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 |
|---|---|---|---|---|---|
| 1984/12/28 | 1,130 | 1,150 | 1,120 | 1,120 | 16,000 |
| 1984/12/27 | 1,130 | 1,130 | 1,130 | 1,130 | 31,000 |
| 1984/12/26 | 1,150 | 1,150 | 1,140 | 1,140 | 28,000 |
| 1984/12/25 | 1,150 | 1,160 | 1,140 | 1,150 | 12,000 |
| 1984/12/24 | 1,170 | 1,170 | 1,170 | 1,170 | 3,000 |
| 1984/12/21 | 1,190 | 1,190 | 1,180 | 1,190 | 34,000 |
| 1984/12/20 | 1,200 | 1,200 | 1,190 | 1,190 | 86,000 |
| 1984/12/19 | 1,190 | 1,200 | 1,180 | 1,180 | 20,000 |
| 1984/12/18 | 1,190 | 1,190 | 1,170 | 1,170 | 55,000 |
| 1984/12/17 | 1,170 | 1,180 | 1,170 | 1,170 | 11,000 |
| 1984/12/15 | 1,180 | 1,180 | 1,180 | 1,180 | 25,000 |
| 1984/12/14 | 1,200 | 1,200 | 1,180 | 1,190 | 69,000 |
| 1984/12/13 | 1,170 | 1,180 | 1,170 | 1,180 | 25,000 |
| 1984/12/12 | 1,160 | 1,170 | 1,150 | 1,160 | 13,000 |
| 1984/12/11 | 1,160 | 1,180 | 1,140 | 1,140 | 34,000 |
| 1984/12/10 | 1,220 | 1,220 | 1,160 | 1,160 | 20,000 |
| 1984/12/07 | 1,210 | 1,230 | 1,200 | 1,230 | 39,000 |
| 1984/12/06 | 1,190 | 1,190 | 1,170 | 1,190 | 63,000 |
| 1984/12/05 | 1,160 | 1,170 | 1,160 | 1,160 | 37,000 |
| 1984/12/04 | 1,160 | 1,160 | 1,160 | 1,160 | 29,000 |
| 1984/12/03 | 1,150 | 1,160 | 1,150 | 1,150 | 43,000 |
| 1984/12/01 | 1,150 | 1,180 | 1,140 | 1,140 | 11,000 |
| 1984/11/30 | 1,180 | 1,180 | 1,140 | 1,140 | 16,000 |
| 1984/11/29 | 1,180 | 1,180 | 1,140 | 1,160 | 62,000 |
| 1984/11/28 | 1,150 | 1,170 | 1,150 | 1,170 | 40,000 |
| 1984/11/27 | 1,180 | 1,190 | 1,140 | 1,140 | 41,000 |
| 1984/11/26 | 1,200 | 1,200 | 1,200 | 1,200 | 10,000 |
| 1984/11/24 | 1,180 | 1,200 | 1,180 | 1,200 | 10,000 |
| 1984/11/22 | 1,190 | 1,190 | 1,190 | 1,190 | 1,000 |
| 1984/11/21 | 1,180 | 1,180 | 1,170 | 1,170 | 12,000 |
| 1984/11/20 | 1,170 | 1,190 | 1,170 | 1,190 | 10,000 |
| 1984/11/19 | 1,250 | 1,250 | 1,210 | 1,210 | 118,000 |
| 1984/11/17 | 1,190 | 1,260 | 1,190 | 1,260 | 114,000 |
| 1984/11/16 | 1,140 | 1,140 | 1,130 | 1,130 | 46,000 |
| 1984/11/15 | 1,200 | 1,200 | 1,140 | 1,140 | 57,000 |
| 1984/11/14 | 1,180 | 1,190 | 1,160 | 1,190 | 126,000 |
| 1984/11/13 | 1,150 | 1,170 | 1,140 | 1,140 | 104,000 |
| 1984/11/12 | 1,160 | 1,160 | 1,140 | 1,140 | 14,000 |
| 1984/11/09 | 1,160 | 1,180 | 1,160 | 1,160 | 180,000 |
| 1984/11/08 | 1,190 | 1,190 | 1,140 | 1,150 | 158,000 |
| 1984/11/07 | 1,220 | 1,220 | 1,180 | 1,190 | 87,000 |
| 1984/11/06 | 1,220 | 1,220 | 1,200 | 1,200 | 38,000 |
| 1984/11/05 | 1,230 | 1,240 | 1,220 | 1,230 | 89,000 |
| 1984/11/02 | 1,240 | 1,250 | 1,220 | 1,220 | 90,000 |
| 1984/11/01 | 1,230 | 1,270 | 1,220 | 1,230 | 13,000 |
| 1984/10/31 | 1,280 | 1,280 | 1,250 | 1,250 | 34,000 |
| 1984/10/30 | 1,280 | 1,280 | 1,250 | 1,280 | 109,000 |
| 1984/10/29 | 1,320 | 1,320 | 1,280 | 1,290 | 143,000 |
| 1984/10/27 | 1,240 | 1,280 | 1,240 | 1,280 | 54,000 |
| 1984/10/26 | 1,240 | 1,240 | 1,220 | 1,220 | 17,000 |
| 1984/10/25 | 1,290 | 1,300 | 1,240 | 1,240 | 84,000 |
| 1984/10/24 | 1,320 | 1,320 | 1,280 | 1,280 | 104,000 |
| 1984/10/23 | 1,310 | 1,340 | 1,290 | 1,320 | 142,000 |
| 1984/10/22 | 1,310 | 1,350 | 1,310 | 1,330 | 441,000 |
| 1984/10/20 | 1,300 | 1,330 | 1,290 | 1,300 | 361,000 |
| 1984/10/19 | 1,270 | 1,290 | 1,230 | 1,240 | 567,000 |
| 1984/10/18 | 1,230 | 1,290 | 1,230 | 1,230 | 540,000 |
| 1984/10/17 | 1,210 | 1,210 | 1,190 | 1,210 | 130,000 |
| 1984/10/16 | 1,210 | 1,210 | 1,190 | 1,190 | 263,000 |
| 1984/10/15 | 1,210 | 1,210 | 1,190 | 1,200 | 160,000 |
| 1984/10/12 | 1,230 | 1,250 | 1,190 | 1,220 | 461,000 |
| 1984/10/11 | 1,220 | 1,260 | 1,210 | 1,220 | 472,000 |
| 1984/10/09 | 1,220 | 1,220 | 1,190 | 1,210 | 212,000 |
| 1984/10/08 | 1,220 | 1,230 | 1,190 | 1,190 | 117,000 |
| 1984/10/06 | 1,190 | 1,200 | 1,190 | 1,200 | 54,000 |
| 1984/10/05 | 1,170 | 1,190 | 1,170 | 1,170 | 79,000 |
| 1984/10/04 | 1,170 | 1,170 | 1,150 | 1,150 | 63,000 |
| 1984/10/03 | 1,150 | 1,200 | 1,150 | 1,160 | 221,000 |
| 1984/10/02 | 1,160 | 1,160 | 1,130 | 1,160 | 137,000 |
| 1984/10/01 | 1,180 | 1,190 | 1,170 | 1,180 | 82,000 |
| 1984/09/29 | 1,170 | 1,190 | 1,160 | 1,190 | 72,000 |
| 1984/09/28 | 1,200 | 1,220 | 1,140 | 1,150 | 127,000 |
| 1984/09/27 | 1,200 | 1,260 | 1,190 | 1,240 | 592,000 |
| 1984/09/26 | 1,180 | 1,220 | 1,180 | 1,200 | 378,000 |
| 1984/09/25 | 1,180 | 1,180 | 1,110 | 1,170 | 43,000 |
| 1984/09/22 | 1,190 | 1,190 | 1,170 | 1,190 | 127,000 |
| 1984/09/21 | 1,170 | 1,170 | 1,120 | 1,170 | 156,000 |
| 1984/09/20 | 1,130 | 1,180 | 1,100 | 1,180 | 276,000 |
| 1984/09/19 | 1,140 | 1,150 | 1,100 | 1,130 | 96,000 |
| 1984/09/18 | 1,170 | 1,170 | 1,130 | 1,150 | 56,000 |
| 1984/09/17 | 1,200 | 1,200 | 1,170 | 1,170 | 161,000 |
| 1984/09/14 | 1,190 | 1,200 | 1,170 | 1,190 | 384,000 |
| 1984/09/13 | 1,150 | 1,200 | 1,150 | 1,170 | 398,000 |
| 1984/09/12 | 1,100 | 1,150 | 1,100 | 1,130 | 470,000 |
| 1984/09/11 | 1,100 | 1,100 | 1,060 | 1,080 | 116,000 |
| 1984/09/10 | 1,110 | 1,110 | 1,090 | 1,100 | 307,000 |
| 1984/09/07 | 1,040 | 1,100 | 1,040 | 1,090 | 609,000 |
| 1984/09/06 | 1,030 | 1,040 | 1,000 | 1,040 | 134,000 |
| 1984/09/05 | 1,000 | 1,030 | 995 | 1,010 | 89,000 |
| 1984/09/04 | 1,020 | 1,030 | 990 | 995 | 128,000 |
| 1984/09/03 | 1,030 | 1,050 | 1,020 | 1,030 | 223,000 |
| 1984/09/01 | 1,050 | 1,070 | 1,030 | 1,050 | 332,000 |
| 1984/08/31 | 1,020 | 1,030 | 1,000 | 1,020 | 168,000 |
| 1984/08/30 | 1,050 | 1,050 | 1,010 | 1,010 | 277,000 |
| 1984/08/29 | 994 | 1,090 | 994 | 1,050 | 413,000 |
| 1984/08/28 | 997 | 1,000 | 981 | 985 | 110,000 |
| 1984/08/27 | 949 | 999 | 945 | 999 | 200,000 |
| 1984/08/25 | 916 | 950 | 916 | 950 | 121,000 |
| 1984/08/24 | 910 | 915 | 910 | 910 | 121,000 |
| 1984/08/23 | 902 | 923 | 902 | 915 | 244,000 |
| 1984/08/22 | 900 | 910 | 900 | 905 | 282,000 |
| 1984/08/21 | 915 | 915 | 902 | 910 | 102,000 |
| 1984/08/20 | 920 | 920 | 902 | 915 | 154,000 |
| 1984/08/18 | 890 | 930 | 885 | 930 | 434,000 |
| 1984/08/17 | 860 | 875 | 855 | 875 | 292,000 |
| 1984/08/16 | 825 | 850 | 824 | 850 | 105,000 |
| 1984/08/15 | 845 | 845 | 820 | 820 | 96,000 |
| 1984/08/14 | 830 | 869 | 830 | 835 | 202,000 |
| 1984/08/13 | 840 | 840 | 811 | 811 | 234,000 |
| 1984/08/10 | 792 | 830 | 792 | 830 | 229,000 |
| 1984/08/09 | 790 | 792 | 781 | 781 | 97,000 |
| 1984/08/08 | 786 | 795 | 777 | 777 | 153,000 |
| 1984/08/07 | 771 | 781 | 771 | 776 | 191,000 |
| 1984/08/06 | 772 | 775 | 771 | 771 | 89,000 |
| 1984/08/04 | 781 | 781 | 771 | 771 | 45,000 |
| 1984/08/03 | 781 | 781 | 771 | 771 | 28,000 |
| 1984/08/02 | 780 | 780 | 771 | 771 | 8,000 |
| 1984/08/01 | 766 | 766 | 765 | 765 | 22,000 |
| 1984/07/31 | 765 | 765 | 762 | 762 | 11,000 |
| 1984/07/30 | 770 | 770 | 760 | 760 | 13,000 |
| 1984/07/28 | 785 | 785 | 780 | 780 | 14,000 |
| 1984/07/27 | 756 | 780 | 756 | 780 | 7,000 |
| 1984/07/26 | 755 | 755 | 755 | 755 | 7,000 |
| 1984/07/25 | 756 | 756 | 755 | 755 | 18,000 |
| 1984/07/24 | 758 | 758 | 753 | 753 | 8,000 |
| 1984/07/23 | 762 | 762 | 762 | 762 | 6,000 |
| 1984/07/20 | 772 | 772 | 772 | 772 | 3,000 |
| 1984/07/19 | 761 | 762 | 761 | 762 | 7,000 |
| 1984/07/18 | 760 | 760 | 760 | 760 | 12,000 |
| 1984/07/17 | 765 | 765 | 765 | 765 | 6,000 |
| 1984/07/16 | 765 | 766 | 765 | 766 | 9,000 |
| 1984/07/13 | 770 | 770 | 765 | 766 | 36,000 |
| 1984/07/12 | 765 | 765 | 760 | 760 | 17,000 |
| 1984/07/11 | 765 | 766 | 765 | 766 | 5,000 |
| 1984/07/10 | 765 | 765 | 762 | 765 | 13,000 |
| 1984/07/09 | 768 | 770 | 764 | 765 | 16,000 |
| 1984/07/06 | 775 | 779 | 775 | 778 | 17,000 |
| 1984/07/05 | 775 | 775 | 765 | 765 | 19,000 |
| 1984/07/04 | 758 | 758 | 758 | 758 | 2,000 |
| 1984/07/03 | 760 | 760 | 751 | 755 | 7,000 |
| 1984/07/02 | 750 | 760 | 750 | 750 | 58,000 |
| 1984/06/30 | 769 | 771 | 750 | 750 | 55,000 |
| 1984/06/29 | 772 | 780 | 769 | 771 | 127,000 |
| 1984/06/28 | 770 | 770 | 758 | 770 | 111,000 |
| 1984/06/27 | 769 | 769 | 765 | 769 | 31,000 |
| 1984/06/26 | 765 | 770 | 751 | 751 | 38,000 |
| 1984/06/25 | 770 | 770 | 770 | 770 | 3,000 |
| 1984/06/23 | 765 | 765 | 765 | 765 | 5,000 |
| 1984/06/22 | 780 | 780 | 775 | 775 | 25,000 |
| 1984/06/21 | 780 | 790 | 780 | 790 | 25,000 |
| 1984/06/19 | 768 | 771 | 768 | 770 | 27,000 |
| 1984/06/18 | 756 | 758 | 756 | 758 | 12,000 |
| 1984/06/16 | 760 | 760 | 754 | 756 | 26,000 |
| 1984/06/15 | 780 | 780 | 760 | 770 | 29,000 |
| 1984/06/14 | 795 | 795 | 785 | 785 | 7,000 |
| 1984/06/13 | 791 | 795 | 791 | 795 | 35,000 |
| 1984/06/12 | 801 | 801 | 791 | 791 | 35,000 |
| 1984/06/11 | 791 | 796 | 786 | 791 | 48,000 |
| 1984/06/08 | 785 | 785 | 777 | 785 | 45,000 |
| 1984/06/07 | 771 | 780 | 771 | 780 | 22,000 |
| 1984/06/06 | 780 | 780 | 770 | 770 | 33,000 |
| 1984/06/05 | 760 | 799 | 760 | 790 | 31,000 |
| 1984/06/04 | 780 | 780 | 770 | 770 | 15,000 |
| 1984/06/02 | 800 | 800 | 780 | 790 | 70,000 |
| 1984/06/01 | 796 | 806 | 790 | 795 | 66,000 |
| 1984/05/31 | 850 | 860 | 806 | 806 | 178,000 |
| 1984/05/30 | 820 | 849 | 820 | 849 | 245,000 |
| 1984/05/29 | 814 | 834 | 805 | 829 | 141,000 |
| 1984/05/28 | 794 | 794 | 794 | 794 | 17,000 |
| 1984/05/26 | 820 | 829 | 820 | 824 | 21,000 |
| 1984/05/25 | 827 | 846 | 821 | 831 | 363,000 |
| 1984/05/24 | 790 | 830 | 790 | 830 | 332,000 |
| 1984/05/23 | 780 | 790 | 750 | 775 | 367,000 |
| 1984/05/22 | 800 | 805 | 780 | 800 | 228,000 |
| 1984/05/21 | 818 | 840 | 818 | 830 | 411,000 |
| 1984/05/19 | 768 | 779 | 768 | 778 | 103,000 |
| 1984/05/18 | 760 | 770 | 755 | 770 | 100,000 |
| 1984/05/17 | 778 | 778 | 778 | 778 | 50,000 |
| 1984/05/16 | 770 | 771 | 770 | 771 | 13,000 |
| 1984/05/15 | 760 | 770 | 760 | 770 | 39,000 |
| 1984/05/11 | 798 | 805 | 795 | 800 | 55,000 |
| 1984/05/10 | 800 | 800 | 800 | 800 | 1,000 |
| 1984/05/09 | 810 | 810 | 810 | 810 | 9,000 |
| 1984/05/08 | 820 | 820 | 818 | 820 | 19,000 |
| 1984/05/07 | 820 | 820 | 820 | 820 | 9,000 |
| 1984/05/04 | 823 | 823 | 823 | 823 | 40,000 |
| 1984/05/02 | 830 | 830 | 828 | 828 | 7,000 |
| 1984/05/01 | 834 | 834 | 834 | 834 | 1,000 |
| 1984/04/28 | 829 | 829 | 829 | 829 | 8,000 |
| 1984/04/27 | 805 | 820 | 805 | 819 | 34,000 |
| 1984/04/26 | 815 | 815 | 815 | 815 | 15,000 |
| 1984/04/25 | 824 | 824 | 824 | 824 | 13,000 |
| 1984/04/23 | 845 | 845 | 844 | 844 | 14,000 |
| 1984/04/21 | 846 | 850 | 846 | 850 | 36,000 |
| 1984/04/19 | 845 | 846 | 844 | 845 | 24,000 |
| 1984/04/18 | 850 | 850 | 845 | 845 | 20,000 |
| 1984/04/17 | 860 | 860 | 855 | 855 | 9,000 |
| 1984/04/16 | 850 | 850 | 850 | 850 | 2,000 |
| 1984/04/13 | 850 | 850 | 850 | 850 | 4,000 |
| 1984/04/12 | 870 | 870 | 860 | 860 | 5,000 |
| 1984/04/10 | 871 | 879 | 871 | 879 | 11,000 |
| 1984/04/09 | 861 | 861 | 861 | 861 | 5,000 |
| 1984/04/07 | 890 | 890 | 880 | 880 | 50,000 |
| 1984/04/06 | 885 | 890 | 884 | 890 | 84,000 |
| 1984/04/05 | 887 | 890 | 883 | 885 | 85,000 |
| 1984/04/04 | 885 | 885 | 882 | 883 | 42,000 |
| 1984/04/03 | 875 | 885 | 866 | 885 | 17,000 |
| 1984/04/02 | 870 | 870 | 865 | 865 | 26,000 |
| 1984/03/30 | 837 | 860 | 837 | 860 | 49,000 |
| 1984/03/27 | 860 | 860 | 860 | 860 | 29,000 |
| 1984/03/26 | 870 | 870 | 870 | 870 | 21,000 |
| 1984/03/23 | 915 | 915 | 900 | 900 | 6,000 |
| 1984/03/22 | 920 | 920 | 910 | 920 | 13,000 |
| 1984/03/21 | 910 | 915 | 910 | 910 | 32,000 |
| 1984/03/19 | 940 | 940 | 935 | 940 | 74,000 |
| 1984/03/16 | 910 | 910 | 910 | 910 | 22,000 |
| 1984/03/15 | 893 | 900 | 889 | 900 | 58,000 |
| 1984/03/14 | 880 | 894 | 880 | 894 | 75,000 |
| 1984/03/13 | 846 | 855 | 845 | 855 | 33,000 |
| 1984/03/12 | 846 | 846 | 846 | 846 | 5,000 |
| 1984/03/09 | 845 | 846 | 843 | 845 | 65,000 |
| 1984/03/08 | 850 | 851 | 845 | 845 | 29,000 |
| 1984/03/07 | 860 | 860 | 860 | 860 | 8,000 |
| 1984/03/06 | 860 | 860 | 850 | 850 | 24,000 |
| 1984/03/05 | 848 | 870 | 848 | 870 | 45,000 |
| 1984/03/03 | 848 | 848 | 845 | 848 | 52,000 |
| 1984/03/02 | 818 | 825 | 818 | 818 | 70,000 |
| 1984/03/01 | 830 | 837 | 820 | 820 | 130,000 |
| 1984/02/29 | 830 | 850 | 820 | 850 | 72,000 |
| 1984/02/28 | 821 | 840 | 821 | 832 | 147,000 |
| 1984/02/27 | 830 | 830 | 820 | 820 | 74,000 |
| 1984/02/25 | 829 | 830 | 820 | 829 | 185,000 |
| 1984/02/24 | 814 | 830 | 810 | 825 | 281,000 |
| 1984/02/23 | 790 | 804 | 790 | 804 | 148,000 |
| 1984/02/22 | 775 | 790 | 774 | 785 | 121,000 |
| 1984/02/21 | 760 | 770 | 760 | 765 | 42,000 |
| 1984/02/20 | 760 | 760 | 760 | 760 | 15,000 |
| 1984/02/18 | 768 | 768 | 760 | 760 | 34,000 |
| 1984/02/17 | 765 | 780 | 762 | 773 | 156,000 |
| 1984/02/16 | 765 | 767 | 760 | 761 | 93,000 |
| 1984/02/15 | 752 | 760 | 752 | 760 | 45,000 |
| 1984/02/14 | 760 | 760 | 750 | 750 | 165,000 |
| 1984/02/13 | 760 | 760 | 760 | 760 | 129,000 |
| 1984/02/10 | 750 | 750 | 750 | 750 | 54,000 |
| 1984/02/09 | 763 | 763 | 750 | 750 | 140,000 |
| 1984/02/08 | 764 | 768 | 756 | 760 | 112,000 |
| 1984/02/07 | 779 | 779 | 752 | 758 | 192,000 |
| 1984/02/06 | 790 | 790 | 770 | 780 | 151,000 |
| 1984/02/04 | 780 | 797 | 765 | 795 | 335,000 |
| 1984/02/03 | 750 | 765 | 750 | 760 | 913,000 |
| 1984/02/02 | 750 | 750 | 735 | 740 | 316,000 |
| 1984/02/01 | 710 | 750 | 710 | 750 | 347,000 |
| 1984/01/31 | 691 | 698 | 685 | 695 | 97,000 |
| 1984/01/30 | 691 | 700 | 686 | 686 | 55,000 |
| 1984/01/27 | 680 | 685 | 680 | 685 | 34,000 |
| 1984/01/26 | 681 | 681 | 680 | 680 | 47,000 |
| 1984/01/25 | 680 | 680 | 666 | 680 | 16,000 |
| 1984/01/24 | 695 | 695 | 680 | 680 | 23,000 |
| 1984/01/23 | 703 | 703 | 695 | 696 | 17,000 |
| 1984/01/21 | 700 | 705 | 700 | 703 | 29,000 |
| 1984/01/20 | 705 | 705 | 699 | 699 | 52,000 |
| 1984/01/19 | 719 | 719 | 705 | 709 | 54,000 |
| 1984/01/18 | 705 | 710 | 705 | 710 | 39,000 |
| 1984/01/17 | 705 | 710 | 705 | 710 | 29,000 |
| 1984/01/13 | 705 | 705 | 691 | 705 | 61,000 |
| 1984/01/12 | 707 | 709 | 698 | 702 | 73,000 |
| 1984/01/11 | 705 | 705 | 705 | 705 | 10,000 |
| 1984/01/10 | 719 | 719 | 711 | 715 | 43,000 |
| 1984/01/09 | 721 | 725 | 711 | 720 | 46,000 |
| 1984/01/07 | 725 | 726 | 713 | 726 | 122,000 |
| 1984/01/06 | 730 | 730 | 711 | 725 | 379,000 |
| 1984/01/05 | 710 | 720 | 710 | 720 | 212,000 |
| 1984/01/04 | 715 | 720 | 709 | 710 | 175,000 |