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 |
---|---|---|---|---|---|
2003/12/30 | 635 | 645 | 635 | 638 | 99,000 |
2003/12/29 | 625 | 634 | 620 | 630 | 145,000 |
2003/12/26 | 620 | 620 | 609 | 613 | 138,000 |
2003/12/25 | 594 | 610 | 594 | 609 | 85,000 |
2003/12/24 | 590 | 595 | 589 | 593 | 56,000 |
2003/12/22 | 581 | 600 | 581 | 587 | 109,000 |
2003/12/19 | 586 | 587 | 577 | 581 | 166,000 |
2003/12/18 | 582 | 587 | 581 | 583 | 100,000 |
2003/12/17 | 600 | 600 | 582 | 587 | 181,000 |
2003/12/16 | 595 | 598 | 579 | 590 | 157,000 |
2003/12/15 | 613 | 619 | 607 | 610 | 182,000 |
2003/12/12 | 604 | 615 | 581 | 600 | 315,000 |
2003/12/11 | 582 | 596 | 581 | 589 | 182,000 |
2003/12/10 | 607 | 607 | 580 | 590 | 189,000 |
2003/12/09 | 621 | 621 | 605 | 606 | 323,000 |
2003/12/08 | 625 | 625 | 601 | 606 | 395,000 |
2003/12/05 | 620 | 639 | 615 | 631 | 1,192,000 |
2003/12/04 | 574 | 598 | 571 | 593 | 165,000 |
2003/12/03 | 586 | 590 | 566 | 580 | 413,000 |
2003/12/02 | 623 | 623 | 602 | 609 | 455,000 |
2003/12/01 | 552 | 600 | 544 | 590 | 506,000 |
2003/11/28 | 577 | 577 | 553 | 555 | 388,000 |
2003/11/27 | 560 | 594 | 560 | 562 | 553,000 |
2003/11/26 | 523 | 548 | 523 | 547 | 356,000 |
2003/11/25 | 515 | 520 | 514 | 519 | 106,000 |
2003/11/21 | 510 | 512 | 500 | 507 | 271,000 |
2003/11/20 | 515 | 519 | 501 | 501 | 524,000 |
2003/11/19 | 472 | 515 | 472 | 509 | 313,000 |
2003/11/18 | 460 | 474 | 440 | 468 | 264,000 |
2003/11/17 | 471 | 476 | 461 | 466 | 85,000 |
2003/11/14 | 510 | 510 | 486 | 491 | 146,000 |
2003/11/13 | 509 | 516 | 501 | 511 | 175,000 |
2003/11/12 | 505 | 509 | 500 | 500 | 138,000 |
2003/11/11 | 517 | 517 | 500 | 510 | 252,000 |
2003/11/10 | 509 | 528 | 506 | 520 | 894,000 |
2003/11/07 | 479 | 517 | 479 | 495 | 548,000 |
2003/11/06 | 452 | 463 | 452 | 457 | 93,000 |
2003/11/05 | 452 | 453 | 447 | 452 | 79,000 |
2003/11/04 | 450 | 452 | 447 | 451 | 41,000 |
2003/10/31 | 452 | 452 | 446 | 448 | 59,000 |
2003/10/30 | 436 | 448 | 436 | 447 | 63,000 |
2003/10/29 | 450 | 458 | 439 | 439 | 70,000 |
2003/10/28 | 449 | 449 | 440 | 440 | 87,000 |
2003/10/27 | 434 | 446 | 434 | 439 | 42,000 |
2003/10/24 | 430 | 439 | 428 | 433 | 57,000 |
2003/10/23 | 453 | 453 | 425 | 425 | 134,000 |
2003/10/22 | 456 | 456 | 450 | 453 | 83,000 |
2003/10/21 | 467 | 467 | 454 | 456 | 57,000 |
2003/10/20 | 468 | 472 | 464 | 467 | 85,000 |
2003/10/17 | 460 | 469 | 449 | 467 | 152,000 |
2003/10/16 | 451 | 458 | 449 | 458 | 121,000 |
2003/10/15 | 454 | 459 | 451 | 451 | 95,000 |
2003/10/14 | 451 | 454 | 450 | 454 | 56,000 |
2003/10/10 | 450 | 455 | 449 | 454 | 52,000 |
2003/10/09 | 451 | 451 | 445 | 450 | 59,000 |
2003/10/08 | 457 | 457 | 453 | 456 | 87,000 |
2003/10/07 | 458 | 459 | 457 | 458 | 50,000 |
2003/10/06 | 471 | 471 | 458 | 463 | 47,000 |
2003/10/03 | 460 | 470 | 460 | 470 | 66,000 |
2003/10/02 | 469 | 470 | 464 | 467 | 124,000 |
2003/10/01 | 469 | 470 | 460 | 466 | 51,000 |
2003/09/30 | 464 | 472 | 459 | 471 | 49,000 |
2003/09/29 | 454 | 465 | 452 | 465 | 45,000 |
2003/09/26 | 440 | 464 | 440 | 452 | 77,000 |
2003/09/25 | 454 | 455 | 445 | 455 | 50,000 |
2003/09/24 | 473 | 473 | 455 | 455 | 86,000 |
2003/09/22 | 467 | 467 | 458 | 463 | 111,000 |
2003/09/19 | 466 | 468 | 462 | 462 | 91,000 |
2003/09/18 | 472 | 473 | 464 | 464 | 74,000 |
2003/09/17 | 473 | 475 | 472 | 472 | 30,000 |
2003/09/16 | 475 | 476 | 468 | 470 | 45,000 |
2003/09/12 | 475 | 480 | 470 | 474 | 141,000 |
2003/09/11 | 469 | 472 | 468 | 470 | 108,000 |
2003/09/10 | 477 | 477 | 468 | 471 | 81,000 |
2003/09/09 | 472 | 476 | 469 | 469 | 82,000 |
2003/09/08 | 478 | 478 | 463 | 467 | 146,000 |
2003/09/05 | 483 | 488 | 480 | 483 | 31,000 |
2003/09/04 | 490 | 490 | 485 | 486 | 92,000 |
2003/09/03 | 488 | 489 | 477 | 487 | 108,000 |
2003/09/02 | 495 | 495 | 486 | 492 | 104,000 |
2003/09/01 | 482 | 494 | 481 | 492 | 68,000 |
2003/08/29 | 488 | 489 | 480 | 488 | 49,000 |
2003/08/28 | 498 | 498 | 486 | 486 | 50,000 |
2003/08/27 | 491 | 497 | 488 | 488 | 66,000 |
2003/08/26 | 486 | 492 | 485 | 485 | 55,000 |
2003/08/25 | 480 | 493 | 479 | 486 | 74,000 |
2003/08/22 | 500 | 500 | 490 | 495 | 80,000 |
2003/08/21 | 490 | 497 | 485 | 495 | 123,000 |
2003/08/20 | 489 | 498 | 482 | 493 | 102,000 |
2003/08/19 | 480 | 488 | 478 | 488 | 157,000 |
2003/08/18 | 474 | 480 | 472 | 476 | 99,000 |
2003/08/15 | 474 | 479 | 456 | 459 | 66,000 |
2003/08/14 | 468 | 471 | 467 | 471 | 115,000 |
2003/08/13 | 474 | 474 | 466 | 467 | 62,000 |
2003/08/12 | 459 | 480 | 457 | 480 | 151,000 |
2003/08/11 | 449 | 455 | 442 | 454 | 39,000 |
2003/08/08 | 432 | 447 | 432 | 439 | 67,000 |
2003/08/07 | 442 | 447 | 438 | 440 | 62,000 |
2003/08/06 | 442 | 456 | 438 | 447 | 58,000 |
2003/08/05 | 465 | 465 | 455 | 457 | 62,000 |
2003/08/04 | 467 | 471 | 457 | 470 | 108,000 |
2003/08/01 | 480 | 480 | 463 | 478 | 201,000 |
2003/07/31 | 457 | 487 | 453 | 485 | 358,000 |
2003/07/30 | 440 | 462 | 440 | 452 | 196,000 |
2003/07/29 | 440 | 445 | 440 | 445 | 233,000 |
2003/07/28 | 443 | 445 | 430 | 430 | 181,000 |
2003/07/25 | 430 | 432 | 419 | 428 | 113,000 |
2003/07/24 | 428 | 428 | 423 | 424 | 67,000 |
2003/07/23 | 428 | 428 | 415 | 428 | 143,000 |
2003/07/22 | 406 | 409 | 402 | 409 | 50,000 |
2003/07/18 | 409 | 409 | 402 | 408 | 114,000 |
2003/07/17 | 414 | 414 | 407 | 414 | 90,000 |
2003/07/16 | 420 | 422 | 416 | 416 | 83,000 |
2003/07/15 | 428 | 429 | 416 | 422 | 145,000 |
2003/07/14 | 420 | 423 | 420 | 423 | 61,000 |
2003/07/11 | 420 | 420 | 413 | 414 | 90,000 |
2003/07/10 | 427 | 428 | 420 | 423 | 70,000 |
2003/07/09 | 426 | 427 | 420 | 426 | 101,000 |
2003/07/08 | 432 | 433 | 425 | 428 | 179,000 |
2003/07/07 | 421 | 423 | 415 | 423 | 113,000 |
2003/07/04 | 422 | 423 | 408 | 416 | 98,000 |
2003/07/03 | 427 | 442 | 401 | 402 | 296,000 |
2003/07/02 | 422 | 428 | 418 | 426 | 198,000 |
2003/07/01 | 400 | 422 | 400 | 418 | 289,000 |
2003/06/30 | 395 | 398 | 391 | 398 | 122,000 |
2003/06/27 | 395 | 395 | 386 | 393 | 124,000 |
2003/06/26 | 384 | 385 | 384 | 384 | 46,000 |
2003/06/25 | 383 | 386 | 381 | 385 | 53,000 |
2003/06/24 | 387 | 393 | 378 | 383 | 82,000 |
2003/06/23 | 391 | 395 | 390 | 391 | 83,000 |
2003/06/20 | 386 | 394 | 386 | 387 | 80,000 |
2003/06/19 | 392 | 396 | 389 | 389 | 175,000 |
2003/06/18 | 382 | 393 | 380 | 392 | 123,000 |
2003/06/17 | 378 | 381 | 378 | 379 | 105,000 |
2003/06/16 | 382 | 382 | 375 | 375 | 55,000 |
2003/06/13 | 376 | 384 | 371 | 383 | 176,000 |
2003/06/12 | 396 | 396 | 377 | 377 | 47,000 |
2003/06/11 | 400 | 400 | 391 | 391 | 69,000 |
2003/06/10 | 398 | 398 | 393 | 395 | 50,000 |
2003/06/09 | 403 | 404 | 393 | 398 | 143,000 |
2003/06/06 | 390 | 398 | 390 | 396 | 67,000 |
2003/06/05 | 402 | 402 | 390 | 392 | 215,000 |
2003/06/04 | 370 | 409 | 370 | 397 | 496,000 |
2003/06/03 | 370 | 374 | 368 | 372 | 115,000 |
2003/06/02 | 360 | 372 | 355 | 368 | 122,000 |
2003/05/30 | 355 | 356 | 353 | 354 | 67,000 |
2003/05/29 | 355 | 356 | 352 | 354 | 43,000 |
2003/05/28 | 361 | 362 | 353 | 355 | 101,000 |
2003/05/27 | 350 | 353 | 349 | 349 | 26,000 |
2003/05/26 | 352 | 353 | 348 | 349 | 34,000 |
2003/05/23 | 349 | 353 | 349 | 350 | 69,000 |
2003/05/22 | 361 | 365 | 342 | 344 | 104,000 |
2003/05/21 | 363 | 367 | 361 | 361 | 77,000 |
2003/05/20 | 362 | 364 | 361 | 361 | 35,000 |
2003/05/19 | 368 | 369 | 364 | 367 | 39,000 |
2003/05/16 | 362 | 364 | 361 | 364 | 42,000 |
2003/05/15 | 369 | 369 | 361 | 361 | 46,000 |
2003/05/14 | 365 | 373 | 365 | 368 | 52,000 |
2003/05/13 | 365 | 369 | 365 | 365 | 52,000 |
2003/05/12 | 364 | 370 | 363 | 364 | 48,000 |
2003/05/09 | 358 | 366 | 357 | 363 | 66,000 |
2003/05/08 | 362 | 362 | 357 | 357 | 21,000 |
2003/05/07 | 365 | 368 | 362 | 362 | 44,000 |
2003/05/06 | 361 | 371 | 357 | 361 | 97,000 |
2003/05/02 | 357 | 357 | 353 | 354 | 49,000 |
2003/05/01 | 358 | 358 | 356 | 356 | 44,000 |
2003/04/30 | 349 | 359 | 349 | 353 | 96,000 |
2003/04/28 | 350 | 353 | 346 | 349 | 52,000 |
2003/04/25 | 367 | 371 | 350 | 350 | 105,000 |
2003/04/24 | 370 | 372 | 366 | 367 | 44,000 |
2003/04/23 | 372 | 380 | 367 | 367 | 76,000 |
2003/04/22 | 375 | 382 | 370 | 370 | 115,000 |
2003/04/21 | 374 | 378 | 370 | 375 | 42,000 |
2003/04/18 | 372 | 374 | 368 | 374 | 41,000 |
2003/04/17 | 365 | 372 | 365 | 371 | 114,000 |
2003/04/16 | 366 | 367 | 362 | 362 | 21,000 |
2003/04/15 | 359 | 366 | 359 | 366 | 89,000 |
2003/04/14 | 369 | 369 | 360 | 362 | 38,000 |
2003/04/11 | 365 | 369 | 363 | 365 | 77,000 |
2003/04/10 | 377 | 377 | 365 | 365 | 60,000 |
2003/04/09 | 374 | 380 | 372 | 377 | 93,000 |
2003/04/08 | 373 | 375 | 370 | 374 | 53,000 |
2003/04/07 | 377 | 377 | 367 | 368 | 56,000 |
2003/04/04 | 369 | 375 | 364 | 367 | 59,000 |
2003/04/03 | 375 | 378 | 370 | 375 | 80,000 |
2003/04/02 | 360 | 370 | 356 | 370 | 54,000 |
2003/04/01 | 361 | 361 | 354 | 360 | 37,000 |
2003/03/31 | 372 | 372 | 361 | 361 | 46,000 |
2003/03/28 | 374 | 375 | 369 | 374 | 81,000 |
2003/03/27 | 358 | 376 | 357 | 375 | 104,000 |
2003/03/26 | 360 | 360 | 353 | 357 | 145,000 |
2003/03/25 | 376 | 376 | 355 | 369 | 109,000 |
2003/03/24 | 371 | 377 | 371 | 377 | 84,000 |
2003/03/20 | 360 | 375 | 360 | 370 | 136,000 |
2003/03/19 | 353 | 358 | 351 | 355 | 88,000 |
2003/03/18 | 350 | 355 | 349 | 351 | 66,000 |
2003/03/17 | 346 | 348 | 344 | 348 | 102,000 |
2003/03/14 | 350 | 353 | 345 | 345 | 169,000 |
2003/03/13 | 348 | 350 | 345 | 345 | 46,000 |
2003/03/12 | 347 | 352 | 345 | 348 | 98,000 |
2003/03/11 | 340 | 350 | 340 | 340 | 98,000 |
2003/03/10 | 356 | 356 | 331 | 340 | 90,000 |
2003/03/07 | 362 | 368 | 358 | 359 | 86,000 |
2003/03/06 | 373 | 373 | 363 | 363 | 102,000 |
2003/03/05 | 375 | 376 | 372 | 373 | 72,000 |
2003/03/04 | 375 | 377 | 372 | 377 | 58,000 |
2003/03/03 | 367 | 377 | 367 | 370 | 109,000 |
2003/02/28 | 360 | 366 | 360 | 365 | 73,000 |
2003/02/27 | 363 | 363 | 354 | 358 | 88,000 |
2003/02/26 | 361 | 364 | 360 | 361 | 65,000 |
2003/02/25 | 360 | 364 | 360 | 360 | 87,000 |
2003/02/24 | 361 | 368 | 360 | 360 | 80,000 |
2003/02/21 | 369 | 374 | 361 | 361 | 112,000 |
2003/02/20 | 370 | 370 | 362 | 369 | 93,000 |
2003/02/19 | 377 | 381 | 373 | 373 | 175,000 |
2003/02/18 | 367 | 377 | 367 | 374 | 168,000 |
2003/02/17 | 370 | 375 | 365 | 367 | 140,000 |
2003/02/14 | 360 | 366 | 360 | 364 | 162,000 |
2003/02/13 | 357 | 358 | 352 | 355 | 108,000 |
2003/02/12 | 351 | 357 | 349 | 353 | 150,000 |
2003/02/10 | 354 | 355 | 345 | 347 | 92,000 |
2003/02/07 | 347 | 350 | 347 | 349 | 117,000 |
2003/02/06 | 346 | 348 | 342 | 347 | 103,000 |
2003/02/05 | 348 | 355 | 343 | 346 | 114,000 |
2003/02/04 | 343 | 348 | 335 | 348 | 79,000 |
2003/02/03 | 331 | 345 | 331 | 344 | 88,000 |
2003/01/31 | 328 | 333 | 326 | 331 | 195,000 |
2003/01/30 | 338 | 338 | 332 | 335 | 63,000 |
2003/01/29 | 342 | 342 | 330 | 339 | 152,000 |
2003/01/28 | 345 | 345 | 341 | 342 | 113,000 |
2003/01/27 | 346 | 346 | 342 | 346 | 102,000 |
2003/01/24 | 345 | 350 | 342 | 349 | 182,000 |
2003/01/23 | 334 | 345 | 334 | 345 | 206,000 |
2003/01/22 | 333 | 338 | 332 | 332 | 96,000 |
2003/01/21 | 328 | 343 | 328 | 336 | 113,000 |
2003/01/20 | 328 | 333 | 319 | 328 | 97,000 |
2003/01/17 | 328 | 330 | 321 | 328 | 107,000 |
2003/01/16 | 324 | 328 | 320 | 327 | 132,000 |
2003/01/15 | 322 | 323 | 318 | 323 | 105,000 |
2003/01/14 | 319 | 322 | 319 | 322 | 46,000 |
2003/01/10 | 322 | 324 | 317 | 319 | 69,000 |
2003/01/09 | 315 | 319 | 312 | 319 | 59,000 |
2003/01/08 | 326 | 326 | 315 | 315 | 80,000 |
2003/01/07 | 329 | 329 | 323 | 326 | 99,000 |
2003/01/06 | 326 | 327 | 322 | 326 | 42,000 |