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 |
---|---|---|---|---|---|
1987/12/28 | 780 | 789 | 780 | 786 | 13,000 |
1987/12/26 | 800 | 805 | 790 | 790 | 40,000 |
1987/12/25 | 830 | 830 | 790 | 800 | 46,000 |
1987/12/24 | 856 | 856 | 830 | 830 | 34,000 |
1987/12/23 | 841 | 855 | 840 | 855 | 78,000 |
1987/12/22 | 869 | 869 | 841 | 841 | 61,000 |
1987/12/21 | 870 | 873 | 845 | 870 | 77,000 |
1987/12/18 | 861 | 875 | 859 | 860 | 232,000 |
1987/12/17 | 842 | 882 | 842 | 877 | 335,000 |
1987/12/16 | 820 | 840 | 820 | 839 | 266,000 |
1987/12/15 | 790 | 830 | 790 | 820 | 251,000 |
1987/12/14 | 780 | 785 | 765 | 780 | 49,000 |
1987/12/11 | 769 | 775 | 769 | 770 | 32,000 |
1987/12/10 | 760 | 790 | 760 | 780 | 77,000 |
1987/12/09 | 770 | 770 | 750 | 750 | 91,000 |
1987/12/08 | 731 | 754 | 731 | 754 | 22,000 |
1987/12/07 | 740 | 740 | 730 | 730 | 8,000 |
1987/12/05 | 750 | 750 | 730 | 730 | 14,000 |
1987/12/04 | 735 | 770 | 735 | 770 | 54,000 |
1987/12/03 | 740 | 740 | 725 | 725 | 18,000 |
1987/12/02 | 739 | 750 | 715 | 715 | 51,000 |
1987/12/01 | 725 | 725 | 725 | 725 | 3,000 |
1987/11/28 | 749 | 749 | 749 | 749 | 1,000 |
1987/11/27 | 730 | 750 | 730 | 750 | 2,000 |
1987/11/26 | 760 | 761 | 759 | 760 | 11,000 |
1987/11/25 | 760 | 760 | 740 | 759 | 32,000 |
1987/11/24 | 700 | 753 | 700 | 750 | 69,000 |
1987/11/20 | 690 | 720 | 680 | 715 | 62,000 |
1987/11/19 | 690 | 710 | 690 | 690 | 21,000 |
1987/11/18 | 700 | 710 | 700 | 710 | 27,000 |
1987/11/17 | 720 | 721 | 702 | 720 | 11,000 |
1987/11/16 | 720 | 725 | 720 | 725 | 13,000 |
1987/11/13 | 720 | 720 | 700 | 700 | 30,000 |
1987/11/12 | 660 | 690 | 660 | 680 | 27,000 |
1987/11/11 | 696 | 700 | 660 | 660 | 41,000 |
1987/11/10 | 696 | 700 | 696 | 696 | 12,000 |
1987/11/09 | 700 | 720 | 700 | 720 | 5,000 |
1987/11/07 | 700 | 705 | 696 | 696 | 27,000 |
1987/11/06 | 701 | 720 | 700 | 701 | 18,000 |
1987/11/05 | 710 | 710 | 700 | 700 | 5,000 |
1987/11/04 | 730 | 730 | 720 | 720 | 7,000 |
1987/11/02 | 730 | 760 | 730 | 760 | 23,000 |
1987/10/31 | 711 | 730 | 710 | 730 | 10,000 |
1987/10/30 | 697 | 700 | 697 | 700 | 3,000 |
1987/10/29 | 696 | 700 | 695 | 695 | 30,000 |
1987/10/28 | 740 | 740 | 730 | 730 | 15,000 |
1987/10/27 | 690 | 720 | 690 | 720 | 37,000 |
1987/10/26 | 750 | 760 | 700 | 700 | 52,000 |
1987/10/24 | 741 | 750 | 740 | 740 | 44,000 |
1987/10/23 | 810 | 810 | 720 | 721 | 88,000 |
1987/10/22 | 820 | 830 | 810 | 810 | 68,000 |
1987/10/21 | 780 | 796 | 780 | 790 | 70,000 |
1987/10/19 | 870 | 870 | 857 | 860 | 91,000 |
1987/10/16 | 890 | 891 | 885 | 890 | 77,000 |
1987/10/15 | 890 | 910 | 890 | 897 | 58,000 |
1987/10/14 | 920 | 920 | 900 | 908 | 78,000 |
1987/10/13 | 911 | 911 | 911 | 911 | 14,000 |
1987/10/12 | 939 | 939 | 905 | 925 | 82,000 |
1987/10/09 | 940 | 945 | 926 | 928 | 120,000 |
1987/10/08 | 960 | 968 | 925 | 925 | 192,000 |
1987/10/07 | 921 | 960 | 890 | 960 | 470,000 |
1987/10/06 | 890 | 930 | 889 | 929 | 280,000 |
1987/10/05 | 860 | 883 | 860 | 880 | 74,000 |
1987/10/03 | 855 | 860 | 845 | 850 | 55,000 |
1987/10/02 | 845 | 855 | 845 | 845 | 53,000 |
1987/10/01 | 840 | 850 | 840 | 845 | 112,000 |
1987/09/30 | 848 | 860 | 840 | 845 | 96,000 |
1987/09/29 | 840 | 850 | 835 | 850 | 147,000 |
1987/09/28 | 840 | 850 | 838 | 840 | 72,000 |
1987/09/26 | 821 | 851 | 820 | 840 | 139,000 |
1987/09/25 | 810 | 814 | 808 | 813 | 54,000 |
1987/09/24 | 805 | 815 | 805 | 806 | 38,000 |
1987/09/22 | 825 | 826 | 800 | 800 | 55,000 |
1987/09/21 | 835 | 836 | 825 | 835 | 81,000 |
1987/09/18 | 850 | 851 | 831 | 839 | 144,000 |
1987/09/17 | 820 | 850 | 820 | 840 | 188,000 |
1987/09/16 | 796 | 820 | 791 | 820 | 100,000 |
1987/09/14 | 786 | 795 | 786 | 790 | 76,000 |
1987/09/11 | 781 | 781 | 775 | 780 | 24,000 |
1987/09/10 | 790 | 790 | 780 | 780 | 11,000 |
1987/09/09 | 786 | 790 | 770 | 770 | 35,000 |
1987/09/08 | 785 | 790 | 784 | 785 | 24,000 |
1987/09/07 | 791 | 791 | 785 | 785 | 38,000 |
1987/09/05 | 785 | 790 | 785 | 790 | 12,000 |
1987/09/04 | 789 | 790 | 785 | 785 | 23,000 |
1987/09/03 | 793 | 793 | 789 | 790 | 71,000 |
1987/09/02 | 800 | 805 | 795 | 800 | 29,000 |
1987/09/01 | 791 | 800 | 790 | 799 | 14,000 |
1987/08/31 | 800 | 800 | 790 | 790 | 19,000 |
1987/08/29 | 815 | 815 | 790 | 790 | 140,000 |
1987/08/28 | 800 | 820 | 800 | 810 | 85,000 |
1987/08/27 | 790 | 790 | 780 | 790 | 30,000 |
1987/08/26 | 775 | 790 | 775 | 790 | 36,000 |
1987/08/25 | 772 | 780 | 772 | 773 | 29,000 |
1987/08/24 | 776 | 785 | 773 | 780 | 45,000 |
1987/08/22 | 780 | 790 | 770 | 790 | 61,000 |
1987/08/21 | 790 | 797 | 785 | 786 | 62,000 |
1987/08/20 | 790 | 799 | 775 | 799 | 16,000 |
1987/08/19 | 809 | 809 | 790 | 800 | 39,000 |
1987/08/18 | 840 | 840 | 825 | 830 | 162,000 |
1987/08/17 | 800 | 848 | 799 | 848 | 232,000 |
1987/08/14 | 770 | 790 | 770 | 790 | 210,000 |
1987/08/13 | 775 | 775 | 765 | 766 | 51,000 |
1987/08/12 | 766 | 775 | 766 | 770 | 34,000 |
1987/08/11 | 775 | 775 | 760 | 765 | 41,000 |
1987/08/10 | 775 | 775 | 773 | 773 | 29,000 |
1987/08/07 | 778 | 780 | 765 | 780 | 122,000 |
1987/08/06 | 770 | 775 | 760 | 770 | 75,000 |
1987/08/05 | 750 | 770 | 750 | 750 | 86,000 |
1987/08/04 | 750 | 750 | 740 | 740 | 25,000 |
1987/08/03 | 750 | 750 | 745 | 750 | 17,000 |
1987/08/01 | 759 | 759 | 745 | 750 | 26,000 |
1987/07/31 | 767 | 770 | 750 | 750 | 64,000 |
1987/07/30 | 750 | 770 | 750 | 770 | 116,000 |
1987/07/29 | 705 | 740 | 705 | 739 | 86,000 |
1987/07/28 | 700 | 710 | 697 | 710 | 58,000 |
1987/07/27 | 700 | 700 | 696 | 700 | 34,000 |
1987/07/25 | 699 | 700 | 699 | 700 | 6,000 |
1987/07/24 | 691 | 700 | 691 | 691 | 18,000 |
1987/07/23 | 700 | 700 | 691 | 700 | 14,000 |
1987/07/22 | 725 | 725 | 700 | 700 | 32,000 |
1987/07/20 | 725 | 725 | 724 | 725 | 34,000 |
1987/07/17 | 690 | 700 | 681 | 700 | 37,000 |
1987/07/16 | 698 | 698 | 694 | 694 | 13,000 |
1987/07/15 | 701 | 701 | 698 | 698 | 15,000 |
1987/07/14 | 703 | 703 | 699 | 699 | 31,000 |
1987/07/13 | 710 | 715 | 703 | 703 | 21,000 |
1987/07/10 | 692 | 704 | 692 | 703 | 14,000 |
1987/07/09 | 701 | 701 | 690 | 691 | 14,000 |
1987/07/08 | 719 | 720 | 691 | 700 | 30,000 |
1987/07/07 | 725 | 730 | 725 | 725 | 22,000 |
1987/07/06 | 730 | 732 | 730 | 731 | 7,000 |
1987/07/04 | 760 | 764 | 730 | 731 | 25,000 |
1987/07/03 | 770 | 770 | 750 | 750 | 34,000 |
1987/07/02 | 741 | 770 | 740 | 760 | 40,000 |
1987/07/01 | 731 | 731 | 730 | 730 | 9,000 |
1987/06/30 | 751 | 751 | 720 | 721 | 23,000 |
1987/06/27 | 770 | 780 | 770 | 777 | 135,000 |
1987/06/26 | 768 | 775 | 758 | 770 | 101,000 |
1987/06/25 | 740 | 758 | 740 | 758 | 85,000 |
1987/06/24 | 725 | 750 | 725 | 725 | 100,000 |
1987/06/23 | 720 | 730 | 710 | 730 | 68,000 |
1987/06/22 | 715 | 725 | 710 | 710 | 60,000 |
1987/06/19 | 715 | 715 | 710 | 715 | 23,000 |
1987/06/18 | 730 | 730 | 715 | 715 | 42,000 |
1987/06/17 | 731 | 738 | 730 | 730 | 49,000 |
1987/06/16 | 730 | 745 | 729 | 735 | 57,000 |
1987/06/15 | 737 | 737 | 730 | 730 | 36,000 |
1987/06/12 | 722 | 728 | 721 | 727 | 62,000 |
1987/06/11 | 725 | 725 | 710 | 721 | 82,000 |
1987/06/10 | 740 | 740 | 714 | 725 | 51,000 |
1987/06/09 | 748 | 752 | 740 | 742 | 89,000 |
1987/06/08 | 745 | 752 | 745 | 745 | 99,000 |
1987/06/06 | 761 | 762 | 750 | 750 | 86,000 |
1987/06/05 | 775 | 779 | 769 | 770 | 153,000 |
1987/06/04 | 773 | 774 | 767 | 774 | 255,000 |
1987/06/03 | 750 | 770 | 745 | 770 | 198,000 |
1987/06/02 | 756 | 767 | 750 | 750 | 355,000 |
1987/06/01 | 710 | 746 | 710 | 746 | 142,000 |
1987/05/30 | 715 | 720 | 705 | 705 | 61,000 |
1987/05/29 | 725 | 733 | 715 | 715 | 142,000 |
1987/05/28 | 702 | 738 | 702 | 720 | 232,000 |
1987/05/27 | 675 | 700 | 675 | 700 | 194,000 |
1987/05/26 | 674 | 675 | 670 | 675 | 160,000 |
1987/05/25 | 666 | 670 | 655 | 668 | 193,000 |
1987/05/23 | 625 | 661 | 624 | 661 | 105,000 |
1987/05/22 | 600 | 620 | 600 | 615 | 115,000 |
1987/05/21 | 579 | 595 | 575 | 595 | 119,000 |
1987/05/20 | 585 | 585 | 580 | 580 | 27,000 |
1987/05/19 | 570 | 574 | 570 | 573 | 18,000 |
1987/05/18 | 570 | 570 | 569 | 570 | 12,000 |
1987/05/15 | 570 | 570 | 560 | 570 | 26,000 |
1987/05/14 | 550 | 550 | 550 | 550 | 28,000 |
1987/05/13 | 560 | 560 | 545 | 545 | 19,000 |
1987/05/12 | 540 | 540 | 539 | 540 | 10,000 |
1987/05/11 | 547 | 547 | 540 | 540 | 11,000 |
1987/05/08 | 540 | 545 | 535 | 536 | 14,000 |
1987/05/07 | 531 | 540 | 530 | 530 | 8,000 |
1987/05/06 | 531 | 531 | 531 | 531 | 4,000 |
1987/05/02 | 511 | 511 | 510 | 511 | 7,000 |
1987/05/01 | 528 | 529 | 520 | 520 | 7,000 |
1987/04/30 | 513 | 530 | 513 | 530 | 9,000 |
1987/04/28 | 530 | 530 | 510 | 510 | 7,000 |
1987/04/27 | 538 | 538 | 538 | 538 | 1,000 |
1987/04/25 | 529 | 540 | 529 | 540 | 9,000 |
1987/04/24 | 527 | 528 | 527 | 528 | 8,000 |
1987/04/23 | 535 | 535 | 527 | 527 | 6,000 |
1987/04/22 | 535 | 535 | 525 | 525 | 13,000 |
1987/04/21 | 524 | 525 | 524 | 525 | 5,000 |
1987/04/20 | 519 | 521 | 513 | 521 | 26,000 |
1987/04/17 | 530 | 530 | 520 | 520 | 8,000 |
1987/04/16 | 535 | 535 | 511 | 511 | 16,000 |
1987/04/15 | 530 | 535 | 530 | 535 | 10,000 |
1987/04/14 | 539 | 540 | 535 | 538 | 13,000 |
1987/04/13 | 542 | 545 | 540 | 540 | 16,000 |
1987/04/10 | 545 | 545 | 542 | 545 | 33,000 |
1987/04/09 | 550 | 550 | 542 | 545 | 71,000 |
1987/04/08 | 545 | 545 | 535 | 540 | 556,000 |
1987/04/07 | 535 | 550 | 535 | 550 | 708,000 |
1987/04/06 | 546 | 546 | 535 | 535 | 10,000 |
1987/04/04 | 531 | 546 | 531 | 546 | 11,000 |
1987/04/03 | 530 | 535 | 530 | 531 | 28,000 |
1987/04/02 | 535 | 535 | 530 | 530 | 11,000 |
1987/04/01 | 540 | 540 | 535 | 535 | 2,000 |
1987/03/31 | 535 | 535 | 535 | 535 | 1,000 |
1987/03/30 | 540 | 540 | 530 | 530 | 46,000 |
1987/03/28 | 545 | 545 | 530 | 530 | 27,000 |
1987/03/27 | 550 | 550 | 535 | 545 | 40,000 |
1987/03/26 | 565 | 573 | 560 | 565 | 18,000 |
1987/03/25 | 585 | 585 | 585 | 585 | 7,000 |
1987/03/24 | 561 | 569 | 560 | 565 | 14,000 |
1987/03/23 | 565 | 570 | 560 | 560 | 19,000 |
1987/03/20 | 570 | 570 | 565 | 565 | 17,000 |
1987/03/19 | 568 | 574 | 567 | 570 | 28,000 |
1987/03/18 | 571 | 571 | 567 | 570 | 10,000 |
1987/03/17 | 561 | 566 | 561 | 565 | 17,000 |
1987/03/16 | 565 | 585 | 560 | 560 | 66,000 |
1987/03/13 | 570 | 570 | 565 | 565 | 11,000 |
1987/03/12 | 560 | 570 | 560 | 569 | 50,000 |
1987/03/10 | 552 | 552 | 551 | 551 | 2,000 |
1987/03/09 | 550 | 550 | 550 | 550 | 29,000 |
1987/03/07 | 550 | 550 | 545 | 550 | 42,000 |
1987/03/06 | 555 | 555 | 554 | 555 | 23,000 |
1987/03/05 | 560 | 564 | 552 | 552 | 54,000 |
1987/03/04 | 570 | 570 | 550 | 560 | 62,000 |
1987/03/03 | 585 | 585 | 575 | 575 | 129,000 |
1987/03/02 | 580 | 585 | 580 | 585 | 10,000 |
1987/02/28 | 585 | 585 | 585 | 585 | 3,000 |
1987/02/27 | 585 | 585 | 585 | 585 | 6,000 |
1987/02/26 | 575 | 585 | 575 | 575 | 139,000 |
1987/02/25 | 575 | 580 | 570 | 575 | 140,000 |
1987/02/24 | 575 | 575 | 575 | 575 | 28,000 |
1987/02/23 | 570 | 570 | 570 | 570 | 21,000 |
1987/02/20 | 570 | 570 | 570 | 570 | 36,000 |
1987/02/19 | 561 | 585 | 561 | 570 | 32,000 |
1987/02/18 | 551 | 580 | 551 | 580 | 12,000 |
1987/02/17 | 560 | 560 | 545 | 545 | 43,000 |
1987/02/16 | 561 | 561 | 561 | 561 | 7,000 |
1987/02/13 | 552 | 555 | 551 | 551 | 25,000 |
1987/02/12 | 551 | 560 | 551 | 560 | 19,000 |
1987/02/10 | 555 | 560 | 555 | 560 | 4,000 |
1987/02/09 | 560 | 560 | 550 | 551 | 5,000 |
1987/02/07 | 560 | 560 | 555 | 560 | 7,000 |
1987/02/06 | 546 | 560 | 546 | 560 | 16,000 |
1987/02/05 | 550 | 551 | 545 | 550 | 40,000 |
1987/02/04 | 545 | 550 | 545 | 550 | 33,000 |
1987/02/03 | 551 | 551 | 545 | 545 | 25,000 |
1987/02/02 | 550 | 562 | 550 | 561 | 22,000 |
1987/01/31 | 560 | 560 | 560 | 560 | 20,000 |
1987/01/30 | 561 | 565 | 561 | 561 | 4,000 |
1987/01/29 | 565 | 565 | 560 | 560 | 41,000 |
1987/01/28 | 567 | 570 | 564 | 565 | 19,000 |
1987/01/27 | 570 | 570 | 561 | 567 | 27,000 |
1987/01/26 | 569 | 570 | 569 | 570 | 23,000 |
1987/01/24 | 570 | 570 | 566 | 570 | 16,000 |
1987/01/23 | 573 | 580 | 565 | 580 | 61,000 |
1987/01/22 | 575 | 575 | 572 | 572 | 11,000 |
1987/01/21 | 580 | 580 | 571 | 580 | 29,000 |
1987/01/20 | 584 | 584 | 571 | 583 | 26,000 |
1987/01/19 | 585 | 585 | 585 | 585 | 23,000 |
1987/01/16 | 589 | 589 | 585 | 585 | 50,000 |
1987/01/14 | 591 | 591 | 585 | 585 | 29,000 |
1987/01/13 | 595 | 595 | 590 | 590 | 23,000 |
1987/01/12 | 595 | 595 | 590 | 590 | 34,000 |
1987/01/09 | 595 | 595 | 590 | 595 | 52,000 |
1987/01/08 | 600 | 600 | 598 | 600 | 38,000 |
1987/01/07 | 604 | 605 | 603 | 604 | 9,000 |
1987/01/06 | 607 | 607 | 605 | 605 | 11,000 |
1987/01/05 | 615 | 615 | 615 | 615 | 3,000 |