6407 CKD(株) の時系列データ [2019年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2019-12-30	1,850	1,850	1,803	1,838	335,300	1,838
2019-12-27	1,870	1,870	1,843	1,857	228,800	1,857
2019-12-26	1,829	1,857	1,829	1,857	282,800	1,857
2019-12-25	1,863	1,872	1,817	1,829	354,500	1,829
2019-12-24	1,873	1,890	1,861	1,868	419,600	1,868
2019-12-23	1,827	1,854	1,823	1,836	429,800	1,836
2019-12-20	1,842	1,855	1,815	1,831	384,900	1,831
2019-12-19	1,840	1,848	1,800	1,835	585,500	1,835
2019-12-18	1,911	1,916	1,824	1,840	609,400	1,840
2019-12-17	1,930	1,931	1,886	1,895	525,100	1,895
2019-12-16	1,929	1,945	1,902	1,933	414,400	1,933
2019-12-13	1,904	1,941	1,885	1,940	1,052,400	1,940
2019-12-12	1,859	1,871	1,826	1,856	506,500	1,856
2019-12-11	1,862	1,875	1,817	1,823	418,200	1,823
2019-12-10	1,839	1,879	1,824	1,867	439,600	1,867
2019-12-09	1,864	1,873	1,821	1,859	497,300	1,859
2019-12-06	1,820	1,861	1,814	1,842	651,600	1,842
2019-12-05	1,825	1,852	1,794	1,814	479,600	1,814
2019-12-04	1,796	1,799	1,742	1,796	1,263,600	1,796
2019-12-03	1,779	1,845	1,760	1,838	966,300	1,838
2019-12-02	1,829	1,862	1,824	1,855	455,100	1,855
2019-11-29	1,825	1,846	1,809	1,821	553,600	1,821
2019-11-28	1,855	1,864	1,807	1,815	481,000	1,815
2019-11-27	1,794	1,847	1,787	1,836	650,700	1,836
2019-11-26	1,760	1,824	1,759	1,787	824,700	1,787
2019-11-25	1,692	1,757	1,692	1,729	510,900	1,729
2019-11-22	1,665	1,727	1,648	1,696	969,000	1,696
2019-11-21	1,761	1,771	1,639	1,674	1,627,500	1,674
2019-11-20	1,812	1,814	1,774	1,797	700,000	1,797
2019-11-19	1,832	1,860	1,808	1,830	860,700	1,830
2019-11-18	1,817	1,847	1,796	1,825	730,200	1,825
2019-11-15	1,749	1,830	1,720	1,822	1,368,500	1,822
2019-11-14	1,701	1,782	1,673	1,774	1,517,500	1,774
2019-11-13	1,763	1,789	1,678	1,716	2,124,000	1,716
2019-11-12	1,575	1,612	1,566	1,603	699,900	1,603
2019-11-11	1,587	1,615	1,570	1,593	623,600	1,593
2019-11-08	1,595	1,639	1,594	1,622	762,700	1,622
2019-11-07	1,544	1,592	1,543	1,592	509,300	1,592
2019-11-06	1,573	1,584	1,548	1,565	626,000	1,565
2019-11-05	1,572	1,598	1,558	1,575	506,700	1,575
2019-11-01	1,520	1,575	1,487	1,571	741,600	1,571
2019-10-31	1,620	1,625	1,530	1,545	1,466,100	1,545
2019-10-30	1,618	1,625	1,591	1,621	671,700	1,621
2019-10-29	1,607	1,645	1,595	1,638	859,300	1,638
2019-10-28	1,601	1,637	1,583	1,615	1,075,400	1,615
2019-10-25	1,597	1,603	1,552	1,602	1,025,400	1,602
2019-10-24	1,536	1,569	1,522	1,558	641,900	1,558
2019-10-23	1,510	1,537	1,475	1,537	860,300	1,537
2019-10-21	1,484	1,503	1,468	1,496	562,000	1,496
2019-10-18	1,454	1,509	1,450	1,484	1,052,000	1,484
2019-10-17	1,450	1,450	1,423	1,447	588,100	1,447
2019-10-16	1,466	1,492	1,446	1,460	1,128,000	1,460
2019-10-15	1,437	1,458	1,418	1,427	803,800	1,427
2019-10-11	1,382	1,399	1,359	1,390	511,800	1,390
2019-10-10	1,377	1,387	1,332	1,372	627,000	1,372
2019-10-09	1,340	1,381	1,319	1,368	636,300	1,368
2019-10-08	1,334	1,357	1,322	1,354	466,700	1,354
2019-10-07	1,350	1,368	1,318	1,336	687,000	1,336
2019-10-04	1,314	1,333	1,303	1,310	403,500	1,310
2019-10-03	1,277	1,312	1,273	1,309	524,900	1,309
2019-10-02	1,307	1,329	1,299	1,325	453,800	1,325
2019-10-01	1,298	1,328	1,286	1,326	566,000	1,326
2019-09-30	1,280	1,292	1,255	1,284	601,200	1,284
2019-09-27	1,279	1,297	1,253	1,294	518,000	1,294
2019-09-26	1,311	1,349	1,285	1,290	658,700	1,290
2019-09-25	1,269	1,283	1,215	1,273	761,900	1,273
2019-09-24	1,285	1,328	1,282	1,299	439,300	1,299
2019-09-20	1,272	1,303	1,252	1,293	719,500	1,293
2019-09-19	1,300	1,324	1,259	1,260	599,900	1,260
2019-09-18	1,288	1,298	1,265	1,293	699,600	1,293
2019-09-17	1,273	1,302	1,263	1,283	688,800	1,283
2019-09-13	1,328	1,332	1,299	1,318	798,000	1,318
2019-09-12	1,270	1,324	1,265	1,298	1,061,500	1,298
2019-09-11	1,259	1,270	1,227	1,259	620,900	1,259
2019-09-10	1,220	1,268	1,220	1,258	811,500	1,258
2019-09-09	1,171	1,223	1,166	1,206	773,600	1,206
2019-09-06	1,175	1,188	1,154	1,176	554,300	1,176
2019-09-05	1,131	1,188	1,129	1,163	726,100	1,163
2019-09-04	1,110	1,128	1,081	1,111	526,300	1,111
2019-09-03	1,058	1,136	1,058	1,107	769,400	1,107
2019-09-02	1,050	1,079	1,046	1,069	356,800	1,069
2019-08-30	1,035	1,068	1,029	1,058	935,800	1,058
2019-08-29	1,008	1,022	984	990	500,000	990
2019-08-28	1,040	1,041	996	1,000	1,007,900	1,000
2019-08-27	1,060	1,076	1,024	1,052	936,000	1,052
2019-08-26	1,049	1,063	1,033	1,041	848,600	1,041
2019-08-23	1,126	1,139	1,110	1,116	592,400	1,116
2019-08-22	1,134	1,146	1,106	1,115	523,900	1,115
2019-08-21	1,087	1,139	1,082	1,129	684,600	1,129
2019-08-20	1,065	1,096	1,053	1,095	372,700	1,095
2019-08-19	1,068	1,104	1,065	1,080	735,400	1,080
2019-08-16	1,017	1,050	1,010	1,046	414,100	1,046
2019-08-15	1,010	1,033	997	1,031	798,600	1,031
2019-08-14	1,026	1,062	1,017	1,050	1,205,000	1,050
2019-08-13	956	986	942	978	661,600	978
2019-08-09	980	1,001	956	978	961,800	978
2019-08-08	966	1,026	950	960	1,495,200	960
2019-08-07	956	1,006	941	954	2,626,400	954
2019-08-06	990	1,057	984	1,046	1,107,400	1,046
2019-08-05	1,078	1,092	1,050	1,075	842,200	1,075
2019-08-02	1,161	1,172	1,106	1,115	990,400	1,115
2019-08-01	1,185	1,219	1,166	1,215	469,600	1,215
2019-07-31	1,220	1,244	1,210	1,210	410,600	1,210
2019-07-30	1,220	1,244	1,216	1,225	451,700	1,225
2019-07-29	1,254	1,255	1,205	1,210	432,100	1,210
2019-07-26	1,279	1,283	1,213	1,241	1,007,400	1,241
2019-07-25	1,295	1,332	1,290	1,315	910,400	1,315
2019-07-24	1,296	1,319	1,282	1,295	877,100	1,295
2019-07-23	1,277	1,309	1,253	1,278	1,489,000	1,278
2019-07-22	1,147	1,228	1,143	1,224	1,276,800	1,224
2019-07-19	1,095	1,168	1,083	1,159	996,200	1,159
2019-07-18	1,105	1,106	1,053	1,081	1,021,300	1,081
2019-07-17	1,110	1,143	1,107	1,137	807,600	1,137
2019-07-16	1,109	1,129	1,095	1,099	753,800	1,099
2019-07-12	1,111	1,111	1,071	1,077	519,000	1,077
2019-07-11	1,108	1,132	1,095	1,120	342,100	1,120
2019-07-10	1,103	1,127	1,091	1,117	393,400	1,117
2019-07-09	1,147	1,149	1,104	1,114	429,200	1,114
2019-07-08	1,144	1,151	1,133	1,139	606,500	1,139
2019-07-05	1,149	1,194	1,146	1,188	544,500	1,188
2019-07-04	1,158	1,188	1,152	1,169	628,900	1,169
2019-07-03	1,243	1,244	1,128	1,154	1,056,500	1,154
2019-07-02	1,218	1,233	1,200	1,225	744,900	1,225
2019-07-01	1,170	1,235	1,166	1,219	1,598,500	1,219
2019-06-28	1,099	1,104	1,077	1,092	868,300	1,092
2019-06-27	1,068	1,116	1,063	1,110	983,300	1,110
2019-06-26	1,017	1,053	1,015	1,030	267,200	1,030
2019-06-25	1,048	1,057	1,023	1,028	286,500	1,028
2019-06-24	1,045	1,052	1,032	1,049	283,900	1,049
2019-06-21	1,060	1,075	1,047	1,056	680,700	1,056
2019-06-20	1,041	1,053	1,010	1,047	509,800	1,047
2019-06-19	1,019	1,036	1,018	1,028	571,500	1,028
2019-06-18	1,005	1,007	965	971	450,200	971
2019-06-17	1,025	1,027	989	997	679,100	997
2019-06-14	1,054	1,054	1,031	1,037	378,300	1,037
2019-06-13	1,073	1,075	1,032	1,046	737,400	1,046
2019-06-12	1,119	1,121	1,090	1,095	435,700	1,095
2019-06-11	1,095	1,122	1,085	1,121	568,400	1,121
2019-06-10	1,080	1,105	1,072	1,083	605,200	1,083
2019-06-07	1,034	1,052	1,021	1,050	545,700	1,050
2019-06-06	1,028	1,039	1,004	1,009	571,000	1,009
2019-06-05	1,014	1,061	1,014	1,049	1,104,100	1,049
2019-06-04	951	987	945	984	758,800	984
2019-06-03	952	962	941	946	927,500	946
2019-05-31	993	1,016	967	967	1,181,500	967
2019-05-30	984	1,020	975	1,010	824,900	1,010
2019-05-29	1,007	1,021	976	988	996,800	988
2019-05-28	1,008	1,034	1,004	1,029	565,200	1,029
2019-05-27	1,006	1,030	1,005	1,010	464,100	1,010
2019-05-24	983	1,017	974	1,009	613,100	1,009
2019-05-23	1,057	1,057	995	1,003	770,300	1,003
2019-05-22	1,044	1,057	1,013	1,033	881,200	1,033
2019-05-21	1,017	1,018	943	1,004	1,952,300	1,004
2019-05-20	1,087	1,099	1,014	1,037	927,300	1,037
2019-05-17	1,124	1,129	1,054	1,064	1,148,800	1,064
2019-05-16	1,244	1,244	1,112	1,118	2,609,200	1,118
2019-05-15	1,051	1,152	1,048	1,094	1,686,100	1,094
2019-05-14	978	1,036	969	1,028	1,439,800	1,028
2019-05-13	1,094	1,097	1,022	1,023	1,282,000	1,023
2019-05-10	1,095	1,138	1,091	1,110	853,700	1,110
2019-05-09	1,109	1,128	1,100	1,101	1,106,300	1,101
2019-05-08	1,150	1,150	1,111	1,117	1,267,300	1,117
2019-05-07	1,221	1,230	1,170	1,175	1,215,200	1,175
2019-04-26	1,293	1,293	1,233	1,281	1,124,300	1,281
2019-04-25	1,315	1,340	1,306	1,329	385,300	1,329
2019-04-24	1,332	1,340	1,307	1,312	361,700	1,312
2019-04-23	1,350	1,362	1,295	1,313	768,400	1,313
2019-04-22	1,386	1,388	1,337	1,346	368,200	1,346
2019-04-19	1,366	1,396	1,362	1,386	744,800	1,386
2019-04-18	1,405	1,418	1,343	1,351	1,222,400	1,351
2019-04-17	1,340	1,422	1,338	1,399	1,574,900	1,399
2019-04-16	1,316	1,342	1,304	1,311	1,125,000	1,311
2019-04-15	1,310	1,331	1,271	1,315	1,051,700	1,315
2019-04-12	1,205	1,226	1,190	1,214	614,200	1,214
2019-04-11	1,220	1,232	1,203	1,223	639,500	1,223
2019-04-10	1,210	1,213	1,175	1,211	1,340,700	1,211
2019-04-09	1,290	1,326	1,220	1,237	1,854,300	1,237
2019-04-08	1,254	1,279	1,210	1,232	1,462,800	1,232
2019-04-05	1,203	1,256	1,203	1,246	1,054,800	1,246
2019-04-04	1,215	1,257	1,199	1,203	2,718,100	1,203
2019-04-03	1,150	1,192	1,136	1,178	1,299,500	1,178
2019-04-02	1,067	1,122	1,065	1,098	1,144,000	1,098
2019-04-01	1,025	1,063	1,024	1,040	1,165,100	1,040
2019-03-29	990	998	973	998	396,300	998
2019-03-28	988	995	969	992	376,200	992
2019-03-27	987	1,011	982	1,008	379,500	1,008
2019-03-26	989	1,004	975	1,000	520,900	1,000
2019-03-25	976	989	957	987	717,200	987
2019-03-22	1,010	1,025	1,007	1,020	564,300	1,020
2019-03-20	1,007	1,018	1,000	1,015	355,900	1,015
2019-03-19	1,009	1,012	997	1,007	192,700	1,007
2019-03-18	999	1,019	992	1,010	342,900	1,010
2019-03-15	983	1,004	977	993	572,200	993
2019-03-14	995	1,000	965	968	340,300	968
2019-03-13	991	1,015	979	985	325,000	985
2019-03-12	965	1,012	965	998	676,600	998
2019-03-11	955	956	924	950	608,200	950
2019-03-08	993	993	919	938	1,076,800	938
2019-03-07	1,038	1,042	1,000	1,010	572,000	1,010
2019-03-06	1,059	1,067	1,048	1,056	466,500	1,056
2019-03-05	1,048	1,078	1,045	1,051	451,600	1,051
2019-03-04	1,042	1,072	1,040	1,062	609,400	1,062
2019-03-01	1,008	1,022	1,005	1,016	538,700	1,016
2019-02-28	1,029	1,032	997	1,000	643,700	1,000
2019-02-27	1,042	1,059	1,026	1,029	314,200	1,029
2019-02-26	1,058	1,070	1,030	1,037	262,400	1,037
2019-02-25	1,038	1,058	1,033	1,047	322,900	1,047
2019-02-22	1,050	1,050	1,020	1,036	586,600	1,036
2019-02-21	1,086	1,089	1,054	1,065	232,800	1,065
2019-02-20	1,096	1,100	1,069	1,070	301,600	1,070
2019-02-19	1,089	1,092	1,065	1,090	221,600	1,090
2019-02-18	1,099	1,137	1,088	1,094	460,100	1,094
2019-02-15	999	1,101	994	1,069	1,224,300	1,069
2019-02-14	1,115	1,139	1,092	1,122	707,900	1,122
2019-02-13	1,084	1,119	1,062	1,115	678,700	1,115
2019-02-12	1,023	1,081	1,015	1,072	583,600	1,072
2019-02-08	1,059	1,059	994	1,006	736,000	1,006
2019-02-07	1,049	1,085	1,045	1,084	643,300	1,084
2019-02-06	1,100	1,100	1,047	1,051	787,600	1,051
2019-02-05	1,045	1,102	1,042	1,100	935,300	1,100
2019-02-04	1,036	1,056	1,017	1,028	1,086,700	1,028
2019-02-01	1,022	1,063	1,021	1,058	997,800	1,058
2019-01-31	1,016	1,057	1,016	1,022	1,181,400	1,022
2019-01-30	1,010	1,021	993	993	893,400	993
2019-01-29	1,060	1,064	996	1,001	1,050,000	1,001
2019-01-28	1,078	1,092	1,054	1,080	787,600	1,080
2019-01-25	1,019	1,077	1,010	1,066	1,238,300	1,066
2019-01-24	1,001	1,039	994	1,035	600,200	1,035
2019-01-23	991	1,007	969	1,000	448,600	1,000
2019-01-22	1,043	1,050	998	1,003	331,100	1,003
2019-01-21	1,041	1,052	1,032	1,039	466,800	1,039
2019-01-18	999	1,025	997	1,020	450,800	1,020
2019-01-17	1,005	1,047	1,001	1,010	528,500	1,010
2019-01-16	1,008	1,016	984	999	363,300	999
2019-01-15	964	1,017	961	1,005	479,800	1,005
2019-01-11	973	977	961	968	365,600	968
2019-01-10	967	988	948	958	460,500	958
2019-01-09	999	1,004	965	968	460,700	968
2019-01-08	957	998	941	984	766,900	984
2019-01-07	956	1,012	956	965	666,400	965
2019-01-04	919	922	874	911	728,100	911

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