6407 CKD(株) の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	2,511	2,549	2,487	2,540	354,700	2,540
2023-12-28	2,512	2,522	2,499	2,520	113,000	2,520
2023-12-27	2,530	2,538	2,505	2,522	173,300	2,522
2023-12-26	2,472	2,536	2,471	2,532	168,600	2,532
2023-12-25	2,477	2,499	2,468	2,487	112,800	2,487
2023-12-22	2,498	2,499	2,457	2,481	292,500	2,481
2023-12-21	2,471	2,478	2,440	2,461	184,400	2,461
2023-12-20	2,488	2,498	2,469	2,481	161,600	2,481
2023-12-19	2,404	2,473	2,391	2,467	130,400	2,467
2023-12-18	2,426	2,440	2,379	2,433	235,200	2,433
2023-12-15	2,459	2,504	2,442	2,484	309,800	2,484
2023-12-14	2,489	2,534	2,430	2,437	488,000	2,437
2023-12-13	2,381	2,468	2,373	2,449	291,800	2,449
2023-12-12	2,435	2,456	2,386	2,399	325,000	2,399
2023-12-11	2,372	2,395	2,352	2,385	345,800	2,385
2023-12-08	2,365	2,366	2,296	2,306	308,600	2,306
2023-12-07	2,376	2,383	2,364	2,368	264,900	2,368
2023-12-06	2,355	2,427	2,351	2,421	488,700	2,421
2023-12-05	2,400	2,433	2,348	2,348	623,800	2,348
2023-12-04	2,515	2,542	2,440	2,442	482,800	2,442
2023-12-01	2,430	2,504	2,430	2,487	414,300	2,487
2023-11-30	2,370	2,417	2,330	2,409	494,000	2,409
2023-11-29	2,412	2,425	2,390	2,397	331,100	2,397
2023-11-28	2,440	2,464	2,427	2,455	506,000	2,455
2023-11-27	2,375	2,442	2,374	2,426	684,200	2,426
2023-11-24	2,301	2,358	2,301	2,341	442,700	2,341
2023-11-22	2,229	2,273	2,227	2,266	378,500	2,266
2023-11-21	2,196	2,244	2,196	2,244	506,500	2,244
2023-11-20	2,143	2,213	2,131	2,188	445,400	2,188
2023-11-17	2,141	2,149	2,114	2,139	156,600	2,139
2023-11-16	2,160	2,195	2,153	2,165	353,900	2,165
2023-11-15	2,147	2,174	2,127	2,166	322,100	2,166
2023-11-14	2,093	2,133	2,074	2,119	357,400	2,119
2023-11-13	2,173	2,173	2,076	2,113	723,000	2,113
2023-11-10	2,000	2,012	1,958	1,983	308,100	1,983
2023-11-09	1,981	2,017	1,981	2,002	215,800	2,002
2023-11-08	2,025	2,034	1,990	2,000	172,300	2,000
2023-11-07	2,054	2,069	2,030	2,032	120,200	2,032
2023-11-06	2,040	2,094	2,039	2,084	228,600	2,084
2023-11-02	1,977	1,990	1,960	1,971	178,000	1,971
2023-11-01	1,928	1,969	1,921	1,944	411,600	1,944
2023-10-31	1,914	1,914	1,854	1,883	393,900	1,883
2023-10-30	1,940	1,964	1,911	1,921	132,900	1,921
2023-10-27	1,950	1,973	1,935	1,962	187,000	1,962
2023-10-26	1,981	1,987	1,906	1,910	302,900	1,910
2023-10-25	2,005	2,039	1,994	2,003	244,200	2,003
2023-10-24	1,991	1,999	1,937	1,981	187,800	1,981
2023-10-23	2,039	2,039	1,991	1,991	144,800	1,991
2023-10-20	2,047	2,052	2,023	2,038	142,600	2,038
2023-10-19	2,052	2,070	2,038	2,058	170,000	2,058
2023-10-18	2,106	2,108	2,081	2,099	164,200	2,099
2023-10-17	2,083	2,112	2,068	2,088	97,700	2,088
2023-10-16	2,100	2,100	2,054	2,073	254,800	2,073
2023-10-13	2,115	2,166	2,105	2,162	368,500	2,162
2023-10-12	2,006	2,128	2,002	2,124	283,800	2,124
2023-10-11	2,013	2,022	1,995	2,010	142,800	2,010
2023-10-10	1,994	2,023	1,993	2,013	153,700	2,013
2023-10-06	1,999	2,007	1,984	1,986	172,600	1,986
2023-10-05	1,971	1,995	1,961	1,994	187,600	1,994
2023-10-04	1,981	1,993	1,962	1,970	199,200	1,970
2023-10-03	2,073	2,073	2,010	2,011	267,800	2,011
2023-10-02	2,084	2,110	2,068	2,068	210,300	2,068
2023-09-29	2,058	2,071	2,041	2,061	184,300	2,061
2023-09-28	2,046	2,069	2,031	2,038	161,600	2,038
2023-09-27	2,067	2,094	2,053	2,092	203,800	2,092
2023-09-26	2,095	2,102	2,077	2,077	161,000	2,077
2023-09-25	2,085	2,103	2,077	2,100	148,600	2,100
2023-09-22	2,069	2,104	2,058	2,086	303,800	2,086
2023-09-21	2,121	2,135	2,096	2,101	223,700	2,101
2023-09-20	2,118	2,130	2,108	2,118	191,600	2,118
2023-09-19	2,132	2,143	2,097	2,120	229,900	2,120
2023-09-15	2,124	2,139	2,112	2,126	274,100	2,126
2023-09-14	2,120	2,123	2,096	2,114	139,600	2,114
2023-09-13	2,122	2,133	2,113	2,120	155,400	2,120
2023-09-12	2,128	2,151	2,101	2,125	214,600	2,125
2023-09-11	2,128	2,134	2,083	2,100	265,400	2,100
2023-09-08	2,150	2,166	2,124	2,129	256,900	2,129
2023-09-07	2,175	2,193	2,161	2,168	448,400	2,168
2023-09-06	2,143	2,171	2,131	2,163	202,700	2,163
2023-09-05	2,150	2,150	2,122	2,147	242,700	2,147
2023-09-04	2,122	2,150	2,107	2,139	545,100	2,139
2023-09-01	2,015	2,064	2,008	2,061	397,200	2,061
2023-08-31	2,016	2,018	1,997	2,014	246,400	2,014
2023-08-30	2,016	2,022	2,001	2,016	288,300	2,016
2023-08-29	1,996	2,006	1,979	1,996	266,700	1,996
2023-08-28	1,975	1,989	1,963	1,986	255,400	1,986
2023-08-25	1,954	1,961	1,948	1,958	171,700	1,958
2023-08-24	1,962	1,988	1,950	1,963	342,900	1,963
2023-08-23	1,940	1,973	1,939	1,973	253,500	1,973
2023-08-22	1,956	1,957	1,936	1,956	215,500	1,956
2023-08-21	1,965	1,965	1,933	1,939	226,700	1,939
2023-08-18	1,935	1,961	1,930	1,961	317,400	1,961
2023-08-17	1,960	1,974	1,947	1,957	300,300	1,957
2023-08-16	2,000	2,010	1,974	1,974	233,600	1,974
2023-08-15	2,025	2,049	2,017	2,019	263,800	2,019
2023-08-14	2,084	2,089	2,022	2,028	397,000	2,028
2023-08-10	2,091	2,125	2,083	2,123	275,600	2,123
2023-08-09	2,086	2,096	2,067	2,088	164,300	2,088
2023-08-08	2,107	2,114	2,073	2,079	235,100	2,079
2023-08-07	2,082	2,098	2,061	2,098	195,700	2,098
2023-08-04	2,068	2,102	2,057	2,091	196,900	2,091
2023-08-03	2,101	2,104	2,067	2,069	212,400	2,069
2023-08-02	2,154	2,173	2,132	2,134	122,700	2,134
2023-08-01	2,184	2,184	2,155	2,171	145,400	2,171
2023-07-31	2,215	2,219	2,151	2,158	214,400	2,158
2023-07-28	2,154	2,194	2,147	2,187	272,600	2,187
2023-07-27	2,172	2,182	2,152	2,175	196,500	2,175
2023-07-26	2,179	2,195	2,164	2,185	178,700	2,185
2023-07-25	2,150	2,170	2,147	2,164	269,800	2,164
2023-07-24	2,177	2,179	2,161	2,173	247,200	2,173
2023-07-21	2,176	2,177	2,153	2,163	299,800	2,163
2023-07-20	2,234	2,241	2,190	2,190	248,800	2,190
2023-07-19	2,294	2,294	2,254	2,274	81,800	2,274
2023-07-18	2,253	2,273	2,248	2,271	97,400	2,271
2023-07-14	2,193	2,235	2,184	2,228	155,400	2,228
2023-07-13	2,191	2,209	2,173	2,188	130,100	2,188
2023-07-12	2,247	2,247	2,171	2,173	245,500	2,173
2023-07-11	2,273	2,273	2,228	2,232	112,300	2,232
2023-07-10	2,274	2,274	2,243	2,250	171,300	2,250
2023-07-07	2,277	2,285	2,238	2,238	199,500	2,238
2023-07-06	2,289	2,332	2,286	2,300	239,700	2,300
2023-07-05	2,340	2,352	2,325	2,337	177,400	2,337
2023-07-04	2,400	2,400	2,359	2,360	133,800	2,360
2023-07-03	2,365	2,408	2,365	2,403	191,800	2,403
2023-06-30	2,383	2,391	2,338	2,350	184,700	2,350
2023-06-29	2,380	2,404	2,378	2,396	156,700	2,396
2023-06-28	2,337	2,379	2,313	2,377	200,800	2,377
2023-06-27	2,316	2,321	2,281	2,300	155,300	2,300
2023-06-26	2,357	2,366	2,325	2,335	130,800	2,335
2023-06-23	2,441	2,450	2,334	2,349	288,400	2,349
2023-06-22	2,417	2,430	2,412	2,415	291,300	2,415
2023-06-21	2,355	2,439	2,351	2,433	337,000	2,433
2023-06-20	2,403	2,403	2,362	2,378	300,200	2,378
2023-06-19	2,377	2,382	2,346	2,353	151,300	2,353
2023-06-16	2,395	2,404	2,334	2,377	323,400	2,377
2023-06-15	2,357	2,406	2,348	2,386	291,300	2,386
2023-06-14	2,350	2,371	2,327	2,365	362,500	2,365
2023-06-13	2,294	2,334	2,294	2,322	263,700	2,322
2023-06-12	2,248	2,279	2,232	2,271	250,700	2,271
2023-06-09	2,251	2,252	2,221	2,222	391,900	2,222
2023-06-08	2,282	2,293	2,218	2,227	230,100	2,227
2023-06-07	2,310	2,318	2,267	2,273	446,000	2,273
2023-06-06	2,261	2,302	2,244	2,298	365,600	2,298
2023-06-05	2,271	2,296	2,258	2,296	430,900	2,296
2023-06-02	2,147	2,224	2,138	2,224	725,700	2,224
2023-06-01	2,178	2,182	2,137	2,168	820,800	2,168
2023-05-31	2,184	2,188	2,120	2,128	401,000	2,128
2023-05-30	2,156	2,194	2,150	2,189	283,700	2,189
2023-05-29	2,199	2,215	2,152	2,156	348,200	2,156
2023-05-26	2,173	2,178	2,151	2,159	473,500	2,159
2023-05-25	2,067	2,155	2,065	2,137	529,500	2,137
2023-05-24	2,072	2,080	2,052	2,072	279,400	2,072
2023-05-23	2,133	2,140	2,063	2,067	434,600	2,067
2023-05-22	2,098	2,146	2,092	2,141	283,300	2,141
2023-05-19	2,136	2,138	2,088	2,112	364,600	2,112
2023-05-18	2,063	2,117	2,048	2,116	374,600	2,116
2023-05-17	2,010	2,040	1,998	2,030	336,500	2,030
2023-05-16	2,062	2,065	1,996	2,008	352,600	2,008
2023-05-15	2,001	2,067	1,991	2,067	741,100	2,067
2023-05-12	2,106	2,113	2,088	2,099	220,800	2,099
2023-05-11	2,083	2,097	2,079	2,089	221,400	2,089
2023-05-10	2,122	2,127	2,099	2,117	156,300	2,117
2023-05-09	2,135	2,143	2,115	2,129	234,900	2,129
2023-05-08	2,146	2,168	2,130	2,136	343,900	2,136
2023-05-02	2,150	2,158	2,142	2,142	284,500	2,142
2023-05-01	2,080	2,134	2,078	2,133	378,500	2,133
2023-04-28	2,051	2,062	2,026	2,060	265,800	2,060
2023-04-27	2,000	2,027	2,000	2,023	124,000	2,023
2023-04-26	2,040	2,040	2,005	2,010	146,700	2,010
2023-04-25	2,064	2,077	2,047	2,048	130,500	2,048
2023-04-24	2,046	2,062	2,037	2,050	207,200	2,050
2023-04-21	2,038	2,064	2,025	2,042	223,300	2,042
2023-04-20	1,996	2,058	1,990	2,044	371,000	2,044
2023-04-19	2,027	2,029	2,007	2,017	180,600	2,017
2023-04-18	2,047	2,062	2,028	2,033	333,600	2,033
2023-04-17	2,060	2,071	2,052	2,060	214,500	2,060
2023-04-14	2,062	2,065	2,051	2,059	193,400	2,059
2023-04-13	2,060	2,066	2,052	2,061	176,000	2,061
2023-04-12	2,066	2,083	2,061	2,067	189,900	2,067
2023-04-11	2,066	2,089	2,056	2,072	239,500	2,072
2023-04-10	2,049	2,059	2,020	2,032	184,600	2,032
2023-04-07	2,001	2,045	1,996	2,039	195,200	2,039
2023-04-06	2,051	2,055	1,990	1,994	406,200	1,994
2023-04-05	2,112	2,121	2,094	2,101	250,900	2,101
2023-04-04	2,139	2,151	2,132	2,149	224,300	2,149
2023-04-03	2,153	2,158	2,124	2,145	286,800	2,145
2023-03-31	2,145	2,161	2,132	2,150	140,100	2,150
2023-03-30	2,140	2,150	2,112	2,123	135,900	2,123
2023-03-29	2,140	2,165	2,132	2,163	174,100	2,163
2023-03-28	2,127	2,135	2,117	2,130	201,600	2,130
2023-03-27	2,160	2,160	2,135	2,144	196,300	2,144
2023-03-24	2,134	2,152	2,129	2,142	203,400	2,142
2023-03-23	2,079	2,146	2,078	2,139	268,100	2,139
2023-03-22	2,135	2,135	2,101	2,108	188,900	2,108
2023-03-20	2,101	2,112	2,071	2,078	279,100	2,078
2023-03-17	2,123	2,130	2,095	2,120	211,300	2,120
2023-03-16	2,053	2,091	2,051	2,075	195,600	2,075
2023-03-15	2,100	2,122	2,085	2,116	167,700	2,116
2023-03-14	2,095	2,095	2,044	2,050	309,900	2,050
2023-03-13	2,171	2,174	2,128	2,143	197,200	2,143
2023-03-10	2,204	2,228	2,203	2,209	260,900	2,209
2023-03-09	2,218	2,234	2,212	2,234	179,700	2,234
2023-03-08	2,184	2,210	2,181	2,208	171,700	2,208
2023-03-07	2,159	2,190	2,154	2,190	174,600	2,190
2023-03-06	2,169	2,169	2,153	2,164	123,100	2,164
2023-03-03	2,150	2,158	2,136	2,149	196,500	2,149
2023-03-02	2,143	2,176	2,131	2,146	296,500	2,146
2023-03-01	2,099	2,154	2,099	2,144	218,100	2,144
2023-02-28	2,065	2,110	2,065	2,104	317,100	2,104
2023-02-27	2,055	2,076	2,055	2,072	144,300	2,072
2023-02-24	2,012	2,059	2,010	2,058	162,700	2,058
2023-02-22	1,996	2,008	1,990	2,002	157,500	2,002
2023-02-21	2,015	2,035	2,008	2,025	113,300	2,025
2023-02-20	2,033	2,033	2,005	2,011	102,800	2,011
2023-02-17	2,029	2,035	2,016	2,018	101,800	2,018
2023-02-16	2,041	2,053	2,039	2,050	138,900	2,050
2023-02-15	2,053	2,064	2,025	2,025	131,300	2,025
2023-02-14	2,015	2,044	2,005	2,040	166,500	2,040
2023-02-13	2,020	2,052	1,982	1,983	314,600	1,983
2023-02-10	1,981	2,017	1,975	2,008	182,000	2,008
2023-02-09	1,980	1,992	1,969	1,988	147,800	1,988
2023-02-08	2,000	2,010	1,982	1,995	148,500	1,995
2023-02-07	2,009	2,019	2,003	2,006	106,800	2,006
2023-02-06	2,049	2,053	1,997	2,001	142,800	2,001
2023-02-03	2,011	2,021	2,000	2,015	85,300	2,015
2023-02-02	2,027	2,039	2,016	2,028	148,600	2,028
2023-02-01	2,004	2,045	2,004	2,035	294,100	2,035
2023-01-31	1,991	2,005	1,987	1,995	143,700	1,995
2023-01-30	1,962	1,996	1,962	1,991	218,500	1,991
2023-01-27	2,002	2,006	1,978	1,987	141,800	1,987
2023-01-26	1,995	2,006	1,985	1,989	138,200	1,989
2023-01-25	2,010	2,016	1,990	2,007	175,800	2,007
2023-01-24	1,985	2,003	1,983	1,995	208,300	1,995
2023-01-23	1,960	1,963	1,942	1,961	188,000	1,961
2023-01-20	1,922	1,934	1,908	1,931	165,400	1,931
2023-01-19	1,928	1,939	1,918	1,928	167,100	1,928
2023-01-18	1,926	1,985	1,922	1,958	189,400	1,958
2023-01-17	1,892	1,925	1,892	1,920	141,400	1,920
2023-01-16	1,930	1,933	1,890	1,896	214,600	1,896
2023-01-13	1,930	1,954	1,918	1,927	214,900	1,927
2023-01-12	1,961	1,972	1,945	1,948	117,500	1,948
2023-01-11	1,961	1,975	1,945	1,950	228,700	1,950
2023-01-10	1,940	1,950	1,922	1,950	286,100	1,950
2023-01-06	1,850	1,895	1,848	1,891	110,100	1,891
2023-01-05	1,843	1,868	1,827	1,866	163,000	1,866
2023-01-04	1,858	1,858	1,826	1,847	178,100	1,847

分割・併合履歴： [1988-03-28]1株→1.1株

2024年04月
日	月	火	水	木	金	土
« 03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