6407 CKD(株) の時系列データ [2020年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2020-12-30	2,212	2,235	2,208	2,208	290,000	2,208
2020-12-29	2,226	2,258	2,213	2,246	416,000	2,246
2020-12-28	2,203	2,231	2,188	2,202	447,300	2,202
2020-12-25	2,144	2,182	2,144	2,175	341,600	2,175
2020-12-24	2,119	2,165	2,117	2,144	486,700	2,144
2020-12-23	2,098	2,102	2,059	2,094	286,000	2,094
2020-12-22	2,124	2,145	2,068	2,078	406,700	2,078
2020-12-21	2,204	2,215	2,121	2,156	539,100	2,156
2020-12-18	2,225	2,245	2,207	2,211	447,800	2,211
2020-12-17	2,263	2,270	2,196	2,247	662,300	2,247
2020-12-16	2,243	2,282	2,206	2,270	659,300	2,270
2020-12-15	2,268	2,284	2,215	2,243	568,100	2,243
2020-12-14	2,280	2,307	2,269	2,283	497,500	2,283
2020-12-11	2,335	2,342	2,271	2,296	461,100	2,296
2020-12-10	2,348	2,352	2,306	2,337	412,300	2,337
2020-12-09	2,307	2,359	2,300	2,349	453,100	2,349
2020-12-08	2,290	2,305	2,249	2,296	627,000	2,296
2020-12-07	2,325	2,372	2,296	2,308	481,700	2,308
2020-12-04	2,300	2,390	2,292	2,375	755,600	2,375
2020-12-03	2,321	2,338	2,284	2,323	544,000	2,323
2020-12-02	2,322	2,355	2,299	2,303	607,500	2,303
2020-12-01	2,186	2,345	2,183	2,320	832,900	2,320
2020-11-30	2,249	2,268	2,225	2,225	534,200	2,225
2020-11-27	2,250	2,310	2,208	2,267	833,700	2,267
2020-11-26	2,212	2,247	2,191	2,236	567,900	2,236
2020-11-25	2,250	2,291	2,229	2,247	773,600	2,247
2020-11-24	2,200	2,269	2,199	2,246	942,000	2,246
2020-11-20	2,133	2,193	2,111	2,176	711,400	2,176
2020-11-19	2,117	2,194	2,107	2,140	1,148,500	2,140
2020-11-18	2,056	2,120	2,036	2,104	720,700	2,104
2020-11-17	2,083	2,119	2,074	2,078	854,000	2,078
2020-11-16	2,030	2,124	2,030	2,087	1,802,500	2,087
2020-11-13	1,925	1,934	1,890	1,903	782,600	1,903
2020-11-12	1,900	1,938	1,892	1,924	667,700	1,924
2020-11-11	1,896	1,924	1,879	1,913	926,900	1,913
2020-11-10	1,940	1,960	1,850	1,859	885,700	1,859
2020-11-09	1,855	1,904	1,845	1,889	653,800	1,889
2020-11-06	1,821	1,855	1,804	1,834	616,800	1,834
2020-11-05	1,817	1,829	1,796	1,811	673,700	1,811
2020-11-04	1,780	1,819	1,780	1,803	565,200	1,803
2020-11-02	1,728	1,779	1,712	1,761	407,900	1,761
2020-10-30	1,760	1,777	1,718	1,725	444,600	1,725
2020-10-29	1,713	1,767	1,707	1,758	295,400	1,758
2020-10-28	1,737	1,766	1,730	1,759	280,300	1,759
2020-10-27	1,749	1,761	1,706	1,759	447,400	1,759
2020-10-26	1,795	1,808	1,771	1,775	320,800	1,775
2020-10-23	1,813	1,821	1,756	1,804	453,500	1,804
2020-10-22	1,820	1,824	1,781	1,804	340,900	1,804
2020-10-21	1,800	1,839	1,800	1,816	420,000	1,816
2020-10-20	1,776	1,803	1,771	1,794	485,000	1,794
2020-10-19	1,747	1,777	1,738	1,767	444,300	1,767
2020-10-16	1,739	1,754	1,709	1,718	356,100	1,718
2020-10-15	1,765	1,770	1,736	1,748	344,600	1,748
2020-10-14	1,720	1,764	1,707	1,761	519,100	1,761
2020-10-13	1,708	1,779	1,703	1,734	485,800	1,734
2020-10-12	1,703	1,703	1,664	1,699	685,400	1,699
2020-10-09	1,787	1,791	1,721	1,725	681,000	1,725
2020-10-08	1,778	1,800	1,766	1,776	549,400	1,776
2020-10-07	1,771	1,777	1,740	1,759	840,200	1,759
2020-10-06	1,800	1,809	1,774	1,792	510,100	1,792
2020-10-05	1,741	1,795	1,741	1,774	797,500	1,774
2020-10-02	1,746	1,758	1,715	1,730	762,900	1,730
2020-09-30	1,733	1,752	1,714	1,714	572,900	1,714
2020-09-29	1,739	1,764	1,730	1,742	608,900	1,742
2020-09-28	1,724	1,727	1,686	1,713	741,000	1,713
2020-09-25	1,686	1,730	1,670	1,702	1,361,400	1,702
2020-09-24	1,658	1,674	1,642	1,656	1,083,200	1,656
2020-09-23	1,635	1,648	1,608	1,641	691,800	1,641
2020-09-18	1,599	1,648	1,599	1,644	1,006,700	1,644
2020-09-17	1,570	1,602	1,566	1,590	617,800	1,590
2020-09-16	1,597	1,600	1,553	1,558	564,600	1,558
2020-09-15	1,591	1,602	1,578	1,593	784,100	1,593
2020-09-14	1,580	1,604	1,560	1,572	731,100	1,572
2020-09-11	1,549	1,555	1,523	1,550	562,300	1,550
2020-09-10	1,580	1,585	1,533	1,533	977,000	1,533
2020-09-09	1,515	1,559	1,507	1,553	954,100	1,553
2020-09-08	1,505	1,548	1,500	1,537	1,045,400	1,537
2020-09-07	1,469	1,515	1,460	1,495	688,100	1,495
2020-09-04	1,451	1,500	1,446	1,483	896,100	1,483
2020-09-03	1,504	1,540	1,496	1,510	1,191,400	1,510
2020-09-02	1,470	1,485	1,444	1,480	854,500	1,480
2020-09-01	1,446	1,446	1,405	1,446	825,100	1,446
2020-08-31	1,484	1,516	1,463	1,463	867,600	1,463
2020-08-28	1,500	1,505	1,416	1,454	1,191,000	1,454
2020-08-27	1,508	1,514	1,465	1,477	849,400	1,477
2020-08-26	1,504	1,541	1,495	1,508	1,563,700	1,508
2020-08-25	1,493	1,520	1,457	1,497	1,485,200	1,497
2020-08-24	1,489	1,508	1,462	1,501	2,179,400	1,501
2020-08-21	1,584	1,603	1,527	1,535	1,751,500	1,535
2020-08-20	1,674	1,675	1,573	1,590	2,115,900	1,590
2020-08-19	1,766	1,766	1,692	1,709	1,572,200	1,709
2020-08-18	1,815	1,815	1,771	1,803	553,700	1,803
2020-08-17	1,872	1,874	1,798	1,810	685,400	1,810
2020-08-14	1,924	1,930	1,841	1,857	1,273,000	1,857
2020-08-13	1,868	1,939	1,762	1,908	3,050,100	1,908
2020-08-12	2,057	2,100	2,025	2,038	696,500	2,038
2020-08-11	2,043	2,069	2,022	2,026	541,900	2,026
2020-08-07	2,085	2,088	2,016	2,034	597,100	2,034
2020-08-06	2,149	2,149	2,083	2,102	575,100	2,102
2020-08-05	2,106	2,155	2,092	2,138	642,400	2,138
2020-08-04	2,107	2,142	2,107	2,124	437,600	2,124
2020-08-03	2,020	2,077	2,007	2,067	360,700	2,067
2020-07-31	2,112	2,113	2,003	2,007	659,300	2,007
2020-07-30	2,138	2,153	2,111	2,128	258,700	2,128
2020-07-29	2,156	2,165	2,101	2,116	347,400	2,116
2020-07-28	2,180	2,187	2,158	2,164	394,300	2,164
2020-07-27	2,143	2,190	2,105	2,184	436,100	2,184
2020-07-22	2,200	2,217	2,182	2,192	498,900	2,192
2020-07-21	2,165	2,210	2,163	2,200	628,200	2,200
2020-07-20	2,180	2,196	2,134	2,160	435,000	2,160
2020-07-17	2,123	2,207	2,122	2,142	1,087,100	2,142
2020-07-16	2,167	2,168	2,072	2,080	883,400	2,080
2020-07-15	2,160	2,170	2,109	2,138	562,100	2,138
2020-07-14	2,150	2,162	2,108	2,128	564,300	2,128
2020-07-13	2,160	2,213	2,157	2,178	735,400	2,178
2020-07-10	2,129	2,161	2,110	2,121	828,200	2,121
2020-07-09	2,056	2,175	2,040	2,140	1,007,700	2,140
2020-07-08	2,044	2,110	2,037	2,045	1,215,100	2,045
2020-07-07	1,983	2,064	1,975	2,045	1,110,600	2,045
2020-07-06	1,935	1,985	1,925	1,973	780,400	1,973
2020-07-03	1,896	1,930	1,886	1,929	654,000	1,929
2020-07-02	1,898	1,898	1,826	1,867	482,700	1,867
2020-07-01	1,938	1,940	1,879	1,883	690,900	1,883
2020-06-30	1,925	1,949	1,900	1,906	1,342,900	1,906
2020-06-29	1,885	1,891	1,842	1,852	499,600	1,852
2020-06-26	1,895	1,895	1,815	1,864	498,100	1,864
2020-06-25	1,852	1,881	1,832	1,849	401,000	1,849
2020-06-24	1,890	1,911	1,871	1,892	554,200	1,892
2020-06-23	1,903	1,928	1,856	1,903	726,400	1,903
2020-06-22	1,885	1,903	1,855	1,887	462,900	1,887
2020-06-19	1,888	1,922	1,852	1,915	965,300	1,915
2020-06-18	1,840	1,852	1,806	1,839	335,500	1,839
2020-06-17	1,883	1,888	1,839	1,852	526,100	1,852
2020-06-16	1,801	1,887	1,796	1,860	1,181,500	1,860
2020-06-15	1,822	1,840	1,750	1,750	621,900	1,750
2020-06-12	1,837	1,861	1,786	1,845	906,400	1,845
2020-06-11	1,939	1,962	1,904	1,926	460,800	1,926
2020-06-10	1,910	1,980	1,899	1,969	748,200	1,969
2020-06-09	1,973	1,982	1,906	1,943	896,500	1,943
2020-06-08	2,051	2,053	1,996	2,006	827,800	2,006
2020-06-05	1,977	2,034	1,969	2,028	1,215,700	2,028
2020-06-04	1,945	1,975	1,921	1,959	1,208,500	1,959
2020-06-03	1,940	1,945	1,886	1,908	625,200	1,908
2020-06-02	1,903	1,939	1,877	1,914	925,600	1,914
2020-06-01	1,866	1,908	1,843	1,850	826,500	1,850
2020-05-29	1,860	1,888	1,840	1,858	876,900	1,858
2020-05-28	1,890	1,898	1,837	1,863	771,400	1,863
2020-05-27	1,903	1,918	1,839	1,889	742,300	1,889
2020-05-26	1,849	1,922	1,819	1,916	886,000	1,916
2020-05-25	1,843	1,855	1,794	1,813	548,100	1,813
2020-05-22	1,820	1,842	1,791	1,831	551,600	1,831
2020-05-21	1,810	1,825	1,775	1,807	739,700	1,807
2020-05-20	1,779	1,810	1,729	1,762	773,400	1,762
2020-05-19	1,785	1,788	1,699	1,770	949,200	1,770
2020-05-18	1,786	1,814	1,684	1,705	1,395,900	1,705
2020-05-15	1,850	1,916	1,763	1,847	1,539,400	1,847
2020-05-14	1,822	1,827	1,724	1,730	591,800	1,730
2020-05-13	1,782	1,844	1,756	1,844	545,300	1,844
2020-05-12	1,836	1,850	1,784	1,794	804,000	1,794
2020-05-11	1,840	1,878	1,793	1,876	619,800	1,876
2020-05-08	1,825	1,835	1,808	1,811	509,900	1,811
2020-05-07	1,770	1,823	1,757	1,816	644,400	1,816
2020-05-01	1,790	1,800	1,761	1,778	606,200	1,778
2020-04-30	1,812	1,879	1,797	1,821	1,335,900	1,821
2020-04-28	1,742	1,795	1,725	1,780	856,200	1,780
2020-04-27	1,720	1,743	1,696	1,736	685,900	1,736
2020-04-24	1,706	1,716	1,646	1,664	524,700	1,664
2020-04-23	1,716	1,728	1,691	1,721	431,800	1,721
2020-04-22	1,680	1,710	1,649	1,706	390,100	1,706
2020-04-21	1,732	1,763	1,706	1,716	438,700	1,716
2020-04-20	1,741	1,795	1,730	1,764	646,700	1,764
2020-04-17	1,718	1,757	1,690	1,749	813,300	1,749
2020-04-16	1,646	1,702	1,640	1,697	453,200	1,697
2020-04-15	1,681	1,705	1,637	1,674	693,800	1,674
2020-04-14	1,614	1,704	1,607	1,693	804,800	1,693
2020-04-13	1,593	1,616	1,580	1,594	704,900	1,594
2020-04-10	1,604	1,604	1,523	1,591	380,700	1,591
2020-04-09	1,608	1,617	1,536	1,575	400,900	1,575
2020-04-08	1,548	1,584	1,492	1,571	503,700	1,571
2020-04-07	1,522	1,584	1,505	1,547	908,500	1,547
2020-04-06	1,358	1,478	1,334	1,463	528,700	1,463
2020-04-03	1,356	1,374	1,332	1,361	426,900	1,361
2020-04-02	1,382	1,408	1,325	1,355	593,100	1,355
2020-04-01	1,450	1,474	1,381	1,399	615,500	1,399
2020-03-31	1,460	1,510	1,456	1,480	736,800	1,480
2020-03-30	1,383	1,454	1,380	1,444	843,200	1,444
2020-03-27	1,482	1,517	1,414	1,462	811,500	1,462
2020-03-26	1,419	1,518	1,385	1,439	808,700	1,439
2020-03-25	1,429	1,494	1,383	1,478	1,376,300	1,478
2020-03-24	1,179	1,353	1,164	1,339	2,009,500	1,339
2020-03-23	1,119	1,145	1,079	1,089	1,755,500	1,089
2020-03-19	1,261	1,277	1,126	1,128	1,602,300	1,128
2020-03-18	1,344	1,370	1,220	1,231	1,528,900	1,231
2020-03-17	1,250	1,347	1,221	1,314	1,699,100	1,314
2020-03-16	1,336	1,378	1,291	1,298	1,020,800	1,298
2020-03-13	1,310	1,325	1,197	1,276	1,514,100	1,276
2020-03-12	1,401	1,463	1,337	1,340	976,600	1,340
2020-03-11	1,493	1,543	1,445	1,461	830,900	1,461
2020-03-10	1,388	1,519	1,364	1,508	850,000	1,508
2020-03-09	1,476	1,514	1,430	1,443	720,800	1,443
2020-03-06	1,613	1,619	1,558	1,568	530,000	1,568
2020-03-05	1,681	1,684	1,631	1,653	526,500	1,653
2020-03-04	1,614	1,676	1,595	1,658	821,900	1,658
2020-03-03	1,750	1,763	1,643	1,650	1,043,300	1,650
2020-03-02	1,634	1,752	1,633	1,708	759,400	1,708
2020-02-28	1,647	1,682	1,630	1,662	793,700	1,662
2020-02-27	1,809	1,826	1,733	1,752	850,800	1,752
2020-02-26	1,808	1,853	1,786	1,840	870,400	1,840
2020-02-25	1,831	1,905	1,820	1,830	709,300	1,830
2020-02-21	1,964	1,975	1,929	1,931	358,100	1,931
2020-02-20	1,960	2,011	1,947	1,966	432,800	1,966
2020-02-19	1,932	1,946	1,877	1,934	562,300	1,934
2020-02-18	2,024	2,028	1,866	1,885	923,100	1,885
2020-02-17	2,026	2,053	1,983	2,021	624,500	2,021
2020-02-14	2,024	2,104	2,010	2,051	1,053,800	2,051
2020-02-13	2,000	2,117	1,954	2,083	2,621,600	2,083
2020-02-12	1,891	1,917	1,873	1,905	444,800	1,905
2020-02-10	1,875	1,910	1,858	1,880	428,800	1,880
2020-02-07	1,890	1,912	1,883	1,910	258,100	1,910
2020-02-06	1,883	1,939	1,878	1,910	599,200	1,910
2020-02-05	1,867	1,900	1,843	1,850	523,200	1,850
2020-02-04	1,794	1,824	1,770	1,799	521,400	1,799
2020-02-03	1,696	1,802	1,685	1,790	664,700	1,790
2020-01-31	1,759	1,809	1,750	1,796	505,500	1,796
2020-01-30	1,812	1,829	1,718	1,737	663,600	1,737
2020-01-29	1,855	1,873	1,820	1,847	427,900	1,847
2020-01-28	1,820	1,837	1,803	1,826	745,400	1,826
2020-01-27	1,910	1,920	1,851	1,864	586,800	1,864
2020-01-24	1,967	2,000	1,936	1,981	626,000	1,981
2020-01-23	1,925	1,957	1,917	1,950	412,700	1,950
2020-01-22	1,904	1,960	1,886	1,958	484,500	1,958
2020-01-21	1,957	1,966	1,903	1,923	407,200	1,923
2020-01-20	1,933	1,972	1,927	1,966	223,100	1,966
2020-01-17	1,998	2,009	1,928	1,935	586,200	1,935
2020-01-16	1,973	1,973	1,914	1,941	528,100	1,941
2020-01-15	1,999	1,999	1,965	1,970	428,800	1,970
2020-01-14	1,969	2,027	1,967	2,022	764,100	2,022
2020-01-10	1,889	1,974	1,884	1,969	868,900	1,969
2020-01-09	1,907	1,934	1,871	1,878	933,600	1,878
2020-01-08	1,782	1,800	1,739	1,787	529,300	1,787
2020-01-07	1,805	1,837	1,795	1,819	482,100	1,819
2020-01-06	1,758	1,805	1,758	1,805	533,600	1,805

分割・併合履歴： [1988-03-28]1株→1.1株