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 |
---|---|---|---|---|---|
1986/12/27 | 605 | 605 | 604 | 605 | 18,000 |
1986/12/26 | 610 | 610 | 605 | 605 | 15,000 |
1986/12/25 | 625 | 625 | 613 | 613 | 34,000 |
1986/12/24 | 620 | 620 | 615 | 615 | 16,000 |
1986/12/23 | 621 | 621 | 616 | 620 | 21,000 |
1986/12/22 | 615 | 617 | 615 | 617 | 18,000 |
1986/12/19 | 621 | 625 | 620 | 625 | 14,000 |
1986/12/18 | 625 | 625 | 625 | 625 | 6,000 |
1986/12/17 | 620 | 620 | 615 | 615 | 16,000 |
1986/12/16 | 620 | 620 | 615 | 615 | 9,000 |
1986/12/15 | 625 | 625 | 620 | 621 | 22,000 |
1986/12/12 | 620 | 620 | 615 | 615 | 34,000 |
1986/12/11 | 620 | 630 | 616 | 620 | 54,000 |
1986/12/10 | 630 | 630 | 617 | 620 | 50,000 |
1986/12/09 | 625 | 628 | 620 | 620 | 84,000 |
1986/12/08 | 625 | 630 | 625 | 625 | 66,000 |
1986/12/06 | 640 | 645 | 635 | 635 | 10,000 |
1986/12/05 | 650 | 650 | 645 | 650 | 41,000 |
1986/12/04 | 666 | 666 | 650 | 650 | 19,000 |
1986/12/03 | 660 | 666 | 660 | 665 | 16,000 |
1986/12/02 | 665 | 670 | 660 | 660 | 9,000 |
1986/12/01 | 655 | 655 | 647 | 655 | 17,000 |
1986/11/29 | 645 | 645 | 645 | 645 | 1,000 |
1986/11/28 | 650 | 650 | 641 | 641 | 13,000 |
1986/11/27 | 649 | 670 | 649 | 650 | 27,000 |
1986/11/26 | 655 | 655 | 650 | 650 | 98,000 |
1986/11/25 | 650 | 650 | 642 | 650 | 72,000 |
1986/11/22 | 641 | 650 | 640 | 650 | 24,000 |
1986/11/21 | 610 | 620 | 610 | 620 | 60,000 |
1986/11/20 | 600 | 610 | 600 | 603 | 60,000 |
1986/11/19 | 605 | 609 | 600 | 600 | 108,000 |
1986/11/18 | 610 | 613 | 605 | 606 | 52,000 |
1986/11/17 | 621 | 621 | 611 | 611 | 59,000 |
1986/11/14 | 631 | 632 | 610 | 611 | 42,000 |
1986/11/13 | 635 | 635 | 635 | 635 | 3,000 |
1986/11/12 | 630 | 630 | 628 | 630 | 57,000 |
1986/11/11 | 640 | 640 | 630 | 630 | 32,000 |
1986/11/10 | 635 | 635 | 630 | 635 | 5,000 |
1986/11/07 | 635 | 640 | 635 | 640 | 13,000 |
1986/11/06 | 639 | 645 | 639 | 645 | 26,000 |
1986/11/05 | 645 | 645 | 640 | 640 | 17,000 |
1986/11/04 | 650 | 650 | 650 | 650 | 12,000 |
1986/11/01 | 640 | 650 | 640 | 650 | 8,000 |
1986/10/31 | 640 | 650 | 640 | 640 | 45,000 |
1986/10/30 | 650 | 650 | 647 | 650 | 12,000 |
1986/10/29 | 650 | 650 | 650 | 650 | 8,000 |
1986/10/27 | 650 | 650 | 650 | 650 | 15,000 |
1986/10/24 | 631 | 650 | 631 | 650 | 9,000 |
1986/10/23 | 622 | 623 | 602 | 602 | 15,000 |
1986/10/22 | 621 | 622 | 621 | 622 | 5,000 |
1986/10/21 | 620 | 620 | 620 | 620 | 3,000 |
1986/10/20 | 630 | 630 | 619 | 630 | 31,000 |
1986/10/17 | 631 | 650 | 631 | 650 | 5,000 |
1986/10/16 | 631 | 634 | 630 | 630 | 8,000 |
1986/10/15 | 640 | 645 | 630 | 630 | 18,000 |
1986/10/14 | 621 | 635 | 621 | 635 | 16,000 |
1986/10/09 | 625 | 661 | 625 | 661 | 5,000 |
1986/10/08 | 630 | 651 | 630 | 631 | 60,000 |
1986/10/07 | 659 | 659 | 650 | 650 | 4,000 |
1986/10/06 | 660 | 660 | 660 | 660 | 1,000 |
1986/10/04 | 670 | 670 | 670 | 670 | 2,000 |
1986/10/03 | 660 | 660 | 660 | 660 | 1,000 |
1986/10/02 | 660 | 660 | 640 | 640 | 5,000 |
1986/10/01 | 660 | 660 | 660 | 660 | 3,000 |
1986/09/30 | 670 | 671 | 660 | 660 | 7,000 |
1986/09/27 | 660 | 660 | 660 | 660 | 5,000 |
1986/09/26 | 661 | 661 | 661 | 661 | 1,000 |
1986/09/25 | 670 | 670 | 665 | 665 | 10,000 |
1986/09/24 | 641 | 660 | 641 | 660 | 11,000 |
1986/09/22 | 670 | 670 | 651 | 651 | 12,000 |
1986/09/19 | 680 | 680 | 670 | 670 | 13,000 |
1986/09/18 | 694 | 694 | 678 | 680 | 19,000 |
1986/09/17 | 694 | 694 | 694 | 694 | 7,000 |
1986/09/16 | 700 | 700 | 695 | 695 | 7,000 |
1986/09/12 | 700 | 700 | 695 | 700 | 13,000 |
1986/09/11 | 700 | 705 | 700 | 701 | 17,000 |
1986/09/10 | 700 | 700 | 690 | 700 | 25,000 |
1986/09/09 | 700 | 700 | 690 | 700 | 20,000 |
1986/09/08 | 697 | 697 | 697 | 697 | 8,000 |
1986/09/06 | 696 | 698 | 696 | 696 | 20,000 |
1986/09/05 | 700 | 705 | 695 | 700 | 37,000 |
1986/09/04 | 693 | 696 | 693 | 695 | 6,000 |
1986/09/03 | 696 | 696 | 690 | 690 | 6,000 |
1986/09/02 | 700 | 700 | 698 | 698 | 13,000 |
1986/09/01 | 720 | 720 | 700 | 700 | 18,000 |
1986/08/30 | 720 | 720 | 720 | 720 | 7,000 |
1986/08/29 | 726 | 726 | 720 | 720 | 6,000 |
1986/08/28 | 726 | 726 | 726 | 726 | 1,000 |
1986/08/27 | 720 | 720 | 720 | 720 | 14,000 |
1986/08/26 | 750 | 760 | 750 | 750 | 39,000 |
1986/08/25 | 740 | 750 | 740 | 750 | 49,000 |
1986/08/23 | 706 | 710 | 705 | 710 | 48,000 |
1986/08/22 | 690 | 695 | 680 | 690 | 85,000 |
1986/08/21 | 710 | 710 | 695 | 695 | 39,000 |
1986/08/20 | 740 | 741 | 720 | 720 | 72,000 |
1986/08/19 | 755 | 755 | 719 | 730 | 55,000 |
1986/08/18 | 759 | 759 | 759 | 759 | 5,000 |
1986/08/15 | 779 | 779 | 779 | 779 | 5,000 |
1986/08/14 | 790 | 790 | 770 | 780 | 12,000 |
1986/08/13 | 780 | 780 | 766 | 778 | 45,000 |
1986/08/12 | 795 | 795 | 795 | 795 | 3,000 |
1986/08/08 | 791 | 800 | 786 | 799 | 90,000 |
1986/08/07 | 789 | 795 | 789 | 795 | 29,000 |
1986/08/06 | 800 | 800 | 790 | 790 | 38,000 |
1986/08/05 | 788 | 788 | 768 | 788 | 35,000 |
1986/08/04 | 790 | 790 | 788 | 788 | 66,000 |
1986/08/02 | 790 | 790 | 790 | 790 | 4,000 |
1986/08/01 | 799 | 799 | 786 | 790 | 13,000 |
1986/07/31 | 770 | 800 | 769 | 800 | 22,000 |
1986/07/30 | 790 | 800 | 790 | 800 | 11,000 |
1986/07/29 | 801 | 805 | 795 | 795 | 19,000 |
1986/07/28 | 799 | 800 | 799 | 800 | 11,000 |
1986/07/26 | 811 | 811 | 811 | 811 | 6,000 |
1986/07/25 | 839 | 839 | 830 | 830 | 10,000 |
1986/07/24 | 820 | 820 | 820 | 820 | 11,000 |
1986/07/23 | 855 | 860 | 833 | 860 | 13,000 |
1986/07/22 | 834 | 854 | 834 | 854 | 14,000 |
1986/07/21 | 871 | 871 | 870 | 870 | 38,000 |
1986/07/19 | 854 | 854 | 854 | 854 | 10,000 |
1986/07/18 | 859 | 865 | 850 | 864 | 54,000 |
1986/07/17 | 870 | 875 | 870 | 870 | 39,000 |
1986/07/16 | 890 | 890 | 855 | 880 | 30,000 |
1986/07/15 | 890 | 890 | 890 | 890 | 3,000 |
1986/07/14 | 885 | 896 | 885 | 895 | 37,000 |
1986/07/11 | 882 | 896 | 881 | 895 | 80,000 |
1986/07/10 | 901 | 909 | 894 | 900 | 75,000 |
1986/07/09 | 940 | 945 | 910 | 920 | 142,000 |
1986/07/08 | 914 | 949 | 905 | 945 | 218,000 |
1986/07/07 | 940 | 940 | 915 | 934 | 265,000 |
1986/07/05 | 890 | 930 | 884 | 930 | 154,000 |
1986/07/04 | 900 | 901 | 884 | 900 | 217,000 |
1986/07/03 | 880 | 909 | 878 | 901 | 232,000 |
1986/07/02 | 847 | 880 | 847 | 880 | 202,000 |
1986/07/01 | 830 | 847 | 830 | 845 | 108,000 |
1986/06/30 | 830 | 830 | 821 | 830 | 37,000 |
1986/06/28 | 798 | 813 | 798 | 813 | 8,000 |
1986/06/27 | 789 | 798 | 788 | 798 | 41,000 |
1986/06/26 | 789 | 789 | 787 | 788 | 21,000 |
1986/06/25 | 789 | 789 | 785 | 787 | 25,000 |
1986/06/24 | 794 | 794 | 785 | 789 | 56,000 |
1986/06/23 | 799 | 799 | 792 | 794 | 19,000 |
1986/06/20 | 791 | 800 | 791 | 791 | 13,000 |
1986/06/19 | 790 | 790 | 783 | 783 | 20,000 |
1986/06/18 | 790 | 795 | 781 | 781 | 48,000 |
1986/06/17 | 800 | 810 | 800 | 800 | 46,000 |
1986/06/16 | 800 | 800 | 795 | 800 | 28,000 |
1986/06/13 | 810 | 811 | 810 | 811 | 27,000 |
1986/06/12 | 806 | 810 | 800 | 810 | 19,000 |
1986/06/11 | 808 | 809 | 808 | 808 | 15,000 |
1986/06/10 | 820 | 820 | 810 | 818 | 31,000 |
1986/06/09 | 820 | 821 | 818 | 821 | 17,000 |
1986/06/07 | 819 | 820 | 819 | 820 | 38,000 |
1986/06/06 | 810 | 815 | 807 | 810 | 8,000 |
1986/06/05 | 830 | 830 | 805 | 805 | 14,000 |
1986/06/04 | 830 | 830 | 823 | 823 | 19,000 |
1986/06/03 | 830 | 830 | 829 | 829 | 7,000 |
1986/06/02 | 825 | 855 | 825 | 855 | 63,000 |
1986/05/31 | 811 | 820 | 811 | 815 | 3,000 |
1986/05/30 | 817 | 825 | 805 | 805 | 27,000 |
1986/05/29 | 829 | 829 | 820 | 826 | 28,000 |
1986/05/28 | 829 | 829 | 810 | 810 | 23,000 |
1986/05/27 | 830 | 830 | 815 | 815 | 16,000 |
1986/05/26 | 820 | 830 | 819 | 830 | 40,000 |
1986/05/24 | 815 | 815 | 815 | 815 | 18,000 |
1986/05/23 | 800 | 800 | 790 | 795 | 38,000 |
1986/05/22 | 790 | 800 | 790 | 799 | 24,000 |
1986/05/21 | 801 | 814 | 800 | 800 | 35,000 |
1986/05/20 | 810 | 811 | 810 | 810 | 21,000 |
1986/05/19 | 801 | 839 | 801 | 830 | 26,000 |
1986/05/17 | 810 | 815 | 810 | 810 | 17,000 |
1986/05/16 | 825 | 825 | 815 | 825 | 31,000 |
1986/05/15 | 825 | 825 | 825 | 825 | 6,000 |
1986/05/14 | 850 | 857 | 850 | 850 | 76,000 |
1986/05/13 | 850 | 860 | 809 | 860 | 50,000 |
1986/05/12 | 860 | 860 | 857 | 860 | 93,000 |
1986/05/09 | 870 | 880 | 865 | 870 | 164,000 |
1986/05/08 | 870 | 879 | 870 | 870 | 104,000 |
1986/05/07 | 880 | 881 | 870 | 880 | 70,000 |
1986/05/06 | 899 | 900 | 882 | 890 | 101,000 |
1986/05/02 | 870 | 893 | 870 | 887 | 216,000 |
1986/05/01 | 835 | 877 | 835 | 874 | 346,000 |
1986/04/30 | 840 | 841 | 826 | 840 | 195,000 |
1986/04/28 | 830 | 845 | 811 | 840 | 140,000 |
1986/04/26 | 800 | 820 | 800 | 820 | 129,000 |
1986/04/25 | 790 | 799 | 790 | 795 | 197,000 |
1986/04/24 | 800 | 810 | 796 | 800 | 102,000 |
1986/04/23 | 800 | 800 | 795 | 800 | 68,000 |
1986/04/22 | 800 | 800 | 790 | 800 | 87,000 |
1986/04/21 | 795 | 800 | 780 | 780 | 125,000 |
1986/04/19 | 780 | 791 | 780 | 791 | 92,000 |
1986/04/18 | 784 | 790 | 775 | 780 | 129,000 |
1986/04/17 | 800 | 805 | 761 | 761 | 196,000 |
1986/04/16 | 797 | 810 | 797 | 810 | 142,000 |
1986/04/15 | 755 | 793 | 755 | 792 | 162,000 |
1986/04/14 | 752 | 765 | 751 | 754 | 258,000 |
1986/04/11 | 754 | 761 | 750 | 750 | 391,000 |
1986/04/10 | 760 | 780 | 754 | 754 | 49,000 |
1986/04/09 | 754 | 761 | 754 | 760 | 156,000 |
1986/04/08 | 752 | 754 | 751 | 754 | 22,000 |
1986/04/07 | 754 | 754 | 751 | 751 | 14,000 |
1986/04/05 | 754 | 754 | 750 | 754 | 20,000 |
1986/04/04 | 730 | 754 | 730 | 754 | 28,000 |
1986/04/03 | 739 | 739 | 733 | 733 | 23,000 |
1986/04/02 | 750 | 750 | 745 | 745 | 7,000 |
1986/04/01 | 750 | 750 | 750 | 750 | 22,000 |
1986/03/31 | 754 | 754 | 750 | 750 | 9,000 |
1986/03/29 | 749 | 749 | 735 | 735 | 15,000 |
1986/03/28 | 753 | 754 | 747 | 750 | 72,000 |
1986/03/27 | 754 | 757 | 751 | 756 | 114,000 |
1986/03/26 | 756 | 759 | 756 | 759 | 12,000 |
1986/03/25 | 754 | 755 | 754 | 754 | 15,000 |
1986/03/24 | 750 | 751 | 750 | 751 | 24,000 |
1986/03/22 | 770 | 770 | 760 | 760 | 12,000 |
1986/03/20 | 785 | 790 | 785 | 790 | 17,000 |
1986/03/19 | 785 | 785 | 785 | 785 | 7,000 |
1986/03/18 | 785 | 785 | 785 | 785 | 33,000 |
1986/03/17 | 790 | 790 | 785 | 785 | 37,000 |
1986/03/15 | 795 | 795 | 770 | 790 | 19,000 |
1986/03/14 | 785 | 795 | 780 | 795 | 11,000 |
1986/03/13 | 785 | 797 | 785 | 785 | 57,000 |
1986/03/12 | 795 | 797 | 795 | 795 | 16,000 |
1986/03/11 | 780 | 800 | 780 | 800 | 16,000 |
1986/03/10 | 784 | 788 | 780 | 780 | 33,000 |
1986/03/07 | 790 | 793 | 788 | 788 | 19,000 |
1986/03/06 | 781 | 790 | 781 | 790 | 13,000 |
1986/03/05 | 774 | 780 | 774 | 778 | 9,000 |
1986/03/04 | 766 | 777 | 766 | 775 | 55,000 |
1986/03/03 | 761 | 770 | 761 | 765 | 4,000 |
1986/03/01 | 768 | 774 | 761 | 761 | 16,000 |
1986/02/28 | 789 | 789 | 770 | 770 | 47,000 |
1986/02/27 | 769 | 770 | 769 | 770 | 22,000 |
1986/02/26 | 780 | 789 | 771 | 789 | 52,000 |
1986/02/25 | 790 | 790 | 789 | 789 | 10,000 |
1986/02/24 | 790 | 790 | 790 | 790 | 6,000 |
1986/02/22 | 790 | 798 | 790 | 790 | 38,000 |
1986/02/21 | 794 | 795 | 794 | 794 | 36,000 |
1986/02/20 | 790 | 790 | 790 | 790 | 66,000 |
1986/02/19 | 797 | 800 | 797 | 800 | 18,000 |
1986/02/18 | 791 | 797 | 790 | 797 | 6,000 |
1986/02/17 | 791 | 800 | 790 | 790 | 83,000 |
1986/02/14 | 776 | 792 | 775 | 790 | 32,000 |
1986/02/13 | 770 | 770 | 769 | 770 | 41,000 |
1986/02/12 | 792 | 792 | 790 | 790 | 56,000 |
1986/02/10 | 797 | 797 | 795 | 797 | 79,000 |
1986/02/07 | 800 | 802 | 800 | 802 | 11,000 |
1986/02/06 | 800 | 810 | 798 | 798 | 9,000 |
1986/02/05 | 794 | 794 | 794 | 794 | 2,000 |
1986/02/04 | 794 | 800 | 793 | 800 | 15,000 |
1986/02/03 | 810 | 813 | 790 | 790 | 28,000 |
1986/02/01 | 799 | 799 | 790 | 790 | 4,000 |
1986/01/31 | 810 | 810 | 799 | 800 | 23,000 |
1986/01/30 | 817 | 820 | 800 | 820 | 43,000 |
1986/01/29 | 820 | 828 | 817 | 820 | 37,000 |
1986/01/28 | 782 | 812 | 782 | 812 | 15,000 |
1986/01/27 | 780 | 781 | 780 | 781 | 5,000 |
1986/01/25 | 793 | 793 | 780 | 780 | 33,000 |
1986/01/24 | 780 | 781 | 780 | 781 | 4,000 |
1986/01/23 | 776 | 779 | 776 | 777 | 22,000 |
1986/01/22 | 790 | 790 | 786 | 786 | 4,000 |
1986/01/21 | 801 | 801 | 800 | 800 | 6,000 |
1986/01/20 | 781 | 800 | 775 | 800 | 53,000 |
1986/01/17 | 781 | 782 | 775 | 780 | 18,000 |
1986/01/16 | 780 | 785 | 778 | 778 | 15,000 |
1986/01/14 | 780 | 780 | 780 | 780 | 1,000 |
1986/01/13 | 776 | 776 | 776 | 776 | 1,000 |
1986/01/10 | 775 | 780 | 775 | 775 | 6,000 |
1986/01/09 | 780 | 780 | 772 | 780 | 53,000 |
1986/01/08 | 770 | 775 | 770 | 770 | 90,000 |
1986/01/07 | 765 | 765 | 755 | 761 | 14,000 |
1986/01/06 | 791 | 800 | 791 | 795 | 12,000 |