1. HOME >
  2. 株価時系列 >
  3. 6407 >
  4. 2020年

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
2020-12-302,2122,2352,2082,208290,0002,208
2020-12-292,2262,2582,2132,246416,0002,246
2020-12-282,2032,2312,1882,202447,3002,202
2020-12-252,1442,1822,1442,175341,6002,175
2020-12-242,1192,1652,1172,144486,7002,144
2020-12-232,0982,1022,0592,094286,0002,094
2020-12-222,1242,1452,0682,078406,7002,078
2020-12-212,2042,2152,1212,156539,1002,156
2020-12-182,2252,2452,2072,211447,8002,211
2020-12-172,2632,2702,1962,247662,3002,247
2020-12-162,2432,2822,2062,270659,3002,270
2020-12-152,2682,2842,2152,243568,1002,243
2020-12-142,2802,3072,2692,283497,5002,283
2020-12-112,3352,3422,2712,296461,1002,296
2020-12-102,3482,3522,3062,337412,3002,337
2020-12-092,3072,3592,3002,349453,1002,349
2020-12-082,2902,3052,2492,296627,0002,296
2020-12-072,3252,3722,2962,308481,7002,308
2020-12-042,3002,3902,2922,375755,6002,375
2020-12-032,3212,3382,2842,323544,0002,323
2020-12-022,3222,3552,2992,303607,5002,303
2020-12-012,1862,3452,1832,320832,9002,320
2020-11-302,2492,2682,2252,225534,2002,225
2020-11-272,2502,3102,2082,267833,7002,267
2020-11-262,2122,2472,1912,236567,9002,236
2020-11-252,2502,2912,2292,247773,6002,247
2020-11-242,2002,2692,1992,246942,0002,246
2020-11-202,1332,1932,1112,176711,4002,176
2020-11-192,1172,1942,1072,1401,148,5002,140
2020-11-182,0562,1202,0362,104720,7002,104
2020-11-172,0832,1192,0742,078854,0002,078
2020-11-162,0302,1242,0302,0871,802,5002,087
2020-11-131,9251,9341,8901,903782,6001,903
2020-11-121,9001,9381,8921,924667,7001,924
2020-11-111,8961,9241,8791,913926,9001,913
2020-11-101,9401,9601,8501,859885,7001,859
2020-11-091,8551,9041,8451,889653,8001,889
2020-11-061,8211,8551,8041,834616,8001,834
2020-11-051,8171,8291,7961,811673,7001,811
2020-11-041,7801,8191,7801,803565,2001,803
2020-11-021,7281,7791,7121,761407,9001,761
2020-10-301,7601,7771,7181,725444,6001,725
2020-10-291,7131,7671,7071,758295,4001,758
2020-10-281,7371,7661,7301,759280,3001,759
2020-10-271,7491,7611,7061,759447,4001,759
2020-10-261,7951,8081,7711,775320,8001,775
2020-10-231,8131,8211,7561,804453,5001,804
2020-10-221,8201,8241,7811,804340,9001,804
2020-10-211,8001,8391,8001,816420,0001,816
2020-10-201,7761,8031,7711,794485,0001,794
2020-10-191,7471,7771,7381,767444,3001,767
2020-10-161,7391,7541,7091,718356,1001,718
2020-10-151,7651,7701,7361,748344,6001,748
2020-10-141,7201,7641,7071,761519,1001,761
2020-10-131,7081,7791,7031,734485,8001,734
2020-10-121,7031,7031,6641,699685,4001,699
2020-10-091,7871,7911,7211,725681,0001,725
2020-10-081,7781,8001,7661,776549,4001,776
2020-10-071,7711,7771,7401,759840,2001,759
2020-10-061,8001,8091,7741,792510,1001,792
2020-10-051,7411,7951,7411,774797,5001,774
2020-10-021,7461,7581,7151,730762,9001,730
2020-09-301,7331,7521,7141,714572,9001,714
2020-09-291,7391,7641,7301,742608,9001,742
2020-09-281,7241,7271,6861,713741,0001,713
2020-09-251,6861,7301,6701,7021,361,4001,702
2020-09-241,6581,6741,6421,6561,083,2001,656
2020-09-231,6351,6481,6081,641691,8001,641
2020-09-181,5991,6481,5991,6441,006,7001,644
2020-09-171,5701,6021,5661,590617,8001,590
2020-09-161,5971,6001,5531,558564,6001,558
2020-09-151,5911,6021,5781,593784,1001,593
2020-09-141,5801,6041,5601,572731,1001,572
2020-09-111,5491,5551,5231,550562,3001,550
2020-09-101,5801,5851,5331,533977,0001,533
2020-09-091,5151,5591,5071,553954,1001,553
2020-09-081,5051,5481,5001,5371,045,4001,537
2020-09-071,4691,5151,4601,495688,1001,495
2020-09-041,4511,5001,4461,483896,1001,483
2020-09-031,5041,5401,4961,5101,191,4001,510
2020-09-021,4701,4851,4441,480854,5001,480
2020-09-011,4461,4461,4051,446825,1001,446
2020-08-311,4841,5161,4631,463867,6001,463
2020-08-281,5001,5051,4161,4541,191,0001,454
2020-08-271,5081,5141,4651,477849,4001,477
2020-08-261,5041,5411,4951,5081,563,7001,508
2020-08-251,4931,5201,4571,4971,485,2001,497
2020-08-241,4891,5081,4621,5012,179,4001,501
2020-08-211,5841,6031,5271,5351,751,5001,535
2020-08-201,6741,6751,5731,5902,115,9001,590
2020-08-191,7661,7661,6921,7091,572,2001,709
2020-08-181,8151,8151,7711,803553,7001,803
2020-08-171,8721,8741,7981,810685,4001,810
2020-08-141,9241,9301,8411,8571,273,0001,857
2020-08-131,8681,9391,7621,9083,050,1001,908
2020-08-122,0572,1002,0252,038696,5002,038
2020-08-112,0432,0692,0222,026541,9002,026
2020-08-072,0852,0882,0162,034597,1002,034
2020-08-062,1492,1492,0832,102575,1002,102
2020-08-052,1062,1552,0922,138642,4002,138
2020-08-042,1072,1422,1072,124437,6002,124
2020-08-032,0202,0772,0072,067360,7002,067
2020-07-312,1122,1132,0032,007659,3002,007
2020-07-302,1382,1532,1112,128258,7002,128
2020-07-292,1562,1652,1012,116347,4002,116
2020-07-282,1802,1872,1582,164394,3002,164
2020-07-272,1432,1902,1052,184436,1002,184
2020-07-222,2002,2172,1822,192498,9002,192
2020-07-212,1652,2102,1632,200628,2002,200
2020-07-202,1802,1962,1342,160435,0002,160
2020-07-172,1232,2072,1222,1421,087,1002,142
2020-07-162,1672,1682,0722,080883,4002,080
2020-07-152,1602,1702,1092,138562,1002,138
2020-07-142,1502,1622,1082,128564,3002,128
2020-07-132,1602,2132,1572,178735,4002,178
2020-07-102,1292,1612,1102,121828,2002,121
2020-07-092,0562,1752,0402,1401,007,7002,140
2020-07-082,0442,1102,0372,0451,215,1002,045
2020-07-071,9832,0641,9752,0451,110,6002,045
2020-07-061,9351,9851,9251,973780,4001,973
2020-07-031,8961,9301,8861,929654,0001,929
2020-07-021,8981,8981,8261,867482,7001,867
2020-07-011,9381,9401,8791,883690,9001,883
2020-06-301,9251,9491,9001,9061,342,9001,906
2020-06-291,8851,8911,8421,852499,6001,852
2020-06-261,8951,8951,8151,864498,1001,864
2020-06-251,8521,8811,8321,849401,0001,849
2020-06-241,8901,9111,8711,892554,2001,892
2020-06-231,9031,9281,8561,903726,4001,903
2020-06-221,8851,9031,8551,887462,9001,887
2020-06-191,8881,9221,8521,915965,3001,915
2020-06-181,8401,8521,8061,839335,5001,839
2020-06-171,8831,8881,8391,852526,1001,852
2020-06-161,8011,8871,7961,8601,181,5001,860
2020-06-151,8221,8401,7501,750621,9001,750
2020-06-121,8371,8611,7861,845906,4001,845
2020-06-111,9391,9621,9041,926460,8001,926
2020-06-101,9101,9801,8991,969748,2001,969
2020-06-091,9731,9821,9061,943896,5001,943
2020-06-082,0512,0531,9962,006827,8002,006
2020-06-051,9772,0341,9692,0281,215,7002,028
2020-06-041,9451,9751,9211,9591,208,5001,959
2020-06-031,9401,9451,8861,908625,2001,908
2020-06-021,9031,9391,8771,914925,6001,914
2020-06-011,8661,9081,8431,850826,5001,850
2020-05-291,8601,8881,8401,858876,9001,858
2020-05-281,8901,8981,8371,863771,4001,863
2020-05-271,9031,9181,8391,889742,3001,889
2020-05-261,8491,9221,8191,916886,0001,916
2020-05-251,8431,8551,7941,813548,1001,813
2020-05-221,8201,8421,7911,831551,6001,831
2020-05-211,8101,8251,7751,807739,7001,807
2020-05-201,7791,8101,7291,762773,4001,762
2020-05-191,7851,7881,6991,770949,2001,770
2020-05-181,7861,8141,6841,7051,395,9001,705
2020-05-151,8501,9161,7631,8471,539,4001,847
2020-05-141,8221,8271,7241,730591,8001,730
2020-05-131,7821,8441,7561,844545,3001,844
2020-05-121,8361,8501,7841,794804,0001,794
2020-05-111,8401,8781,7931,876619,8001,876
2020-05-081,8251,8351,8081,811509,9001,811
2020-05-071,7701,8231,7571,816644,4001,816
2020-05-011,7901,8001,7611,778606,2001,778
2020-04-301,8121,8791,7971,8211,335,9001,821
2020-04-281,7421,7951,7251,780856,2001,780
2020-04-271,7201,7431,6961,736685,9001,736
2020-04-241,7061,7161,6461,664524,7001,664
2020-04-231,7161,7281,6911,721431,8001,721
2020-04-221,6801,7101,6491,706390,1001,706
2020-04-211,7321,7631,7061,716438,7001,716
2020-04-201,7411,7951,7301,764646,7001,764
2020-04-171,7181,7571,6901,749813,3001,749
2020-04-161,6461,7021,6401,697453,2001,697
2020-04-151,6811,7051,6371,674693,8001,674
2020-04-141,6141,7041,6071,693804,8001,693
2020-04-131,5931,6161,5801,594704,9001,594
2020-04-101,6041,6041,5231,591380,7001,591
2020-04-091,6081,6171,5361,575400,9001,575
2020-04-081,5481,5841,4921,571503,7001,571
2020-04-071,5221,5841,5051,547908,5001,547
2020-04-061,3581,4781,3341,463528,7001,463
2020-04-031,3561,3741,3321,361426,9001,361
2020-04-021,3821,4081,3251,355593,1001,355
2020-04-011,4501,4741,3811,399615,5001,399
2020-03-311,4601,5101,4561,480736,8001,480
2020-03-301,3831,4541,3801,444843,2001,444
2020-03-271,4821,5171,4141,462811,5001,462
2020-03-261,4191,5181,3851,439808,7001,439
2020-03-251,4291,4941,3831,4781,376,3001,478
2020-03-241,1791,3531,1641,3392,009,5001,339
2020-03-231,1191,1451,0791,0891,755,5001,089
2020-03-191,2611,2771,1261,1281,602,3001,128
2020-03-181,3441,3701,2201,2311,528,9001,231
2020-03-171,2501,3471,2211,3141,699,1001,314
2020-03-161,3361,3781,2911,2981,020,8001,298
2020-03-131,3101,3251,1971,2761,514,1001,276
2020-03-121,4011,4631,3371,340976,6001,340
2020-03-111,4931,5431,4451,461830,9001,461
2020-03-101,3881,5191,3641,508850,0001,508
2020-03-091,4761,5141,4301,443720,8001,443
2020-03-061,6131,6191,5581,568530,0001,568
2020-03-051,6811,6841,6311,653526,5001,653
2020-03-041,6141,6761,5951,658821,9001,658
2020-03-031,7501,7631,6431,6501,043,3001,650
2020-03-021,6341,7521,6331,708759,4001,708
2020-02-281,6471,6821,6301,662793,7001,662
2020-02-271,8091,8261,7331,752850,8001,752
2020-02-261,8081,8531,7861,840870,4001,840
2020-02-251,8311,9051,8201,830709,3001,830
2020-02-211,9641,9751,9291,931358,1001,931
2020-02-201,9602,0111,9471,966432,8001,966
2020-02-191,9321,9461,8771,934562,3001,934
2020-02-182,0242,0281,8661,885923,1001,885
2020-02-172,0262,0531,9832,021624,5002,021
2020-02-142,0242,1042,0102,0511,053,8002,051
2020-02-132,0002,1171,9542,0832,621,6002,083
2020-02-121,8911,9171,8731,905444,8001,905
2020-02-101,8751,9101,8581,880428,8001,880
2020-02-071,8901,9121,8831,910258,1001,910
2020-02-061,8831,9391,8781,910599,2001,910
2020-02-051,8671,9001,8431,850523,2001,850
2020-02-041,7941,8241,7701,799521,4001,799
2020-02-031,6961,8021,6851,790664,7001,790
2020-01-311,7591,8091,7501,796505,5001,796
2020-01-301,8121,8291,7181,737663,6001,737
2020-01-291,8551,8731,8201,847427,9001,847
2020-01-281,8201,8371,8031,826745,4001,826
2020-01-271,9101,9201,8511,864586,8001,864
2020-01-241,9672,0001,9361,981626,0001,981
2020-01-231,9251,9571,9171,950412,7001,950
2020-01-221,9041,9601,8861,958484,5001,958
2020-01-211,9571,9661,9031,923407,2001,923
2020-01-201,9331,9721,9271,966223,1001,966
2020-01-171,9982,0091,9281,935586,2001,935
2020-01-161,9731,9731,9141,941528,1001,941
2020-01-151,9991,9991,9651,970428,8001,970
2020-01-141,9692,0271,9672,022764,1002,022
2020-01-101,8891,9741,8841,969868,9001,969
2020-01-091,9071,9341,8711,878933,6001,878
2020-01-081,7821,8001,7391,787529,3001,787
2020-01-071,8051,8371,7951,819482,1001,819
2020-01-061,7581,8051,7581,805533,6001,805

分割・併合履歴 ： [1988-03-28]1株→1.1株