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 |
---|---|---|---|---|---|
1983/12/28 | 690 | 718 | 682 | 710 | 154,000 |
1983/12/27 | 690 | 700 | 685 | 685 | 68,000 |
1983/12/24 | 675 | 690 | 675 | 685 | 50,000 |
1983/12/23 | 674 | 674 | 663 | 670 | 31,000 |
1983/12/22 | 690 | 700 | 671 | 680 | 60,000 |
1983/12/21 | 715 | 715 | 690 | 690 | 282,000 |
1983/12/20 | 670 | 705 | 670 | 705 | 214,000 |
1983/12/19 | 673 | 673 | 655 | 668 | 467,000 |
1983/12/17 | 684 | 687 | 678 | 683 | 79,000 |
1983/12/16 | 676 | 688 | 672 | 678 | 447,000 |
1983/12/15 | 651 | 680 | 651 | 679 | 214,000 |
1983/12/14 | 665 | 665 | 650 | 660 | 115,000 |
1983/12/13 | 650 | 679 | 650 | 660 | 233,000 |
1983/12/12 | 665 | 665 | 650 | 650 | 58,000 |
1983/12/09 | 670 | 674 | 668 | 668 | 81,000 |
1983/12/08 | 630 | 645 | 630 | 645 | 217,000 |
1983/12/07 | 635 | 635 | 635 | 635 | 42,000 |
1983/12/06 | 640 | 640 | 635 | 638 | 136,000 |
1983/12/05 | 645 | 650 | 643 | 643 | 94,000 |
1983/12/03 | 645 | 655 | 645 | 650 | 256,000 |
1983/12/02 | 665 | 670 | 655 | 655 | 343,000 |
1983/12/01 | 655 | 688 | 651 | 680 | 850,000 |
1983/11/30 | 635 | 655 | 635 | 655 | 1,515,000 |
1983/11/29 | 607 | 640 | 590 | 635 | 1,345,000 |
1983/11/28 | 580 | 597 | 575 | 597 | 702,000 |
1983/11/26 | 570 | 580 | 570 | 570 | 506,000 |
1983/11/25 | 551 | 565 | 546 | 560 | 276,000 |
1983/11/24 | 543 | 545 | 533 | 545 | 98,000 |
1983/11/22 | 549 | 550 | 541 | 543 | 94,000 |
1983/11/21 | 540 | 549 | 536 | 540 | 74,000 |
1983/11/19 | 553 | 556 | 545 | 550 | 71,000 |
1983/11/18 | 553 | 568 | 536 | 553 | 471,000 |
1983/11/17 | 519 | 558 | 519 | 553 | 612,000 |
1983/11/16 | 507 | 515 | 499 | 514 | 74,000 |
1983/11/15 | 500 | 507 | 498 | 507 | 17,000 |
1983/11/14 | 501 | 501 | 500 | 500 | 18,000 |
1983/11/11 | 501 | 501 | 500 | 500 | 6,000 |
1983/11/10 | 506 | 506 | 500 | 500 | 21,000 |
1983/11/09 | 506 | 506 | 505 | 505 | 16,000 |
1983/11/08 | 505 | 510 | 505 | 510 | 22,000 |
1983/11/07 | 505 | 514 | 505 | 505 | 5,000 |
1983/11/05 | 510 | 510 | 510 | 510 | 3,000 |
1983/11/04 | 515 | 515 | 515 | 515 | 7,000 |
1983/11/02 | 508 | 520 | 508 | 515 | 55,000 |
1983/11/01 | 500 | 502 | 495 | 500 | 50,000 |
1983/10/31 | 501 | 505 | 501 | 505 | 36,000 |
1983/10/29 | 500 | 502 | 500 | 500 | 8,000 |
1983/10/28 | 501 | 501 | 491 | 495 | 87,000 |
1983/10/27 | 502 | 512 | 500 | 509 | 262,000 |
1983/10/26 | 500 | 500 | 500 | 500 | 18,000 |
1983/10/25 | 500 | 505 | 495 | 500 | 42,000 |
1983/10/24 | 505 | 505 | 490 | 490 | 15,000 |
1983/10/22 | 500 | 500 | 496 | 500 | 7,000 |
1983/10/21 | 494 | 505 | 494 | 500 | 37,000 |
1983/10/20 | 501 | 504 | 501 | 504 | 11,000 |
1983/10/19 | 508 | 508 | 499 | 505 | 30,000 |
1983/10/18 | 501 | 510 | 501 | 510 | 47,000 |
1983/10/17 | 519 | 519 | 511 | 511 | 12,000 |
1983/10/15 | 505 | 521 | 505 | 521 | 18,000 |
1983/10/14 | 511 | 511 | 499 | 500 | 46,000 |
1983/10/13 | 521 | 522 | 511 | 520 | 45,000 |
1983/10/12 | 530 | 535 | 522 | 526 | 60,000 |
1983/10/11 | 530 | 542 | 521 | 540 | 348,000 |
1983/10/07 | 514 | 521 | 509 | 520 | 133,000 |
1983/10/06 | 509 | 518 | 505 | 505 | 98,000 |
1983/10/05 | 495 | 509 | 495 | 509 | 47,000 |
1983/10/04 | 502 | 508 | 500 | 500 | 77,000 |
1983/10/03 | 496 | 506 | 496 | 500 | 37,000 |
1983/10/01 | 502 | 509 | 502 | 506 | 9,000 |
1983/09/30 | 510 | 510 | 500 | 508 | 55,000 |
1983/09/29 | 496 | 510 | 496 | 501 | 44,000 |
1983/09/28 | 488 | 500 | 488 | 500 | 26,000 |
1983/09/27 | 490 | 490 | 490 | 490 | 2,000 |
1983/09/26 | 488 | 488 | 479 | 481 | 31,000 |
1983/09/24 | 488 | 490 | 488 | 488 | 20,000 |
1983/09/22 | 488 | 490 | 488 | 488 | 23,000 |
1983/09/21 | 486 | 490 | 486 | 488 | 57,000 |
1983/09/20 | 490 | 495 | 490 | 491 | 44,000 |
1983/09/19 | 492 | 493 | 490 | 490 | 30,000 |
1983/09/17 | 492 | 492 | 492 | 492 | 2,000 |
1983/09/16 | 490 | 491 | 490 | 491 | 15,000 |
1983/09/14 | 505 | 505 | 500 | 500 | 92,000 |
1983/09/13 | 510 | 514 | 500 | 500 | 57,000 |
1983/09/12 | 510 | 510 | 510 | 510 | 66,000 |
1983/09/09 | 510 | 510 | 510 | 510 | 60,000 |
1983/09/08 | 510 | 515 | 510 | 510 | 46,000 |
1983/09/07 | 510 | 512 | 505 | 510 | 23,000 |
1983/09/06 | 517 | 518 | 500 | 500 | 40,000 |
1983/09/05 | 520 | 520 | 510 | 514 | 83,000 |
1983/09/03 | 510 | 520 | 510 | 510 | 44,000 |
1983/09/02 | 513 | 513 | 509 | 510 | 68,000 |
1983/09/01 | 515 | 528 | 510 | 518 | 237,000 |
1983/08/31 | 508 | 513 | 503 | 513 | 139,000 |
1983/08/30 | 501 | 515 | 501 | 501 | 122,000 |
1983/08/29 | 499 | 503 | 495 | 500 | 32,000 |
1983/08/27 | 491 | 499 | 491 | 499 | 15,000 |
1983/08/26 | 490 | 500 | 490 | 499 | 13,000 |
1983/08/25 | 485 | 490 | 485 | 490 | 39,000 |
1983/08/24 | 485 | 485 | 480 | 480 | 48,000 |
1983/08/23 | 486 | 486 | 481 | 485 | 29,000 |
1983/08/22 | 489 | 489 | 485 | 485 | 30,000 |
1983/08/20 | 499 | 499 | 489 | 490 | 59,000 |
1983/08/19 | 497 | 497 | 491 | 496 | 29,000 |
1983/08/18 | 503 | 503 | 495 | 496 | 50,000 |
1983/08/17 | 504 | 505 | 500 | 503 | 44,000 |
1983/08/16 | 507 | 509 | 500 | 505 | 56,000 |
1983/08/15 | 505 | 507 | 499 | 507 | 154,000 |
1983/08/12 | 500 | 515 | 500 | 515 | 209,000 |
1983/08/11 | 475 | 480 | 475 | 475 | 427,000 |
1983/08/10 | 475 | 475 | 475 | 475 | 63,000 |
1983/08/09 | 467 | 477 | 467 | 472 | 171,000 |
1983/08/08 | 476 | 478 | 472 | 472 | 103,000 |
1983/08/06 | 478 | 478 | 475 | 478 | 55,000 |
1983/08/05 | 486 | 486 | 478 | 478 | 96,000 |
1983/08/04 | 497 | 505 | 486 | 486 | 132,000 |
1983/08/03 | 500 | 500 | 496 | 496 | 55,000 |
1983/08/02 | 510 | 510 | 505 | 505 | 128,000 |
1983/08/01 | 530 | 530 | 505 | 515 | 66,000 |
1983/07/29 | 531 | 535 | 525 | 534 | 110,000 |
1983/07/28 | 515 | 539 | 515 | 530 | 234,000 |
1983/07/27 | 507 | 523 | 507 | 523 | 108,000 |
1983/07/26 | 516 | 519 | 509 | 510 | 42,000 |
1983/07/25 | 499 | 513 | 499 | 506 | 50,000 |
1983/07/23 | 503 | 503 | 501 | 503 | 17,000 |
1983/07/22 | 509 | 509 | 493 | 505 | 73,000 |
1983/07/21 | 498 | 519 | 498 | 510 | 192,000 |
1983/07/20 | 488 | 495 | 488 | 495 | 43,000 |
1983/07/19 | 478 | 478 | 478 | 478 | 14,000 |
1983/07/18 | 490 | 490 | 490 | 490 | 12,000 |
1983/07/15 | 494 | 495 | 486 | 490 | 75,000 |
1983/07/14 | 482 | 497 | 482 | 495 | 44,000 |
1983/07/13 | 484 | 485 | 481 | 485 | 14,000 |
1983/07/12 | 484 | 486 | 483 | 483 | 21,000 |
1983/07/11 | 476 | 478 | 476 | 478 | 10,000 |
1983/07/09 | 481 | 485 | 480 | 480 | 14,000 |
1983/07/08 | 495 | 499 | 490 | 490 | 21,000 |
1983/07/07 | 499 | 500 | 497 | 497 | 87,000 |
1983/07/06 | 495 | 499 | 492 | 499 | 42,000 |
1983/07/05 | 499 | 500 | 490 | 490 | 72,000 |
1983/07/04 | 485 | 502 | 481 | 500 | 153,000 |
1983/07/02 | 480 | 488 | 480 | 486 | 50,000 |
1983/07/01 | 474 | 480 | 474 | 480 | 88,000 |
1983/06/30 | 470 | 485 | 469 | 485 | 294,000 |
1983/06/29 | 450 | 465 | 450 | 465 | 152,000 |
1983/06/28 | 449 | 449 | 436 | 436 | 30,000 |
1983/06/27 | 433 | 450 | 433 | 449 | 27,000 |
1983/06/25 | 437 | 437 | 433 | 433 | 11,000 |
1983/06/24 | 430 | 435 | 430 | 432 | 21,000 |
1983/06/23 | 422 | 430 | 422 | 430 | 55,000 |
1983/06/22 | 415 | 418 | 415 | 418 | 13,000 |
1983/06/21 | 422 | 422 | 415 | 415 | 13,000 |
1983/06/20 | 431 | 431 | 426 | 426 | 29,000 |
1983/06/17 | 434 | 434 | 431 | 431 | 5,000 |
1983/06/16 | 442 | 445 | 435 | 435 | 153,000 |
1983/06/15 | 440 | 441 | 435 | 441 | 23,000 |
1983/06/14 | 430 | 450 | 430 | 445 | 49,000 |
1983/06/13 | 425 | 430 | 421 | 430 | 29,000 |
1983/06/11 | 421 | 430 | 421 | 425 | 15,000 |
1983/06/10 | 420 | 423 | 418 | 423 | 10,000 |
1983/06/09 | 420 | 425 | 415 | 418 | 24,000 |
1983/06/08 | 414 | 416 | 414 | 415 | 22,000 |
1983/06/07 | 415 | 416 | 415 | 416 | 10,000 |
1983/06/06 | 411 | 411 | 406 | 406 | 21,000 |
1983/06/04 | 415 | 416 | 410 | 416 | 3,000 |
1983/06/03 | 420 | 420 | 416 | 416 | 7,000 |
1983/06/02 | 420 | 425 | 420 | 420 | 22,000 |
1983/06/01 | 427 | 427 | 425 | 425 | 27,000 |
1983/05/31 | 428 | 428 | 426 | 427 | 6,000 |
1983/05/30 | 435 | 439 | 426 | 430 | 46,000 |
1983/05/28 | 423 | 435 | 423 | 435 | 61,000 |
1983/05/27 | 425 | 425 | 421 | 421 | 7,000 |
1983/05/26 | 434 | 440 | 430 | 432 | 88,000 |
1983/05/25 | 415 | 440 | 415 | 435 | 122,000 |
1983/05/24 | 395 | 410 | 393 | 409 | 74,000 |
1983/05/23 | 389 | 390 | 387 | 390 | 30,000 |
1983/05/20 | 394 | 395 | 390 | 390 | 15,000 |
1983/05/19 | 391 | 391 | 390 | 391 | 12,000 |
1983/05/18 | 390 | 390 | 390 | 390 | 3,000 |
1983/05/17 | 392 | 395 | 390 | 395 | 3,000 |
1983/05/16 | 392 | 392 | 390 | 390 | 2,000 |
1983/05/14 | 395 | 395 | 392 | 392 | 2,000 |
1983/05/13 | 399 | 400 | 395 | 395 | 15,000 |
1983/05/12 | 399 | 400 | 395 | 395 | 38,000 |
1983/05/11 | 399 | 400 | 397 | 399 | 18,000 |
1983/05/10 | 400 | 404 | 399 | 401 | 41,000 |
1983/05/09 | 400 | 405 | 399 | 399 | 22,000 |
1983/05/07 | 400 | 400 | 399 | 400 | 16,000 |
1983/05/06 | 400 | 403 | 399 | 399 | 23,000 |
1983/05/04 | 394 | 400 | 394 | 400 | 23,000 |
1983/05/02 | 392 | 393 | 392 | 393 | 6,000 |
1983/04/30 | 391 | 391 | 388 | 388 | 12,000 |
1983/04/28 | 390 | 390 | 390 | 390 | 5,000 |
1983/04/27 | 390 | 391 | 390 | 391 | 6,000 |
1983/04/26 | 397 | 397 | 390 | 393 | 29,000 |
1983/04/25 | 399 | 400 | 394 | 394 | 13,000 |
1983/04/23 | 390 | 399 | 390 | 399 | 17,000 |
1983/04/22 | 388 | 388 | 388 | 388 | 11,000 |
1983/04/21 | 398 | 399 | 392 | 393 | 33,000 |
1983/04/20 | 390 | 394 | 385 | 394 | 45,000 |
1983/04/19 | 395 | 395 | 393 | 393 | 21,000 |
1983/04/18 | 413 | 413 | 410 | 410 | 22,000 |
1983/04/15 | 412 | 412 | 407 | 410 | 72,000 |
1983/04/14 | 413 | 413 | 408 | 413 | 208,000 |
1983/04/13 | 396 | 416 | 390 | 414 | 246,000 |
1983/04/12 | 376 | 390 | 375 | 390 | 102,000 |
1983/04/11 | 363 | 370 | 360 | 369 | 38,000 |
1983/04/09 | 355 | 363 | 355 | 363 | 12,000 |
1983/04/08 | 350 | 355 | 350 | 355 | 23,000 |
1983/04/07 | 345 | 345 | 345 | 345 | 3,000 |
1983/04/06 | 345 | 350 | 345 | 350 | 3,000 |
1983/04/05 | 350 | 350 | 345 | 345 | 13,000 |
1983/04/04 | 350 | 350 | 350 | 350 | 10,000 |
1983/04/02 | 345 | 345 | 345 | 345 | 1,000 |
1983/04/01 | 345 | 345 | 340 | 340 | 12,000 |
1983/03/31 | 340 | 340 | 340 | 340 | 1,000 |
1983/03/30 | 335 | 335 | 335 | 335 | 2,000 |
1983/03/29 | 328 | 330 | 328 | 330 | 12,000 |
1983/03/28 | 327 | 327 | 327 | 327 | 2,000 |
1983/03/26 | 329 | 329 | 326 | 326 | 2,000 |
1983/03/25 | 333 | 333 | 332 | 332 | 13,000 |
1983/03/24 | 335 | 340 | 334 | 334 | 9,000 |
1983/03/23 | 335 | 335 | 334 | 334 | 9,000 |
1983/03/22 | 340 | 340 | 335 | 335 | 3,000 |
1983/03/18 | 345 | 345 | 343 | 343 | 7,000 |
1983/03/17 | 345 | 345 | 345 | 345 | 4,000 |
1983/03/16 | 350 | 350 | 348 | 348 | 10,000 |
1983/03/12 | 350 | 350 | 350 | 350 | 10,000 |
1983/03/10 | 353 | 353 | 353 | 353 | 1,000 |
1983/03/09 | 354 | 354 | 345 | 345 | 5,000 |
1983/03/08 | 350 | 355 | 350 | 355 | 50,000 |
1983/03/07 | 340 | 345 | 340 | 345 | 7,000 |
1983/03/05 | 354 | 354 | 344 | 344 | 14,000 |
1983/03/04 | 359 | 365 | 355 | 355 | 155,000 |
1983/03/03 | 344 | 355 | 344 | 355 | 119,000 |
1983/03/02 | 340 | 345 | 340 | 345 | 37,000 |
1983/03/01 | 340 | 340 | 336 | 336 | 27,000 |
1983/02/28 | 340 | 345 | 336 | 340 | 23,000 |
1983/02/26 | 345 | 345 | 340 | 340 | 18,000 |
1983/02/25 | 340 | 343 | 340 | 343 | 21,000 |
1983/02/24 | 335 | 340 | 335 | 340 | 27,000 |
1983/02/23 | 325 | 330 | 325 | 325 | 36,000 |
1983/02/22 | 325 | 325 | 320 | 320 | 2,000 |
1983/02/21 | 319 | 329 | 319 | 329 | 8,000 |
1983/02/18 | 324 | 324 | 324 | 324 | 2,000 |
1983/02/17 | 329 | 329 | 329 | 329 | 2,000 |
1983/02/16 | 328 | 328 | 328 | 328 | 1,000 |
1983/02/15 | 329 | 330 | 329 | 330 | 7,000 |
1983/02/14 | 331 | 331 | 329 | 330 | 12,000 |
1983/02/12 | 335 | 335 | 331 | 331 | 9,000 |
1983/02/10 | 335 | 335 | 335 | 335 | 4,000 |
1983/02/09 | 336 | 336 | 336 | 336 | 1,000 |
1983/02/08 | 329 | 335 | 329 | 335 | 61,000 |
1983/02/07 | 329 | 334 | 329 | 334 | 22,000 |
1983/02/05 | 329 | 329 | 329 | 329 | 5,000 |
1983/02/04 | 325 | 328 | 323 | 328 | 5,000 |
1983/02/03 | 328 | 328 | 328 | 328 | 2,000 |
1983/02/02 | 328 | 328 | 325 | 328 | 6,000 |
1983/02/01 | 325 | 328 | 325 | 328 | 3,000 |
1983/01/31 | 329 | 333 | 328 | 330 | 10,000 |
1983/01/29 | 325 | 329 | 325 | 327 | 6,000 |
1983/01/28 | 325 | 330 | 325 | 327 | 13,000 |
1983/01/27 | 325 | 327 | 325 | 325 | 7,000 |
1983/01/26 | 325 | 325 | 325 | 325 | 11,000 |
1983/01/25 | 324 | 325 | 324 | 325 | 15,000 |
1983/01/24 | 328 | 328 | 325 | 325 | 20,000 |
1983/01/22 | 329 | 329 | 329 | 329 | 13,000 |
1983/01/21 | 328 | 330 | 325 | 330 | 18,000 |
1983/01/20 | 319 | 330 | 319 | 330 | 30,000 |
1983/01/19 | 318 | 320 | 318 | 318 | 9,000 |
1983/01/18 | 315 | 315 | 315 | 315 | 13,000 |
1983/01/17 | 315 | 315 | 312 | 315 | 49,000 |
1983/01/14 | 320 | 320 | 315 | 315 | 19,000 |
1983/01/13 | 320 | 320 | 320 | 320 | 25,000 |
1983/01/12 | 330 | 330 | 320 | 320 | 36,000 |
1983/01/11 | 330 | 330 | 330 | 330 | 15,000 |
1983/01/10 | 332 | 333 | 330 | 330 | 31,000 |
1983/01/08 | 335 | 335 | 335 | 335 | 5,000 |
1983/01/07 | 333 | 334 | 333 | 334 | 2,000 |
1983/01/06 | 331 | 331 | 331 | 331 | 1,000 |
1983/01/05 | 330 | 330 | 330 | 330 | 2,000 |