6407 CKD(株) の時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	2,343	2,363	2,320	2,337	213,200	2,337
2021-12-29	2,349	2,376	2,332	2,355	205,900	2,355
2021-12-28	2,334	2,362	2,327	2,357	309,600	2,357
2021-12-27	2,338	2,349	2,298	2,320	199,000	2,320
2021-12-24	2,339	2,378	2,324	2,365	256,100	2,365
2021-12-23	2,319	2,339	2,289	2,339	366,700	2,339
2021-12-22	2,276	2,300	2,272	2,284	244,700	2,284
2021-12-21	2,236	2,286	2,207	2,283	373,600	2,283
2021-12-20	2,290	2,295	2,193	2,206	556,900	2,206
2021-12-17	2,390	2,403	2,305	2,307	500,800	2,307
2021-12-16	2,390	2,438	2,384	2,426	621,100	2,426
2021-12-15	2,318	2,381	2,316	2,353	652,800	2,353
2021-12-14	2,321	2,322	2,285	2,297	286,700	2,297
2021-12-13	2,280	2,300	2,272	2,288	394,300	2,288
2021-12-10	2,285	2,290	2,226	2,230	369,800	2,230
2021-12-09	2,300	2,329	2,272	2,291	260,500	2,291
2021-12-08	2,316	2,350	2,298	2,341	367,400	2,341
2021-12-07	2,305	2,316	2,267	2,299	335,100	2,299
2021-12-06	2,284	2,306	2,268	2,282	273,100	2,282
2021-12-03	2,246	2,275	2,212	2,268	290,500	2,268
2021-12-02	2,188	2,280	2,188	2,262	336,500	2,262
2021-12-01	2,200	2,250	2,179	2,225	390,100	2,225
2021-11-30	2,310	2,310	2,223	2,223	410,800	2,223
2021-11-29	2,240	2,288	2,223	2,245	350,600	2,245
2021-11-26	2,379	2,379	2,280	2,290	346,600	2,290
2021-11-25	2,363	2,379	2,325	2,364	415,700	2,364
2021-11-24	2,341	2,363	2,303	2,322	351,500	2,322
2021-11-22	2,340	2,379	2,314	2,374	401,100	2,374
2021-11-19	2,255	2,340	2,242	2,329	457,500	2,329
2021-11-18	2,212	2,282	2,185	2,265	543,800	2,265
2021-11-17	2,240	2,240	2,168	2,195	522,800	2,195
2021-11-16	2,210	2,242	2,160	2,221	781,200	2,221
2021-11-15	2,328	2,358	2,213	2,249	899,400	2,249
2021-11-12	2,390	2,425	2,268	2,306	935,100	2,306
2021-11-11	2,318	2,383	2,318	2,380	427,100	2,380
2021-11-10	2,338	2,372	2,321	2,365	351,200	2,365
2021-11-09	2,402	2,431	2,353	2,365	445,700	2,365
2021-11-08	2,469	2,471	2,405	2,415	611,900	2,415
2021-11-05	2,500	2,510	2,472	2,492	678,500	2,492
2021-11-04	2,410	2,459	2,398	2,450	612,900	2,450
2021-11-02	2,370	2,420	2,353	2,384	619,700	2,384
2021-11-01	2,330	2,359	2,294	2,359	527,700	2,359
2021-10-29	2,263	2,281	2,211	2,249	417,000	2,249
2021-10-28	2,224	2,276	2,224	2,256	1,807,800	2,256
2021-10-27	2,256	2,265	2,214	2,243	377,000	2,243
2021-10-26	2,259	2,262	2,224	2,245	259,900	2,245
2021-10-25	2,185	2,226	2,178	2,225	275,900	2,225
2021-10-22	2,204	2,240	2,189	2,220	356,000	2,220
2021-10-21	2,220	2,243	2,181	2,206	351,200	2,206
2021-10-20	2,336	2,341	2,233	2,242	514,500	2,242
2021-10-19	2,250	2,304	2,243	2,286	476,000	2,286
2021-10-18	2,232	2,277	2,227	2,235	566,900	2,235
2021-10-15	2,148	2,237	2,140	2,233	542,500	2,233
2021-10-14	2,100	2,110	2,070	2,108	316,900	2,108
2021-10-13	2,094	2,111	2,066	2,072	403,600	2,072
2021-10-12	2,159	2,165	2,111	2,111	345,800	2,111
2021-10-11	2,146	2,179	2,114	2,160	325,100	2,160
2021-10-08	2,198	2,220	2,143	2,146	587,400	2,146
2021-10-07	2,157	2,207	2,130	2,136	647,700	2,136
2021-10-06	2,189	2,200	2,085	2,129	750,200	2,129
2021-10-05	2,159	2,166	2,064	2,145	930,300	2,145
2021-10-04	2,345	2,345	2,202	2,226	526,300	2,226
2021-10-01	2,342	2,348	2,273	2,302	420,300	2,302
2021-09-30	2,403	2,416	2,332	2,392	488,000	2,392
2021-09-29	2,463	2,465	2,386	2,414	604,100	2,414
2021-09-28	2,584	2,596	2,545	2,553	524,800	2,553
2021-09-27	2,591	2,627	2,574	2,582	529,900	2,582
2021-09-24	2,600	2,611	2,566	2,571	437,400	2,571
2021-09-22	2,577	2,577	2,518	2,544	315,800	2,544
2021-09-21	2,495	2,543	2,478	2,527	405,200	2,527
2021-09-17	2,562	2,589	2,547	2,586	333,600	2,586
2021-09-16	2,570	2,574	2,545	2,557	516,600	2,557
2021-09-15	2,536	2,566	2,521	2,536	270,000	2,536
2021-09-14	2,582	2,591	2,558	2,579	300,600	2,579
2021-09-13	2,535	2,570	2,526	2,570	216,700	2,570
2021-09-10	2,513	2,552	2,499	2,552	373,700	2,552
2021-09-09	2,532	2,548	2,498	2,513	388,100	2,513
2021-09-08	2,519	2,584	2,511	2,582	516,600	2,582
2021-09-07	2,533	2,545	2,489	2,501	387,300	2,501
2021-09-06	2,500	2,533	2,494	2,505	443,200	2,505
2021-09-03	2,429	2,478	2,422	2,473	691,100	2,473
2021-09-02	2,350	2,403	2,348	2,390	435,800	2,390
2021-09-01	2,279	2,340	2,279	2,337	350,500	2,337
2021-08-31	2,235	2,320	2,235	2,307	403,300	2,307
2021-08-30	2,218	2,254	2,204	2,254	405,700	2,254
2021-08-27	2,178	2,185	2,147	2,176	474,200	2,176
2021-08-26	2,172	2,224	2,157	2,206	547,800	2,206
2021-08-25	2,209	2,222	2,147	2,168	802,300	2,168
2021-08-24	2,226	2,243	2,205	2,241	511,200	2,241
2021-08-23	2,184	2,234	2,175	2,216	489,400	2,216
2021-08-20	2,210	2,247	2,175	2,181	441,200	2,181
2021-08-19	2,197	2,253	2,195	2,205	470,500	2,205
2021-08-18	2,179	2,213	2,137	2,202	604,400	2,202
2021-08-17	2,220	2,247	2,205	2,225	587,500	2,225
2021-08-16	2,229	2,232	2,146	2,181	601,900	2,181
2021-08-13	2,302	2,314	2,251	2,275	679,300	2,275
2021-08-12	2,391	2,441	2,251	2,345	1,713,700	2,345
2021-08-11	2,385	2,407	2,348	2,362	753,200	2,362
2021-08-10	2,380	2,387	2,355	2,372	629,400	2,372
2021-08-06	2,361	2,366	2,345	2,356	257,000	2,356
2021-08-05	2,357	2,371	2,342	2,357	381,100	2,357
2021-08-04	2,325	2,333	2,307	2,307	244,400	2,307
2021-08-03	2,298	2,322	2,284	2,313	383,300	2,313
2021-08-02	2,233	2,279	2,217	2,276	431,900	2,276
2021-07-30	2,179	2,205	2,160	2,178	358,400	2,178
2021-07-29	2,197	2,206	2,160	2,192	273,500	2,192
2021-07-28	2,152	2,166	2,131	2,147	337,300	2,147
2021-07-27	2,200	2,225	2,181	2,192	222,900	2,192
2021-07-26	2,272	2,278	2,200	2,210	256,500	2,210
2021-07-21	2,212	2,250	2,205	2,217	503,200	2,217
2021-07-20	2,120	2,191	2,114	2,162	548,600	2,162
2021-07-19	2,188	2,200	2,136	2,137	388,600	2,137
2021-07-16	2,214	2,247	2,210	2,235	223,000	2,235
2021-07-15	2,273	2,273	2,214	2,222	313,000	2,222
2021-07-14	2,285	2,313	2,273	2,282	201,500	2,282
2021-07-13	2,318	2,333	2,287	2,293	335,300	2,293
2021-07-12	2,235	2,324	2,226	2,306	766,700	2,306
2021-07-09	2,127	2,171	2,100	2,161	580,800	2,161
2021-07-08	2,235	2,253	2,171	2,177	422,000	2,177
2021-07-07	2,241	2,258	2,229	2,251	300,300	2,251
2021-07-06	2,290	2,295	2,262	2,265	212,200	2,265
2021-07-05	2,299	2,309	2,277	2,291	188,900	2,291
2021-07-02	2,301	2,319	2,283	2,305	318,800	2,305
2021-07-01	2,340	2,353	2,324	2,333	203,300	2,333
2021-06-30	2,397	2,397	2,327	2,340	341,400	2,340
2021-06-29	2,387	2,394	2,366	2,391	265,500	2,391
2021-06-28	2,385	2,415	2,381	2,402	236,800	2,402
2021-06-25	2,344	2,383	2,321	2,376	535,300	2,376
2021-06-24	2,349	2,360	2,330	2,336	310,000	2,336
2021-06-23	2,370	2,390	2,337	2,347	493,800	2,347
2021-06-22	2,360	2,377	2,336	2,365	632,300	2,365
2021-06-21	2,338	2,339	2,297	2,318	767,200	2,318
2021-06-18	2,478	2,486	2,452	2,457	373,700	2,457
2021-06-17	2,477	2,500	2,460	2,477	324,700	2,477
2021-06-16	2,446	2,503	2,423	2,501	274,300	2,501
2021-06-15	2,453	2,496	2,450	2,477	306,600	2,477
2021-06-14	2,443	2,466	2,428	2,451	220,000	2,451
2021-06-11	2,462	2,488	2,437	2,452	345,900	2,452
2021-06-10	2,435	2,463	2,425	2,462	320,200	2,462
2021-06-09	2,483	2,532	2,448	2,465	296,500	2,465
2021-06-08	2,594	2,594	2,533	2,533	205,600	2,533
2021-06-07	2,596	2,601	2,542	2,566	264,100	2,566
2021-06-04	2,550	2,597	2,550	2,585	289,500	2,585
2021-06-03	2,570	2,595	2,551	2,566	309,600	2,566
2021-06-02	2,612	2,612	2,560	2,576	284,200	2,576
2021-06-01	2,581	2,611	2,557	2,610	331,700	2,610
2021-05-31	2,590	2,638	2,580	2,606	794,000	2,606
2021-05-28	2,476	2,516	2,464	2,507	492,700	2,507
2021-05-27	2,450	2,475	2,421	2,426	611,000	2,426
2021-05-26	2,420	2,474	2,418	2,468	564,000	2,468
2021-05-25	2,346	2,428	2,342	2,409	349,900	2,409
2021-05-24	2,360	2,405	2,349	2,351	304,900	2,351
2021-05-21	2,324	2,375	2,320	2,367	475,500	2,367
2021-05-20	2,273	2,323	2,273	2,313	298,600	2,313
2021-05-19	2,230	2,287	2,226	2,286	378,200	2,286
2021-05-18	2,249	2,299	2,216	2,294	249,000	2,294
2021-05-17	2,344	2,355	2,199	2,200	775,400	2,200
2021-05-14	2,351	2,376	2,276	2,297	822,100	2,297
2021-05-13	2,234	2,237	2,141	2,151	670,000	2,151
2021-05-12	2,389	2,394	2,244	2,284	466,300	2,284
2021-05-11	2,454	2,480	2,371	2,389	467,700	2,389
2021-05-10	2,450	2,475	2,449	2,463	472,900	2,463
2021-05-07	2,360	2,430	2,355	2,410	445,100	2,410
2021-05-06	2,274	2,338	2,252	2,322	608,000	2,322
2021-04-30	2,331	2,343	2,300	2,304	254,200	2,304
2021-04-28	2,338	2,368	2,315	2,351	318,500	2,351
2021-04-27	2,388	2,398	2,349	2,361	345,200	2,361
2021-04-26	2,370	2,392	2,337	2,390	349,700	2,390
2021-04-23	2,397	2,404	2,356	2,366	340,800	2,366
2021-04-22	2,404	2,414	2,374	2,390	413,500	2,390
2021-04-21	2,404	2,405	2,322	2,347	329,300	2,347
2021-04-20	2,486	2,491	2,436	2,454	314,500	2,454
2021-04-19	2,527	2,535	2,490	2,499	196,400	2,499
2021-04-16	2,551	2,557	2,509	2,519	346,500	2,519
2021-04-15	2,525	2,553	2,518	2,538	325,900	2,538
2021-04-14	2,525	2,528	2,481	2,527	278,100	2,527
2021-04-13	2,494	2,529	2,474	2,507	283,500	2,507
2021-04-12	2,515	2,539	2,476	2,499	312,800	2,499
2021-04-09	2,498	2,539	2,479	2,493	490,600	2,493
2021-04-08	2,472	2,517	2,467	2,501	587,100	2,501
2021-04-07	2,445	2,461	2,411	2,461	368,800	2,461
2021-04-06	2,440	2,493	2,416	2,435	658,600	2,435
2021-04-05	2,425	2,441	2,406	2,407	330,200	2,407
2021-04-02	2,400	2,467	2,398	2,450	661,800	2,450
2021-04-01	2,317	2,399	2,285	2,381	905,200	2,381
2021-03-31	2,319	2,328	2,267	2,307	583,000	2,307
2021-03-30	2,236	2,310	2,226	2,284	625,300	2,284
2021-03-29	2,273	2,309	2,197	2,234	596,400	2,234
2021-03-26	2,265	2,283	2,247	2,263	584,700	2,263
2021-03-25	2,193	2,230	2,177	2,225	564,700	2,225
2021-03-24	2,131	2,207	2,120	2,195	632,100	2,195
2021-03-23	2,208	2,242	2,160	2,161	358,900	2,161
2021-03-22	2,241	2,249	2,185	2,200	460,000	2,200
2021-03-19	2,187	2,240	2,181	2,228	644,400	2,228
2021-03-18	2,230	2,248	2,201	2,227	543,600	2,227
2021-03-17	2,166	2,209	2,159	2,189	311,800	2,189
2021-03-16	2,190	2,207	2,175	2,204	417,600	2,204
2021-03-15	2,195	2,200	2,130	2,175	491,900	2,175
2021-03-12	2,150	2,193	2,138	2,174	912,500	2,174
2021-03-11	2,114	2,143	2,027	2,143	1,748,600	2,143
2021-03-10	2,192	2,255	2,151	2,164	712,800	2,164
2021-03-09	2,215	2,222	2,143	2,193	874,000	2,193
2021-03-08	2,367	2,377	2,208	2,240	817,300	2,240
2021-03-05	2,306	2,328	2,186	2,327	904,200	2,327
2021-03-04	2,367	2,380	2,305	2,350	401,400	2,350
2021-03-03	2,444	2,446	2,359	2,392	365,100	2,392
2021-03-02	2,416	2,470	2,416	2,446	435,800	2,446
2021-03-01	2,342	2,381	2,308	2,381	465,600	2,381
2021-02-26	2,317	2,339	2,268	2,292	555,500	2,292
2021-02-25	2,444	2,459	2,383	2,391	396,400	2,391
2021-02-24	2,430	2,464	2,344	2,344	552,300	2,344
2021-02-22	2,488	2,508	2,456	2,475	554,300	2,475
2021-02-19	2,370	2,417	2,329	2,384	319,200	2,384
2021-02-18	2,455	2,462	2,371	2,390	790,700	2,390
2021-02-17	2,494	2,524	2,450	2,522	744,200	2,522
2021-02-16	2,556	2,579	2,501	2,557	465,500	2,557
2021-02-15	2,529	2,609	2,516	2,545	955,800	2,545
2021-02-12	2,457	2,516	2,444	2,503	533,100	2,503
2021-02-10	2,450	2,461	2,406	2,433	407,900	2,433
2021-02-09	2,402	2,467	2,382	2,462	434,300	2,462
2021-02-08	2,390	2,407	2,362	2,397	369,700	2,397
2021-02-05	2,453	2,454	2,387	2,405	437,000	2,405
2021-02-04	2,455	2,461	2,332	2,376	745,500	2,376
2021-02-03	2,476	2,537	2,455	2,455	382,800	2,455
2021-02-02	2,430	2,506	2,420	2,487	520,800	2,487
2021-02-01	2,341	2,432	2,310	2,415	603,800	2,415
2021-01-29	2,530	2,538	2,347	2,375	696,600	2,375
2021-01-28	2,501	2,527	2,426	2,483	1,606,600	2,483
2021-01-27	2,620	2,628	2,571	2,623	497,700	2,623
2021-01-26	2,633	2,653	2,620	2,620	452,700	2,620
2021-01-25	2,601	2,657	2,600	2,649	454,000	2,649
2021-01-22	2,604	2,698	2,597	2,607	969,700	2,607
2021-01-21	2,541	2,587	2,512	2,577	491,700	2,577
2021-01-20	2,576	2,606	2,516	2,534	655,300	2,534
2021-01-19	2,509	2,570	2,499	2,551	986,600	2,551
2021-01-18	2,356	2,439	2,340	2,417	417,800	2,417
2021-01-15	2,441	2,498	2,377	2,404	583,300	2,404
2021-01-14	2,446	2,520	2,423	2,435	567,600	2,435
2021-01-13	2,411	2,459	2,392	2,440	571,000	2,440
2021-01-12	2,450	2,470	2,332	2,416	916,000	2,416
2021-01-08	2,418	2,499	2,414	2,499	830,300	2,499
2021-01-07	2,358	2,425	2,350	2,399	778,400	2,399
2021-01-06	2,282	2,353	2,276	2,343	769,600	2,343
2021-01-05	2,205	2,285	2,183	2,278	484,500	2,278
2021-01-04	2,211	2,243	2,155	2,185	247,900	2,185

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