日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
1985/12/28 810 810 795 795 9,000
1985/12/27 800 800 800 800 7,000
1985/12/26 809 815 799 815 17,000
1985/12/25 820 820 815 815 14,000
1985/12/24 819 819 810 819 8,000
1985/12/23 810 820 795 820 22,000
1985/12/21 810 810 792 809 12,000
1985/12/20 844 845 811 811 14,000
1985/12/19 863 863 845 845 18,000
1985/12/18 857 864 857 864 10,000
1985/12/17 874 876 870 874 42,000
1985/12/16 875 875 875 875 8,000
1985/12/13 880 885 880 885 22,000
1985/12/12 884 890 882 890 41,000
1985/12/11 892 892 858 880 17,000
1985/12/10 860 894 860 894 47,000
1985/12/09 845 855 842 846 47,000
1985/12/07 845 845 842 842 4,000
1985/12/06 840 846 840 842 33,000
1985/12/05 845 845 840 844 18,000
1985/12/04 847 847 845 845 18,000
1985/12/03 840 857 837 857 27,000
1985/12/02 844 844 840 844 36,000
1985/11/30 844 844 843 844 6,000
1985/11/29 834 837 833 837 21,000
1985/11/28 820 834 819 834 42,000
1985/11/27 820 820 819 820 62,000
1985/11/26 810 824 810 824 21,000
1985/11/25 801 809 800 809 98,000
1985/11/22 800 805 795 801 78,000
1985/11/21 798 800 797 797 11,000
1985/11/20 793 793 792 793 11,000
1985/11/19 794 796 793 793 14,000
1985/11/18 800 800 794 794 19,000
1985/11/16 775 800 775 800 40,000
1985/11/15 785 792 785 792 55,000
1985/11/14 805 805 799 799 12,000
1985/11/13 815 815 800 810 35,000
1985/11/12 834 834 799 824 19,000
1985/11/11 832 835 830 835 26,000
1985/11/08 815 830 815 830 39,000
1985/11/07 801 817 800 815 24,000
1985/11/06 792 800 792 798 31,000
1985/11/05 805 805 791 791 31,000
1985/11/02 799 805 798 805 24,000
1985/11/01 799 809 792 800 61,000
1985/10/31 790 809 790 809 80,000
1985/10/30 781 790 781 788 34,000
1985/10/29 790 799 780 780 75,000
1985/10/28 777 790 777 790 102,000
1985/10/26 733 757 733 757 17,000
1985/10/25 749 756 745 745 33,000
1985/10/24 740 747 737 737 20,000
1985/10/23 740 747 732 737 49,000
1985/10/22 747 747 732 732 32,000
1985/10/21 745 747 735 747 29,000
1985/10/19 720 735 719 730 68,000
1985/10/18 717 718 715 715 104,000
1985/10/17 717 728 715 717 229,000
1985/10/16 715 720 715 717 65,000
1985/10/15 719 720 714 719 19,000
1985/10/14 715 725 715 719 31,000
1985/10/11 695 720 695 715 35,000
1985/10/09 650 675 645 675 27,000
1985/10/08 645 654 640 640 67,000
1985/10/07 674 674 640 640 51,000
1985/10/04 664 664 664 664 1,000
1985/10/03 660 664 654 664 15,000
1985/10/02 645 655 643 654 23,000
1985/10/01 645 645 621 640 21,000
1985/09/30 650 650 645 646 60,000
1985/09/28 650 650 650 650 16,000
1985/09/27 651 651 650 650 7,000
1985/09/26 660 660 650 650 19,000
1985/09/25 680 680 660 660 29,000
1985/09/24 675 680 668 678 23,000
1985/09/21 670 670 668 668 16,000
1985/09/20 680 680 667 667 7,000
1985/09/19 692 692 680 680 16,000
1985/09/18 692 694 690 692 60,000
1985/09/17 694 694 692 692 4,000
1985/09/13 695 698 690 690 26,000
1985/09/12 695 697 695 697 50,000
1985/09/11 695 695 693 695 26,000
1985/09/10 690 690 690 690 35,000
1985/09/09 690 695 690 695 22,000
1985/09/07 690 690 690 690 7,000
1985/09/06 694 695 694 695 17,000
1985/09/05 700 700 695 695 10,000
1985/09/04 700 700 700 700 14,000
1985/09/03 720 720 706 706 11,000
1985/09/02 720 722 720 720 28,000
1985/08/31 715 720 715 720 19,000
1985/08/30 710 715 706 712 64,000
1985/08/29 685 705 685 700 24,000
1985/08/28 676 686 676 685 15,000
1985/08/27 658 666 658 661 9,000
1985/08/26 660 661 655 655 41,000
1985/08/24 660 660 655 660 27,000
1985/08/23 660 660 655 655 56,000
1985/08/22 665 665 655 655 115,000
1985/08/21 667 667 661 665 23,000
1985/08/20 667 680 667 667 21,000
1985/08/19 671 672 667 667 236,000
1985/08/15 669 670 667 667 18,000
1985/08/14 671 680 670 670 25,000
1985/08/13 680 685 680 680 19,000
1985/08/12 690 690 680 680 48,000
1985/08/09 720 720 700 700 21,000
1985/08/08 709 720 709 717 52,000
1985/08/07 697 709 696 709 18,000
1985/08/06 660 687 650 687 64,000
1985/08/05 685 685 649 650 63,000
1985/08/03 693 693 685 690 19,000
1985/08/02 685 695 681 683 32,000
1985/08/01 667 675 667 675 27,000
1985/07/31 676 676 673 673 8,000
1985/07/30 676 677 675 675 30,000
1985/07/29 650 676 650 676 34,000
1985/07/27 625 635 625 635 42,000
1985/07/26 620 625 620 625 86,000
1985/07/25 635 640 630 630 82,000
1985/07/24 640 655 640 650 111,000
1985/07/23 690 690 680 680 18,000
1985/07/22 730 730 705 705 13,000
1985/07/19 760 760 750 750 17,000
1985/07/18 775 775 770 770 29,000
1985/07/17 795 805 785 785 45,000
1985/07/16 810 811 805 805 13,000
1985/07/15 825 825 819 820 36,000
1985/07/12 830 830 825 825 13,000
1985/07/11 831 831 831 831 1,000
1985/07/10 826 831 826 831 2,000
1985/07/09 825 825 825 825 2,000
1985/07/08 819 834 804 834 42,000
1985/07/05 834 834 821 834 22,000
1985/07/04 834 834 831 834 10,000
1985/07/03 836 836 835 835 26,000
1985/07/02 835 836 835 836 6,000
1985/07/01 831 836 831 836 6,000
1985/06/29 831 831 831 831 6,000
1985/06/28 830 830 830 830 5,000
1985/06/27 830 840 830 840 10,000
1985/06/26 834 845 825 845 61,000
1985/06/25 832 834 831 834 7,000
1985/06/24 831 832 831 831 15,000
1985/06/22 831 831 831 831 12,000
1985/06/21 831 832 831 832 11,000
1985/06/20 835 835 830 832 47,000
1985/06/19 840 840 840 840 3,000
1985/06/18 831 845 831 845 9,000
1985/06/17 860 860 831 831 13,000
1985/06/15 860 860 860 860 3,000
1985/06/14 870 870 860 860 50,000
1985/06/12 861 870 861 870 31,000
1985/06/11 860 860 860 860 7,000
1985/06/10 870 870 870 870 1,000
1985/06/07 840 840 840 840 10,000
1985/06/06 829 840 820 840 23,000
1985/06/05 819 830 819 830 27,000
1985/06/03 890 890 890 890 11,000
1985/06/01 920 920 920 920 4,000
1985/05/31 938 938 930 938 3,000
1985/05/30 939 939 939 939 3,000
1985/05/28 940 940 940 940 16,000
1985/05/27 940 940 940 940 10,000
1985/05/25 965 965 955 955 80,000
1985/05/24 970 977 970 975 50,000
1985/05/23 981 990 981 990 31,000
1985/05/22 993 997 990 997 36,000
1985/05/21 990 990 990 990 4,000
1985/05/20 980 982 980 982 12,000
1985/05/18 980 980 980 980 8,000
1985/05/17 980 1,000 980 1,000 48,000
1985/05/16 990 1,000 990 1,000 12,000
1985/05/14 980 980 980 980 4,000
1985/05/13 1,000 1,000 1,000 1,000 2,000
1985/05/10 1,000 1,000 1,000 1,000 1,000
1985/05/09 1,030 1,030 1,020 1,020 10,000
1985/05/08 1,020 1,020 1,020 1,020 12,000
1985/05/07 1,010 1,010 1,010 1,010 30,000
1985/05/04 1,010 1,010 1,010 1,010 5,000
1985/05/01 981 990 980 990 12,000
1985/04/30 980 980 980 980 14,000
1985/04/27 1,000 1,000 1,000 1,000 7,000
1985/04/26 956 980 956 980 27,000
1985/04/25 950 955 950 955 2,000
1985/04/24 939 940 939 940 88,000
1985/04/23 940 940 940 940 23,000
1985/04/22 950 950 940 940 14,000
1985/04/20 940 945 940 945 7,000
1985/04/19 950 950 940 940 16,000
1985/04/18 950 950 950 950 12,000
1985/04/17 955 955 940 940 53,000
1985/04/16 1,000 1,000 965 965 10,000
1985/04/11 1,010 1,010 1,010 1,010 9,000
1985/04/10 1,010 1,010 1,010 1,010 8,000
1985/04/09 1,080 1,080 1,080 1,080 20,000
1985/04/08 1,080 1,080 1,080 1,080 1,000
1985/04/05 1,080 1,090 1,080 1,090 4,000
1985/04/04 1,070 1,070 1,070 1,070 5,000
1985/04/03 1,050 1,050 1,050 1,050 5,000
1985/03/30 1,020 1,040 1,020 1,020 43,000
1985/03/29 1,000 1,010 1,000 1,000 28,000
1985/03/28 981 985 981 981 31,000
1985/03/27 980 980 980 980 26,000
1985/03/26 1,010 1,020 1,010 1,010 38,000
1985/03/25 1,050 1,050 1,050 1,050 44,000
1985/03/23 1,120 1,120 1,090 1,090 105,000
1985/03/22 1,140 1,140 1,140 1,140 86,000
1985/03/20 1,150 1,160 1,150 1,160 41,000
1985/03/19 1,150 1,150 1,150 1,150 66,000
1985/03/18 1,150 1,150 1,150 1,150 30,000
1985/03/16 1,150 1,150 1,150 1,150 55,000
1985/03/15 1,160 1,160 1,150 1,150 64,000
1985/03/14 1,180 1,180 1,140 1,150 276,000
1985/03/13 1,150 1,200 1,150 1,180 147,000
1985/03/12 1,140 1,150 1,140 1,150 36,000
1985/03/11 1,150 1,150 1,130 1,130 53,000
1985/03/08 1,150 1,150 1,130 1,130 55,000
1985/03/07 1,130 1,140 1,130 1,140 12,000
1985/03/06 1,120 1,120 1,110 1,110 8,000
1985/03/05 1,100 1,120 1,100 1,120 48,000
1985/03/04 1,120 1,120 1,100 1,100 30,000
1985/03/02 1,120 1,140 1,120 1,140 8,000
1985/03/01 1,120 1,150 1,120 1,130 6,000
1985/02/28 1,110 1,110 1,110 1,110 3,000
1985/02/27 1,120 1,120 1,120 1,120 3,000
1985/02/26 1,150 1,150 1,140 1,150 14,000
1985/02/25 1,150 1,150 1,150 1,150 5,000
1985/02/22 1,110 1,110 1,110 1,110 6,000
1985/02/21 1,180 1,180 1,110 1,110 44,000
1985/02/20 1,170 1,180 1,170 1,180 13,000
1985/02/19 1,150 1,180 1,130 1,180 52,000
1985/02/18 1,180 1,180 1,150 1,150 12,000
1985/02/16 1,150 1,160 1,140 1,160 76,000
1985/02/15 1,100 1,120 1,090 1,110 145,000
1985/02/14 1,070 1,090 1,070 1,090 68,000
1985/02/13 1,070 1,070 1,070 1,070 20,000
1985/02/12 1,070 1,070 1,070 1,070 11,000
1985/02/08 1,090 1,090 1,080 1,090 49,000
1985/02/07 1,090 1,110 1,090 1,110 73,000
1985/02/06 1,110 1,120 1,110 1,110 47,000
1985/02/05 1,070 1,070 1,070 1,070 20,000
1985/02/04 1,080 1,080 1,070 1,070 4,000
1985/02/02 1,070 1,070 1,070 1,070 24,000
1985/02/01 1,080 1,080 1,070 1,070 12,000
1985/01/31 1,070 1,070 1,050 1,070 43,000
1985/01/29 1,130 1,130 1,100 1,100 44,000
1985/01/28 1,150 1,160 1,140 1,140 23,000
1985/01/26 1,150 1,150 1,150 1,150 7,000
1985/01/25 1,150 1,150 1,150 1,150 10,000
1985/01/24 1,140 1,140 1,140 1,140 55,000
1985/01/23 1,130 1,150 1,100 1,130 142,000
1985/01/22 1,130 1,130 1,130 1,130 14,000
1985/01/21 1,130 1,130 1,130 1,130 2,000
1985/01/19 1,130 1,130 1,130 1,130 8,000
1985/01/18 1,170 1,170 1,130 1,130 28,000
1985/01/17 1,170 1,170 1,170 1,170 10,000
1985/01/16 1,180 1,180 1,180 1,180 10,000
1985/01/14 1,180 1,190 1,120 1,170 61,000
1985/01/11 1,180 1,190 1,180 1,190 67,000
1985/01/10 1,130 1,160 1,130 1,160 59,000
1985/01/09 1,120 1,120 1,110 1,120 27,000
1985/01/08 1,110 1,120 1,110 1,120 20,000
1985/01/07 1,120 1,120 1,120 1,120 1,000
1985/01/05 1,110 1,120 1,110 1,110 59,000
1985/01/04 1,120 1,120 1,110 1,120 37,000

このページの先頭へ