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
2019-12-301,8501,8501,8031,838335,3001,838
2019-12-271,8701,8701,8431,857228,8001,857
2019-12-261,8291,8571,8291,857282,8001,857
2019-12-251,8631,8721,8171,829354,5001,829
2019-12-241,8731,8901,8611,868419,6001,868
2019-12-231,8271,8541,8231,836429,8001,836
2019-12-201,8421,8551,8151,831384,9001,831
2019-12-191,8401,8481,8001,835585,5001,835
2019-12-181,9111,9161,8241,840609,4001,840
2019-12-171,9301,9311,8861,895525,1001,895
2019-12-161,9291,9451,9021,933414,4001,933
2019-12-131,9041,9411,8851,9401,052,4001,940
2019-12-121,8591,8711,8261,856506,5001,856
2019-12-111,8621,8751,8171,823418,2001,823
2019-12-101,8391,8791,8241,867439,6001,867
2019-12-091,8641,8731,8211,859497,3001,859
2019-12-061,8201,8611,8141,842651,6001,842
2019-12-051,8251,8521,7941,814479,6001,814
2019-12-041,7961,7991,7421,7961,263,6001,796
2019-12-031,7791,8451,7601,838966,3001,838
2019-12-021,8291,8621,8241,855455,1001,855
2019-11-291,8251,8461,8091,821553,6001,821
2019-11-281,8551,8641,8071,815481,0001,815
2019-11-271,7941,8471,7871,836650,7001,836
2019-11-261,7601,8241,7591,787824,7001,787
2019-11-251,6921,7571,6921,729510,9001,729
2019-11-221,6651,7271,6481,696969,0001,696
2019-11-211,7611,7711,6391,6741,627,5001,674
2019-11-201,8121,8141,7741,797700,0001,797
2019-11-191,8321,8601,8081,830860,7001,830
2019-11-181,8171,8471,7961,825730,2001,825
2019-11-151,7491,8301,7201,8221,368,5001,822
2019-11-141,7011,7821,6731,7741,517,5001,774
2019-11-131,7631,7891,6781,7162,124,0001,716
2019-11-121,5751,6121,5661,603699,9001,603
2019-11-111,5871,6151,5701,593623,6001,593
2019-11-081,5951,6391,5941,622762,7001,622
2019-11-071,5441,5921,5431,592509,3001,592
2019-11-061,5731,5841,5481,565626,0001,565
2019-11-051,5721,5981,5581,575506,7001,575
2019-11-011,5201,5751,4871,571741,6001,571
2019-10-311,6201,6251,5301,5451,466,1001,545
2019-10-301,6181,6251,5911,621671,7001,621
2019-10-291,6071,6451,5951,638859,3001,638
2019-10-281,6011,6371,5831,6151,075,4001,615
2019-10-251,5971,6031,5521,6021,025,4001,602
2019-10-241,5361,5691,5221,558641,9001,558
2019-10-231,5101,5371,4751,537860,3001,537
2019-10-211,4841,5031,4681,496562,0001,496
2019-10-181,4541,5091,4501,4841,052,0001,484
2019-10-171,4501,4501,4231,447588,1001,447
2019-10-161,4661,4921,4461,4601,128,0001,460
2019-10-151,4371,4581,4181,427803,8001,427
2019-10-111,3821,3991,3591,390511,8001,390
2019-10-101,3771,3871,3321,372627,0001,372
2019-10-091,3401,3811,3191,368636,3001,368
2019-10-081,3341,3571,3221,354466,7001,354
2019-10-071,3501,3681,3181,336687,0001,336
2019-10-041,3141,3331,3031,310403,5001,310
2019-10-031,2771,3121,2731,309524,9001,309
2019-10-021,3071,3291,2991,325453,8001,325
2019-10-011,2981,3281,2861,326566,0001,326
2019-09-301,2801,2921,2551,284601,2001,284
2019-09-271,2791,2971,2531,294518,0001,294
2019-09-261,3111,3491,2851,290658,7001,290
2019-09-251,2691,2831,2151,273761,9001,273
2019-09-241,2851,3281,2821,299439,3001,299
2019-09-201,2721,3031,2521,293719,5001,293
2019-09-191,3001,3241,2591,260599,9001,260
2019-09-181,2881,2981,2651,293699,6001,293
2019-09-171,2731,3021,2631,283688,8001,283
2019-09-131,3281,3321,2991,318798,0001,318
2019-09-121,2701,3241,2651,2981,061,5001,298
2019-09-111,2591,2701,2271,259620,9001,259
2019-09-101,2201,2681,2201,258811,5001,258
2019-09-091,1711,2231,1661,206773,6001,206
2019-09-061,1751,1881,1541,176554,3001,176
2019-09-051,1311,1881,1291,163726,1001,163
2019-09-041,1101,1281,0811,111526,3001,111
2019-09-031,0581,1361,0581,107769,4001,107
2019-09-021,0501,0791,0461,069356,8001,069
2019-08-301,0351,0681,0291,058935,8001,058
2019-08-291,0081,022984990500,000990
2019-08-281,0401,0419961,0001,007,9001,000
2019-08-271,0601,0761,0241,052936,0001,052
2019-08-261,0491,0631,0331,041848,6001,041
2019-08-231,1261,1391,1101,116592,4001,116
2019-08-221,1341,1461,1061,115523,9001,115
2019-08-211,0871,1391,0821,129684,6001,129
2019-08-201,0651,0961,0531,095372,7001,095
2019-08-191,0681,1041,0651,080735,4001,080
2019-08-161,0171,0501,0101,046414,1001,046
2019-08-151,0101,0339971,031798,6001,031
2019-08-141,0261,0621,0171,0501,205,0001,050
2019-08-13956986942978661,600978
2019-08-099801,001956978961,800978
2019-08-089661,0269509601,495,200960
2019-08-079561,0069419542,626,400954
2019-08-069901,0579841,0461,107,4001,046
2019-08-051,0781,0921,0501,075842,2001,075
2019-08-021,1611,1721,1061,115990,4001,115
2019-08-011,1851,2191,1661,215469,6001,215
2019-07-311,2201,2441,2101,210410,6001,210
2019-07-301,2201,2441,2161,225451,7001,225
2019-07-291,2541,2551,2051,210432,1001,210
2019-07-261,2791,2831,2131,2411,007,4001,241
2019-07-251,2951,3321,2901,315910,4001,315
2019-07-241,2961,3191,2821,295877,1001,295
2019-07-231,2771,3091,2531,2781,489,0001,278
2019-07-221,1471,2281,1431,2241,276,8001,224
2019-07-191,0951,1681,0831,159996,2001,159
2019-07-181,1051,1061,0531,0811,021,3001,081
2019-07-171,1101,1431,1071,137807,6001,137
2019-07-161,1091,1291,0951,099753,8001,099
2019-07-121,1111,1111,0711,077519,0001,077
2019-07-111,1081,1321,0951,120342,1001,120
2019-07-101,1031,1271,0911,117393,4001,117
2019-07-091,1471,1491,1041,114429,2001,114
2019-07-081,1441,1511,1331,139606,5001,139
2019-07-051,1491,1941,1461,188544,5001,188
2019-07-041,1581,1881,1521,169628,9001,169
2019-07-031,2431,2441,1281,1541,056,5001,154
2019-07-021,2181,2331,2001,225744,9001,225
2019-07-011,1701,2351,1661,2191,598,5001,219
2019-06-281,0991,1041,0771,092868,3001,092
2019-06-271,0681,1161,0631,110983,3001,110
2019-06-261,0171,0531,0151,030267,2001,030
2019-06-251,0481,0571,0231,028286,5001,028
2019-06-241,0451,0521,0321,049283,9001,049
2019-06-211,0601,0751,0471,056680,7001,056
2019-06-201,0411,0531,0101,047509,8001,047
2019-06-191,0191,0361,0181,028571,5001,028
2019-06-181,0051,007965971450,200971
2019-06-171,0251,027989997679,100997
2019-06-141,0541,0541,0311,037378,3001,037
2019-06-131,0731,0751,0321,046737,4001,046
2019-06-121,1191,1211,0901,095435,7001,095
2019-06-111,0951,1221,0851,121568,4001,121
2019-06-101,0801,1051,0721,083605,2001,083
2019-06-071,0341,0521,0211,050545,7001,050
2019-06-061,0281,0391,0041,009571,0001,009
2019-06-051,0141,0611,0141,0491,104,1001,049
2019-06-04951987945984758,800984
2019-06-03952962941946927,500946
2019-05-319931,0169679671,181,500967
2019-05-309841,0209751,010824,9001,010
2019-05-291,0071,021976988996,800988
2019-05-281,0081,0341,0041,029565,2001,029
2019-05-271,0061,0301,0051,010464,1001,010
2019-05-249831,0179741,009613,1001,009
2019-05-231,0571,0579951,003770,3001,003
2019-05-221,0441,0571,0131,033881,2001,033
2019-05-211,0171,0189431,0041,952,3001,004
2019-05-201,0871,0991,0141,037927,3001,037
2019-05-171,1241,1291,0541,0641,148,8001,064
2019-05-161,2441,2441,1121,1182,609,2001,118
2019-05-151,0511,1521,0481,0941,686,1001,094
2019-05-149781,0369691,0281,439,8001,028
2019-05-131,0941,0971,0221,0231,282,0001,023
2019-05-101,0951,1381,0911,110853,7001,110
2019-05-091,1091,1281,1001,1011,106,3001,101
2019-05-081,1501,1501,1111,1171,267,3001,117
2019-05-071,2211,2301,1701,1751,215,2001,175
2019-04-261,2931,2931,2331,2811,124,3001,281
2019-04-251,3151,3401,3061,329385,3001,329
2019-04-241,3321,3401,3071,312361,7001,312
2019-04-231,3501,3621,2951,313768,4001,313
2019-04-221,3861,3881,3371,346368,2001,346
2019-04-191,3661,3961,3621,386744,8001,386
2019-04-181,4051,4181,3431,3511,222,4001,351
2019-04-171,3401,4221,3381,3991,574,9001,399
2019-04-161,3161,3421,3041,3111,125,0001,311
2019-04-151,3101,3311,2711,3151,051,7001,315
2019-04-121,2051,2261,1901,214614,2001,214
2019-04-111,2201,2321,2031,223639,5001,223
2019-04-101,2101,2131,1751,2111,340,7001,211
2019-04-091,2901,3261,2201,2371,854,3001,237
2019-04-081,2541,2791,2101,2321,462,8001,232
2019-04-051,2031,2561,2031,2461,054,8001,246
2019-04-041,2151,2571,1991,2032,718,1001,203
2019-04-031,1501,1921,1361,1781,299,5001,178
2019-04-021,0671,1221,0651,0981,144,0001,098
2019-04-011,0251,0631,0241,0401,165,1001,040
2019-03-29990998973998396,300998
2019-03-28988995969992376,200992
2019-03-279871,0119821,008379,5001,008
2019-03-269891,0049751,000520,9001,000
2019-03-25976989957987717,200987
2019-03-221,0101,0251,0071,020564,3001,020
2019-03-201,0071,0181,0001,015355,9001,015
2019-03-191,0091,0129971,007192,7001,007
2019-03-189991,0199921,010342,9001,010
2019-03-159831,004977993572,200993
2019-03-149951,000965968340,300968
2019-03-139911,015979985325,000985
2019-03-129651,012965998676,600998
2019-03-11955956924950608,200950
2019-03-089939939199381,076,800938
2019-03-071,0381,0421,0001,010572,0001,010
2019-03-061,0591,0671,0481,056466,5001,056
2019-03-051,0481,0781,0451,051451,6001,051
2019-03-041,0421,0721,0401,062609,4001,062
2019-03-011,0081,0221,0051,016538,7001,016
2019-02-281,0291,0329971,000643,7001,000
2019-02-271,0421,0591,0261,029314,2001,029
2019-02-261,0581,0701,0301,037262,4001,037
2019-02-251,0381,0581,0331,047322,9001,047
2019-02-221,0501,0501,0201,036586,6001,036
2019-02-211,0861,0891,0541,065232,8001,065
2019-02-201,0961,1001,0691,070301,6001,070
2019-02-191,0891,0921,0651,090221,6001,090
2019-02-181,0991,1371,0881,094460,1001,094
2019-02-159991,1019941,0691,224,3001,069
2019-02-141,1151,1391,0921,122707,9001,122
2019-02-131,0841,1191,0621,115678,7001,115
2019-02-121,0231,0811,0151,072583,6001,072
2019-02-081,0591,0599941,006736,0001,006
2019-02-071,0491,0851,0451,084643,3001,084
2019-02-061,1001,1001,0471,051787,6001,051
2019-02-051,0451,1021,0421,100935,3001,100
2019-02-041,0361,0561,0171,0281,086,7001,028
2019-02-011,0221,0631,0211,058997,8001,058
2019-01-311,0161,0571,0161,0221,181,4001,022
2019-01-301,0101,021993993893,400993
2019-01-291,0601,0649961,0011,050,0001,001
2019-01-281,0781,0921,0541,080787,6001,080
2019-01-251,0191,0771,0101,0661,238,3001,066
2019-01-241,0011,0399941,035600,2001,035
2019-01-239911,0079691,000448,6001,000
2019-01-221,0431,0509981,003331,1001,003
2019-01-211,0411,0521,0321,039466,8001,039
2019-01-189991,0259971,020450,8001,020
2019-01-171,0051,0471,0011,010528,5001,010
2019-01-161,0081,016984999363,300999
2019-01-159641,0179611,005479,8001,005
2019-01-11973977961968365,600968
2019-01-10967988948958460,500958
2019-01-099991,004965968460,700968
2019-01-08957998941984766,900984
2019-01-079561,012956965666,400965
2019-01-04919922874911728,100911

分割・併合履歴 : [1988-03-28]1株→1.1株