ＣＫＤ(6407)の株価時系列情報
ＣＫＤ(6407)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 1991/12/30 | 829 | 830 | 829 | 830 | 46,000 |
| 1991/12/27 | 830 | 830 | 829 | 830 | 40,000 |
| 1991/12/26 | 839 | 839 | 825 | 830 | 28,000 |
| 1991/12/25 | 850 | 850 | 840 | 843 | 24,000 |
| 1991/12/24 | 840 | 840 | 835 | 840 | 14,000 |
| 1991/12/20 | 861 | 861 | 835 | 835 | 16,000 |
| 1991/12/19 | 891 | 891 | 871 | 871 | 14,000 |
| 1991/12/18 | 888 | 900 | 881 | 881 | 23,000 |
| 1991/12/17 | 878 | 886 | 876 | 886 | 16,000 |
| 1991/12/16 | 880 | 880 | 871 | 878 | 37,000 |
| 1991/12/13 | 835 | 880 | 831 | 879 | 81,000 |
| 1991/12/12 | 830 | 836 | 821 | 836 | 27,000 |
| 1991/12/11 | 850 | 855 | 835 | 840 | 13,000 |
| 1991/12/10 | 860 | 861 | 860 | 860 | 10,000 |
| 1991/12/09 | 862 | 862 | 860 | 860 | 23,000 |
| 1991/12/06 | 862 | 863 | 862 | 862 | 5,000 |
| 1991/12/05 | 852 | 852 | 852 | 852 | 1,000 |
| 1991/12/04 | 819 | 832 | 815 | 832 | 19,000 |
| 1991/12/03 | 830 | 831 | 824 | 824 | 43,000 |
| 1991/11/29 | 870 | 870 | 870 | 870 | 14,000 |
| 1991/11/28 | 870 | 870 | 870 | 870 | 10,000 |
| 1991/11/27 | 880 | 881 | 870 | 870 | 17,000 |
| 1991/11/26 | 891 | 891 | 881 | 881 | 4,000 |
| 1991/11/25 | 893 | 893 | 880 | 891 | 13,000 |
| 1991/11/22 | 893 | 893 | 891 | 891 | 9,000 |
| 1991/11/21 | 892 | 910 | 892 | 892 | 22,000 |
| 1991/11/20 | 900 | 900 | 891 | 900 | 11,000 |
| 1991/11/19 | 892 | 906 | 892 | 906 | 12,000 |
| 1991/11/15 | 960 | 960 | 905 | 905 | 27,000 |
| 1991/11/14 | 980 | 980 | 960 | 960 | 7,000 |
| 1991/11/13 | 969 | 969 | 960 | 960 | 3,000 |
| 1991/11/12 | 971 | 971 | 960 | 960 | 10,000 |
| 1991/11/11 | 975 | 975 | 970 | 970 | 6,000 |
| 1991/11/08 | 990 | 990 | 990 | 990 | 9,000 |
| 1991/11/07 | 961 | 972 | 961 | 970 | 33,000 |
| 1991/11/06 | 1,000 | 1,000 | 970 | 970 | 7,000 |
| 1991/11/05 | 999 | 1,010 | 999 | 1,010 | 16,000 |
| 1991/10/31 | 989 | 1,000 | 979 | 1,000 | 43,000 |
| 1991/10/30 | 985 | 990 | 980 | 990 | 12,000 |
| 1991/10/29 | 956 | 978 | 951 | 978 | 21,000 |
| 1991/10/28 | 974 | 974 | 956 | 956 | 33,000 |
| 1991/10/25 | 970 | 979 | 970 | 974 | 33,000 |
| 1991/10/24 | 980 | 980 | 969 | 970 | 8,000 |
| 1991/10/23 | 980 | 985 | 980 | 985 | 27,000 |
| 1991/10/22 | 980 | 980 | 979 | 980 | 16,000 |
| 1991/10/21 | 985 | 1,010 | 985 | 990 | 80,000 |
| 1991/10/18 | 975 | 980 | 965 | 980 | 7,000 |
| 1991/10/17 | 975 | 985 | 960 | 985 | 13,000 |
| 1991/10/16 | 995 | 995 | 995 | 995 | 16,000 |
| 1991/10/15 | 980 | 999 | 980 | 999 | 2,000 |
| 1991/10/14 | 961 | 961 | 960 | 960 | 14,000 |
| 1991/10/11 | 1,000 | 1,000 | 980 | 980 | 16,000 |
| 1991/10/09 | 990 | 1,010 | 990 | 1,000 | 48,000 |
| 1991/10/08 | 1,000 | 1,000 | 990 | 1,000 | 48,000 |
| 1991/10/07 | 1,010 | 1,010 | 990 | 990 | 29,000 |
| 1991/10/04 | 985 | 1,000 | 981 | 1,000 | 103,000 |
| 1991/10/03 | 990 | 990 | 971 | 971 | 54,000 |
| 1991/10/02 | 956 | 980 | 956 | 980 | 26,000 |
| 1991/10/01 | 955 | 955 | 955 | 955 | 10,000 |
| 1991/09/30 | 985 | 985 | 975 | 975 | 2,000 |
| 1991/09/27 | 979 | 985 | 978 | 985 | 14,000 |
| 1991/09/26 | 969 | 978 | 968 | 978 | 40,000 |
| 1991/09/25 | 935 | 968 | 935 | 968 | 47,000 |
| 1991/09/24 | 941 | 946 | 935 | 935 | 62,000 |
| 1991/09/20 | 960 | 967 | 930 | 940 | 116,000 |
| 1991/09/19 | 985 | 985 | 960 | 965 | 32,000 |
| 1991/09/18 | 1,000 | 1,000 | 995 | 995 | 26,000 |
| 1991/09/17 | 1,020 | 1,020 | 1,010 | 1,010 | 26,000 |
| 1991/09/13 | 1,010 | 1,030 | 1,000 | 1,020 | 72,000 |
| 1991/09/12 | 988 | 1,020 | 988 | 1,010 | 18,000 |
| 1991/09/11 | 1,050 | 1,050 | 998 | 998 | 24,000 |
| 1991/09/10 | 999 | 1,070 | 999 | 1,060 | 51,000 |
| 1991/09/09 | 1,040 | 1,040 | 1,000 | 1,000 | 19,000 |
| 1991/09/06 | 1,020 | 1,050 | 1,010 | 1,050 | 26,000 |
| 1991/09/05 | 1,050 | 1,050 | 1,020 | 1,040 | 18,000 |
| 1991/09/04 | 1,070 | 1,070 | 1,050 | 1,060 | 26,000 |
| 1991/09/03 | 1,010 | 1,060 | 1,010 | 1,060 | 77,000 |
| 1991/09/02 | 1,000 | 1,020 | 1,000 | 1,020 | 49,000 |
| 1991/08/30 | 955 | 1,000 | 955 | 1,000 | 36,000 |
| 1991/08/29 | 981 | 981 | 965 | 965 | 14,000 |
| 1991/08/28 | 1,000 | 1,000 | 980 | 990 | 15,000 |
| 1991/08/27 | 1,000 | 1,010 | 985 | 1,000 | 9,000 |
| 1991/08/26 | 1,040 | 1,040 | 1,040 | 1,040 | 9,000 |
| 1991/08/23 | 1,040 | 1,050 | 1,010 | 1,040 | 51,000 |
| 1991/08/22 | 1,080 | 1,080 | 1,020 | 1,060 | 71,000 |
| 1991/08/21 | 1,010 | 1,070 | 1,010 | 1,060 | 104,000 |
| 1991/08/20 | 980 | 1,010 | 980 | 1,010 | 36,000 |
| 1991/08/19 | 1,140 | 1,140 | 1,080 | 1,080 | 20,000 |
| 1991/08/16 | 1,140 | 1,150 | 1,080 | 1,150 | 88,000 |
| 1991/08/15 | 1,160 | 1,170 | 1,150 | 1,160 | 159,000 |
| 1991/08/14 | 1,090 | 1,190 | 1,090 | 1,170 | 211,000 |
| 1991/08/13 | 1,080 | 1,110 | 1,070 | 1,110 | 216,000 |
| 1991/08/12 | 1,080 | 1,100 | 1,080 | 1,080 | 123,000 |
| 1991/08/09 | 1,100 | 1,110 | 1,090 | 1,090 | 189,000 |
| 1991/08/08 | 1,040 | 1,110 | 1,040 | 1,110 | 172,000 |
| 1991/08/07 | 1,040 | 1,060 | 1,030 | 1,060 | 58,000 |
| 1991/08/06 | 1,030 | 1,030 | 1,020 | 1,020 | 32,000 |
| 1991/08/05 | 1,040 | 1,060 | 1,030 | 1,030 | 35,000 |
| 1991/08/02 | 1,030 | 1,050 | 1,030 | 1,040 | 39,000 |
| 1991/08/01 | 1,050 | 1,060 | 1,020 | 1,030 | 39,000 |
| 1991/07/31 | 1,050 | 1,050 | 1,010 | 1,030 | 56,000 |
| 1991/07/30 | 1,010 | 1,040 | 1,010 | 1,040 | 57,000 |
| 1991/07/29 | 1,020 | 1,020 | 1,000 | 1,000 | 50,000 |
| 1991/07/26 | 972 | 1,010 | 972 | 1,010 | 16,000 |
| 1991/07/25 | 967 | 980 | 967 | 970 | 15,000 |
| 1991/07/24 | 965 | 970 | 965 | 970 | 27,000 |
| 1991/07/23 | 970 | 970 | 965 | 965 | 6,000 |
| 1991/07/22 | 985 | 985 | 979 | 979 | 4,000 |
| 1991/07/19 | 995 | 995 | 994 | 994 | 7,000 |
| 1991/07/18 | 999 | 1,000 | 995 | 995 | 5,000 |
| 1991/07/17 | 970 | 1,010 | 970 | 1,010 | 14,000 |
| 1991/07/16 | 1,010 | 1,020 | 1,000 | 1,010 | 13,000 |
| 1991/07/15 | 1,020 | 1,040 | 1,020 | 1,030 | 5,000 |
| 1991/07/12 | 1,000 | 1,000 | 1,000 | 1,000 | 4,000 |
| 1991/07/11 | 1,000 | 1,000 | 1,000 | 1,000 | 3,000 |
| 1991/07/10 | 1,000 | 1,000 | 1,000 | 1,000 | 8,000 |
| 1991/07/09 | 960 | 960 | 950 | 960 | 26,000 |
| 1991/07/08 | 1,040 | 1,050 | 1,020 | 1,050 | 8,000 |
| 1991/07/05 | 1,030 | 1,090 | 1,030 | 1,070 | 20,000 |
| 1991/07/04 | 1,040 | 1,040 | 1,040 | 1,040 | 23,000 |
| 1991/07/02 | 1,090 | 1,090 | 1,050 | 1,080 | 15,000 |
| 1991/07/01 | 1,080 | 1,100 | 1,080 | 1,090 | 28,000 |
| 1991/06/28 | 1,080 | 1,100 | 1,080 | 1,100 | 43,000 |
| 1991/06/27 | 1,080 | 1,080 | 1,040 | 1,070 | 20,000 |
| 1991/06/26 | 1,080 | 1,100 | 1,080 | 1,100 | 61,000 |
| 1991/06/25 | 1,030 | 1,060 | 1,020 | 1,060 | 18,000 |
| 1991/06/24 | 1,100 | 1,100 | 1,040 | 1,040 | 68,000 |
| 1991/06/21 | 1,090 | 1,100 | 1,080 | 1,080 | 44,000 |
| 1991/06/20 | 1,050 | 1,100 | 1,050 | 1,080 | 91,000 |
| 1991/06/19 | 1,090 | 1,090 | 1,050 | 1,060 | 45,000 |
| 1991/06/18 | 1,090 | 1,110 | 1,070 | 1,110 | 53,000 |
| 1991/06/17 | 1,090 | 1,110 | 1,070 | 1,090 | 162,000 |
| 1991/06/14 | 1,020 | 1,110 | 1,020 | 1,100 | 243,000 |
| 1991/06/13 | 1,020 | 1,020 | 1,000 | 1,020 | 5,000 |
| 1991/06/12 | 1,000 | 1,040 | 990 | 990 | 35,000 |
| 1991/06/11 | 1,000 | 1,010 | 1,000 | 1,000 | 19,000 |
| 1991/06/10 | 1,020 | 1,020 | 1,000 | 1,000 | 25,000 |
| 1991/06/07 | 1,050 | 1,050 | 1,000 | 1,010 | 33,000 |
| 1991/06/06 | 1,070 | 1,070 | 1,050 | 1,050 | 92,000 |
| 1991/06/05 | 1,040 | 1,070 | 1,030 | 1,060 | 70,000 |
| 1991/06/04 | 1,050 | 1,050 | 1,020 | 1,030 | 38,000 |
| 1991/06/03 | 1,040 | 1,080 | 1,040 | 1,070 | 293,000 |
| 1991/05/31 | 985 | 1,030 | 985 | 1,020 | 180,000 |
| 1991/05/30 | 979 | 990 | 975 | 976 | 38,000 |
| 1991/05/29 | 970 | 980 | 970 | 979 | 50,000 |
| 1991/05/28 | 970 | 970 | 952 | 952 | 14,000 |
| 1991/05/27 | 970 | 980 | 970 | 970 | 33,000 |
| 1991/05/24 | 979 | 980 | 960 | 960 | 30,000 |
| 1991/05/23 | 970 | 980 | 970 | 979 | 25,000 |
| 1991/05/22 | 970 | 980 | 960 | 960 | 25,000 |
| 1991/05/21 | 954 | 954 | 950 | 950 | 12,000 |
| 1991/05/20 | 958 | 975 | 958 | 958 | 38,000 |
| 1991/05/17 | 931 | 960 | 931 | 960 | 24,000 |
| 1991/05/16 | 928 | 929 | 925 | 929 | 8,000 |
| 1991/05/15 | 928 | 928 | 928 | 928 | 4,000 |
| 1991/05/14 | 970 | 970 | 951 | 958 | 17,000 |
| 1991/05/13 | 970 | 970 | 950 | 950 | 14,000 |
| 1991/05/10 | 965 | 980 | 965 | 980 | 52,000 |
| 1991/05/09 | 928 | 951 | 925 | 950 | 37,000 |
| 1991/05/08 | 906 | 920 | 906 | 920 | 16,000 |
| 1991/05/07 | 903 | 904 | 900 | 901 | 23,000 |
| 1991/05/02 | 910 | 920 | 909 | 920 | 8,000 |
| 1991/05/01 | 903 | 903 | 900 | 900 | 2,000 |
| 1991/04/30 | 920 | 920 | 920 | 920 | 5,000 |
| 1991/04/26 | 910 | 920 | 910 | 920 | 20,000 |
| 1991/04/25 | 906 | 910 | 900 | 900 | 27,000 |
| 1991/04/24 | 906 | 906 | 901 | 906 | 17,000 |
| 1991/04/23 | 940 | 940 | 915 | 915 | 23,000 |
| 1991/04/22 | 941 | 947 | 940 | 940 | 20,000 |
| 1991/04/19 | 940 | 943 | 940 | 940 | 13,000 |
| 1991/04/18 | 927 | 938 | 925 | 938 | 35,000 |
| 1991/04/17 | 924 | 930 | 920 | 920 | 28,000 |
| 1991/04/16 | 938 | 938 | 915 | 915 | 16,000 |
| 1991/04/15 | 930 | 940 | 926 | 940 | 17,000 |
| 1991/04/12 | 939 | 940 | 937 | 937 | 10,000 |
| 1991/04/11 | 930 | 940 | 925 | 940 | 34,000 |
| 1991/04/10 | 930 | 930 | 930 | 930 | 24,000 |
| 1991/04/09 | 920 | 930 | 920 | 930 | 6,000 |
| 1991/04/08 | 940 | 940 | 929 | 930 | 16,000 |
| 1991/04/05 | 935 | 945 | 931 | 945 | 12,000 |
| 1991/04/04 | 940 | 940 | 936 | 936 | 13,000 |
| 1991/04/03 | 950 | 950 | 949 | 950 | 23,000 |
| 1991/04/02 | 950 | 950 | 949 | 949 | 6,000 |
| 1991/04/01 | 954 | 954 | 954 | 954 | 3,000 |
| 1991/03/29 | 976 | 976 | 976 | 976 | 2,000 |
| 1991/03/28 | 950 | 986 | 950 | 986 | 37,000 |
| 1991/03/27 | 960 | 960 | 960 | 960 | 12,000 |
| 1991/03/26 | 941 | 965 | 941 | 947 | 9,000 |
| 1991/03/25 | 964 | 965 | 950 | 965 | 37,000 |
| 1991/03/22 | 970 | 978 | 969 | 969 | 40,000 |
| 1991/03/20 | 951 | 967 | 950 | 960 | 63,000 |
| 1991/03/19 | 968 | 977 | 968 | 977 | 89,000 |
| 1991/03/18 | 950 | 970 | 945 | 970 | 35,000 |
| 1991/03/15 | 930 | 949 | 925 | 946 | 76,000 |
| 1991/03/14 | 925 | 925 | 920 | 925 | 57,000 |
| 1991/03/13 | 925 | 925 | 915 | 915 | 131,000 |
| 1991/03/12 | 930 | 930 | 911 | 925 | 43,000 |
| 1991/03/11 | 920 | 938 | 920 | 929 | 155,000 |
| 1991/03/08 | 891 | 910 | 891 | 910 | 37,000 |
| 1991/03/07 | 888 | 896 | 888 | 890 | 14,000 |
| 1991/03/06 | 879 | 890 | 872 | 888 | 39,000 |
| 1991/03/05 | 870 | 871 | 870 | 871 | 13,000 |
| 1991/03/04 | 870 | 870 | 869 | 869 | 21,000 |
| 1991/03/01 | 886 | 888 | 870 | 870 | 40,000 |
| 1991/02/28 | 869 | 895 | 869 | 895 | 49,000 |
| 1991/02/27 | 873 | 880 | 860 | 860 | 62,000 |
| 1991/02/26 | 864 | 872 | 862 | 862 | 66,000 |
| 1991/02/25 | 855 | 855 | 846 | 855 | 21,000 |
| 1991/02/22 | 878 | 879 | 855 | 855 | 25,000 |
| 1991/02/21 | 873 | 885 | 871 | 880 | 32,000 |
| 1991/02/20 | 877 | 900 | 875 | 881 | 68,000 |
| 1991/02/19 | 865 | 885 | 865 | 871 | 38,000 |
| 1991/02/18 | 851 | 855 | 847 | 855 | 36,000 |
| 1991/02/15 | 830 | 835 | 825 | 833 | 17,000 |
| 1991/02/14 | 798 | 825 | 798 | 825 | 64,000 |
| 1991/02/13 | 788 | 798 | 785 | 798 | 26,000 |
| 1991/02/12 | 776 | 798 | 776 | 795 | 63,000 |
| 1991/02/08 | 750 | 769 | 750 | 769 | 69,000 |
| 1991/02/07 | 750 | 750 | 748 | 748 | 15,000 |
| 1991/02/06 | 750 | 750 | 745 | 745 | 19,000 |
| 1991/02/05 | 710 | 710 | 710 | 710 | 11,000 |
| 1991/02/04 | 729 | 729 | 729 | 729 | 1,000 |
| 1991/02/01 | 730 | 730 | 730 | 730 | 1,000 |
| 1991/01/31 | 720 | 730 | 710 | 730 | 22,000 |
| 1991/01/30 | 710 | 720 | 704 | 704 | 17,000 |
| 1991/01/29 | 692 | 693 | 692 | 693 | 7,000 |
| 1991/01/28 | 690 | 691 | 690 | 691 | 14,000 |
| 1991/01/25 | 659 | 660 | 659 | 660 | 37,000 |
| 1991/01/24 | 650 | 659 | 650 | 659 | 9,000 |
| 1991/01/23 | 670 | 679 | 670 | 670 | 28,000 |
| 1991/01/22 | 710 | 721 | 690 | 690 | 29,000 |
| 1991/01/21 | 700 | 710 | 700 | 710 | 17,000 |
| 1991/01/17 | 700 | 700 | 693 | 700 | 37,000 |
| 1991/01/16 | 702 | 702 | 700 | 700 | 13,000 |
| 1991/01/14 | 706 | 706 | 705 | 706 | 31,000 |
| 1991/01/11 | 706 | 710 | 705 | 706 | 18,000 |
| 1991/01/10 | 710 | 710 | 701 | 701 | 43,000 |
| 1991/01/09 | 734 | 734 | 720 | 730 | 42,000 |
| 1991/01/08 | 750 | 756 | 730 | 730 | 17,000 |
| 1991/01/07 | 785 | 785 | 780 | 780 | 19,000 |
| 1991/01/04 | 785 | 785 | 785 | 785 | 8,000 |