7391,767546,1001,767
2018-07-121,7261,7501,7071,739292,7001,739
2018-07-111,7351,7391,6831,725385,3001,725
2018-07-101,7731,7851,7451,766332,0001,766
2018-07-091,7091,7391,6871,733261,8001,733
2018-07-061,6551,7201,6551,712609,7001,712
2018-07-051,6741,7121,6441,655656,9001,655
2018-07-041,7671,7831,6971,709846,2001,709
2018-07-031,8131,8161,7511,775462,4001,775
2018-07-021,8211,8711,8081,812644,2001,812
2018-06-291,8401,8401,7861,822538,1001,822
2018-06-281,7931,8171,7731,806330,3001,806
2018-06-271,8361,8561,7991,806697,5001,806
2018-06-261,7711,8221,7521,809600,5001,809
2018-06-251,8521,8691,8011,806455,8001,806
2018-06-221,8861,9171,8591,878674,7001,878
2018-06-211,8891,9441,8891,926520,3001,926
2018-06-201,8441,8951,8111,894895,7001,894
2018-06-191,9271,9641,8781,884670,9001,884
2018-06-181,9991,9991,9131,927895,2001,927
2018-06-152,1162,1162,0192,027704,7002,027
2018-06-142,1352,1412,1022,107308,2002,107
2018-06-132,1432,1602,1252,144327,1002,144
2018-06-122,2332,2332,1322,144799,3002,144
2018-06-112,2062,2222,1932,212304,0002,212
2018-06-082,2622,2782,2112,236431,3002,236
2018-06-072,2902,3112,2752,294336,2002,294
2018-06-062,2842,3162,2642,272314,9002,272
2018-06-052,3082,3412,2702,284497,5002,284
2018-06-042,2602,3202,2532,302582,7002,302
2018-06-012,2402,2432,1672,213569,0002,213
2018-05-312,1922,2672,1652,2631,020,4002,263
2018-05-302,1522,1752,1142,122468,9002,122
2018-05-292,2642,2642,1982,222441,2002,222
2018-05-282,2822,3022,2572,271231,6002,271
2018-05-252,2792,3282,2612,278401,6002,278
2018-05-242,3522,3572,2642,276569,4002,276
2018-05-232,4042,4042,3392,358414,1002,358
2018-05-222,4802,4952,3942,425451,8002,425
2018-05-212,4032,4442,3892,440506,6002,440
2018-05-182,3462,4042,3132,393688,4002,393
2018-05-172,2622,3382,2612,334618,5002,334
2018-05-162,3372,3642,2322,257949,7002,257
2018-05-152,3602,5652,3282,3451,509,5002,345
2018-05-142,3012,3282,2462,260775,0002,260
2018-05-112,2302,2712,2202,265458,7002,265
2018-05-102,2172,2442,2082,226243,4002,226
2018-05-092,2292,2402,2002,216291,4002,216
2018-05-082,1882,2392,1722,216441,4002,216
2018-05-072,2022,2152,1642,185508,0002,185
2018-05-022,1852,2222,1822,198465,6002,198
2018-05-012,2792,2792,1862,205684,9002,205
2018-04-272,3022,3222,2682,307523,5002,307
2018-04-262,2742,3052,2622,297432,1002,297
2018-04-252,2812,2812,2422,245345,0002,245
2018-04-242,2962,3322,2742,327251,4002,327
2018-04-232,2632,2992,2552,264187,2002,264
2018-04-202,2792,2882,2422,256309,3002,256
2018-04-192,3352,3532,2942,301310,5002,301
2018-04-182,2602,3422,2602,318513,3002,318
2018-04-172,3032,3182,2462,253357,4002,253
2018-04-162,3592,3782,3082,326240,3002,326
2018-04-132,2822,3592,2752,350542,1002,350
2018-04-122,3082,3122,2292,259584,3002,259
2018-04-112,3062,3742,2802,347638,6002,347
2018-04-102,1552,2802,1552,270763,8002,270
2018-04-092,1932,2002,1332,162756,3002,162
2018-04-062,2682,2862,2402,243308,2002,243
2018-04-052,3012,3102,2402,268313,9002,268
2018-04-042,3862,3882,2572,267492,4002,267
2018-04-032,3322,3632,3152,352274,6002,352
2018-03-302,3352,3732,3282,367374,4002,367
2018-03-292,3002,3252,2492,270329,8002,270
2018-03-282,2412,2722,2122,238521,9002,238
2018-03-272,2732,3062,2472,289488,7002,289
2018-03-262,1892,2582,1862,252621,0002,252
2018-03-232,3162,3162,2332,239587,7002,239
2018-03-222,3832,4442,3802,432281,7002,432
2018-03-202,3472,3962,3382,380283,0002,380
2018-03-192,4112,4412,3802,386332,2002,386
2018-03-162,5052,5142,4332,438330,0002,438
2018-03-152,5202,5232,4352,486393,2002,486
2018-03-142,4802,5252,4662,519360,3002,519
2018-03-132,4272,5162,4102,513450,0002,513
2018-03-122,4162,4602,3952,437760,2002,437
2018-03-092,4232,4412,3592,380675,1002,380
2018-03-082,4002,4052,3682,384430,5002,384
2018-03-072,4372,4452,3592,367744,7002,367
2018-03-062,4792,5372,4622,470393,0002,470
2018-03-052,5412,5492,3912,403570,1002,403
2018-03-022,5262,6022,5242,582583,0002,582
2018-03-012,6802,6902,6122,626402,6002,626
2018-02-282,7362,7682,7182,721580,6002,721
2018-02-272,7592,7832,7342,771543,1002,771
2018-02-262,7682,7682,7072,725454,9002,725
2018-02-232,7302,7452,6582,703630,4002,703
2018-02-222,6952,7182,6572,685545,8002,685
2018-02-212,6122,7332,5972,688756,8002,688
2018-02-202,5702,5762,5082,529406,4002,529
2018-02-192,5452,5852,5112,583465,6002,583
2018-02-162,4662,5022,4422,468439,8002,468
2018-02-152,4192,4672,4062,446410,8002,446
2018-02-142,4282,4542,3592,395349,0002,395
2018-02-132,5202,5372,4202,431396,7002,431
2018-02-092,4002,4722,3972,470442,1002,470
2018-02-082,5512,5792,5192,558557,1002,558
2018-02-072,7632,7802,5292,534596,3002,534
2018-02-062,6892,7112,4852,5761,146,6002,576
2018-02-052,8802,9272,8302,880680,5002,880
2018-02-023,0803,0802,9222,9721,028,2002,972
2018-02-012,9013,1602,8243,1501,434,1003,150
2018-01-312,9142,9832,8952,951618,8002,951
2018-01-302,9362,9742,9242,930634,8002,930
2018-01-292,9722,9792,9452,965489,4002,965
2018-01-262,9132,9842,9092,965706,4002,965
2018-01-252,8672,8952,8212,874542,4002,874
2018-01-242,9252,9392,8982,917322,1002,917
2018-01-232,9552,9552,9092,934365,7002,934
2018-01-222,9292,9402,8862,934264,3002,934
2018-01-192,9112,9402,9012,930349,0002,930
2018-01-182,9502,9622,9032,904457,9002,904
2018-01-172,9052,9252,8282,915510,4002,915
2018-01-162,8832,9462,8572,943417,3002,943
2018-01-152,8702,8962,8422,877415,0002,877
2018-01-122,8122,8502,8072,827471,4002,827
2018-01-112,7502,8142,6772,808459,5002,808
2018-01-102,7422,7852,7252,776548,0002,776
2018-01-092,7082,7552,6892,739817,4002,739
2018-01-052,6112,6622,5952,648668,5002,648
2018-01-042,5802,6082,5552,582732,1002,582

分割・併合履歴 : [1988-03-28]1株→1.1株