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
1989/12/29 1,500 1,500 1,460 1,460 15,000
1989/12/28 1,500 1,500 1,490 1,500 39,000
1989/12/27 1,470 1,510 1,470 1,480 33,000
1989/12/26 1,490 1,490 1,450 1,450 49,000
1989/12/25 1,490 1,490 1,480 1,490 12,000
1989/12/22 1,460 1,460 1,450 1,450 11,000
1989/12/21 1,500 1,500 1,460 1,460 19,000
1989/12/20 1,500 1,500 1,470 1,480 45,000
1989/12/19 1,500 1,530 1,500 1,510 25,000
1989/12/18 1,520 1,530 1,490 1,530 127,000
1989/12/15 1,490 1,510 1,480 1,510 41,000
1989/12/14 1,510 1,510 1,470 1,470 72,000
1989/12/13 1,460 1,490 1,450 1,490 120,000
1989/12/12 1,460 1,470 1,450 1,450 112,000
1989/12/11 1,470 1,470 1,450 1,460 39,000
1989/12/08 1,460 1,460 1,450 1,460 26,000
1989/12/07 1,480 1,480 1,460 1,460 114,000
1989/12/06 1,460 1,470 1,460 1,460 30,000
1989/12/05 1,450 1,460 1,450 1,460 19,000
1989/12/04 1,420 1,460 1,410 1,430 23,000
1989/12/01 1,420 1,430 1,400 1,410 63,000
1989/11/30 1,400 1,410 1,400 1,400 65,000
1989/11/29 1,460 1,460 1,400 1,400 33,000
1989/11/28 1,470 1,470 1,440 1,440 40,000
1989/11/27 1,440 1,450 1,440 1,450 64,000
1989/11/24 1,400 1,440 1,390 1,440 188,000
1989/11/22 1,400 1,400 1,390 1,400 106,000
1989/11/21 1,400 1,410 1,400 1,400 73,000
1989/11/20 1,420 1,420 1,400 1,400 23,000
1989/11/17 1,400 1,430 1,390 1,420 83,000
1989/11/16 1,410 1,410 1,400 1,400 50,000
1989/11/15 1,420 1,420 1,390 1,390 90,000
1989/11/14 1,430 1,440 1,400 1,410 76,000
1989/11/13 1,430 1,440 1,430 1,440 16,000
1989/11/10 1,440 1,440 1,430 1,430 5,000
1989/11/09 1,470 1,470 1,410 1,440 59,000
1989/11/08 1,400 1,460 1,400 1,430 192,000
1989/11/07 1,420 1,420 1,390 1,390 94,000
1989/11/06 1,420 1,440 1,400 1,400 24,000
1989/11/02 1,450 1,450 1,430 1,440 53,000
1989/11/01 1,480 1,490 1,470 1,470 69,000
1989/10/31 1,450 1,480 1,450 1,480 27,000
1989/10/30 1,440 1,460 1,360 1,450 70,000
1989/10/27 1,470 1,470 1,450 1,450 41,000
1989/10/26 1,520 1,520 1,480 1,480 71,000
1989/10/25 1,510 1,510 1,490 1,490 42,000
1989/10/24 1,570 1,570 1,510 1,510 51,000
1989/10/23 1,580 1,580 1,530 1,530 17,000
1989/10/20 1,530 1,580 1,530 1,580 125,000
1989/10/19 1,510 1,580 1,500 1,560 66,000
1989/10/18 1,540 1,540 1,480 1,530 25,000
1989/10/17 1,550 1,590 1,520 1,550 87,000
1989/10/16 1,570 1,570 1,520 1,550 61,000
1989/10/13 1,610 1,630 1,570 1,600 206,000
1989/10/12 1,680 1,680 1,610 1,620 95,000
1989/10/11 1,690 1,690 1,650 1,660 302,000
1989/10/09 1,630 1,690 1,630 1,690 388,000
1989/10/06 1,630 1,630 1,600 1,600 331,000
1989/10/05 1,600 1,630 1,570 1,620 647,000
1989/10/04 1,530 1,570 1,530 1,570 142,000
1989/10/03 1,550 1,550 1,530 1,540 27,000
1989/10/02 1,570 1,570 1,530 1,530 248,000
1989/09/29 1,510 1,550 1,510 1,550 259,000
1989/09/28 1,560 1,560 1,500 1,530 204,000
1989/09/27 1,540 1,550 1,520 1,550 477,000
1989/09/26 1,460 1,520 1,420 1,520 167,000
1989/09/25 1,450 1,490 1,420 1,480 275,000
1989/09/22 1,480 1,480 1,450 1,450 56,000
1989/09/21 1,480 1,500 1,460 1,460 279,000
1989/09/20 1,460 1,500 1,450 1,490 149,000
1989/09/19 1,470 1,480 1,450 1,470 156,000
1989/09/18 1,500 1,500 1,450 1,450 72,000
1989/09/14 1,480 1,510 1,480 1,500 117,000
1989/09/13 1,450 1,510 1,450 1,510 607,000
1989/09/12 1,430 1,460 1,410 1,460 66,000
1989/09/11 1,450 1,480 1,410 1,410 95,000
1989/09/08 1,460 1,470 1,410 1,410 141,000
1989/09/07 1,430 1,470 1,430 1,470 264,000
1989/09/06 1,420 1,450 1,420 1,420 39,000
1989/09/05 1,400 1,460 1,400 1,460 286,000
1989/09/04 1,400 1,410 1,360 1,360 74,000
1989/09/01 1,430 1,430 1,380 1,380 175,000
1989/08/31 1,470 1,470 1,410 1,450 57,000
1989/08/30 1,450 1,490 1,450 1,450 389,000
1989/08/29 1,400 1,440 1,380 1,430 604,000
1989/08/28 1,420 1,420 1,380 1,400 41,000
1989/08/25 1,420 1,430 1,400 1,400 70,000
1989/08/24 1,440 1,440 1,400 1,400 113,000
1989/08/23 1,450 1,470 1,430 1,430 84,000
1989/08/22 1,430 1,450 1,420 1,430 77,000
1989/08/21 1,460 1,460 1,400 1,400 44,000
1989/08/18 1,490 1,490 1,450 1,450 47,000
1989/08/17 1,490 1,500 1,480 1,480 130,000
1989/08/16 1,500 1,520 1,490 1,510 548,000
1989/08/15 1,460 1,510 1,450 1,500 946,000
1989/08/14 1,490 1,490 1,430 1,430 714,000
1989/08/11 1,440 1,490 1,430 1,470 1,436,000
1989/08/10 1,370 1,440 1,370 1,420 606,000
1989/08/09 1,360 1,370 1,360 1,360 12,000
1989/08/08 1,360 1,370 1,350 1,350 48,000
1989/08/07 1,370 1,370 1,350 1,350 21,000
1989/08/04 1,360 1,370 1,350 1,350 53,000
1989/08/03 1,360 1,370 1,360 1,360 52,000
1989/08/02 1,360 1,360 1,350 1,350 56,000
1989/08/01 1,360 1,360 1,350 1,350 43,000
1989/07/31 1,350 1,350 1,340 1,350 30,000
1989/07/28 1,360 1,360 1,340 1,340 34,000
1989/07/27 1,360 1,360 1,340 1,340 108,000
1989/07/26 1,360 1,370 1,350 1,360 113,000
1989/07/25 1,370 1,380 1,360 1,360 67,000
1989/07/24 1,370 1,370 1,350 1,360 33,000
1989/07/21 1,350 1,350 1,330 1,350 36,000
1989/07/20 1,340 1,340 1,330 1,330 14,000
1989/07/19 1,340 1,350 1,320 1,330 13,000
1989/07/18 1,320 1,350 1,320 1,350 50,000
1989/07/17 1,380 1,380 1,350 1,350 32,000
1989/07/14 1,380 1,390 1,380 1,380 101,000
1989/07/13 1,380 1,390 1,380 1,380 68,000
1989/07/12 1,380 1,400 1,380 1,380 142,000
1989/07/11 1,390 1,400 1,380 1,380 96,000
1989/07/10 1,390 1,390 1,380 1,380 23,000
1989/07/07 1,380 1,390 1,370 1,390 172,000
1989/07/06 1,380 1,390 1,360 1,370 180,000
1989/07/05 1,370 1,410 1,350 1,360 617,000
1989/07/04 1,330 1,360 1,320 1,350 185,000
1989/07/03 1,300 1,310 1,290 1,310 35,000
1989/06/30 1,330 1,350 1,310 1,310 317,000
1989/06/29 1,310 1,330 1,300 1,320 135,000
1989/06/28 1,340 1,340 1,300 1,300 87,000
1989/06/27 1,320 1,350 1,320 1,340 77,000
1989/06/26 1,340 1,350 1,290 1,350 129,000
1989/06/23 1,370 1,370 1,330 1,350 143,000
1989/06/22 1,380 1,380 1,340 1,360 225,000
1989/06/21 1,370 1,380 1,320 1,380 614,000
1989/06/20 1,310 1,380 1,310 1,350 838,000
1989/06/19 1,260 1,300 1,250 1,300 64,000
1989/06/16 1,250 1,300 1,210 1,300 49,000
1989/06/15 1,290 1,290 1,250 1,250 99,000
1989/06/14 1,270 1,280 1,270 1,280 18,000
1989/06/13 1,290 1,290 1,250 1,280 76,000
1989/06/12 1,280 1,280 1,280 1,280 3,000
1989/06/09 1,300 1,340 1,290 1,320 194,000
1989/06/08 1,300 1,300 1,290 1,290 34,000
1989/06/07 1,300 1,300 1,280 1,280 19,000
1989/06/06 1,270 1,320 1,270 1,300 46,000
1989/06/05 1,320 1,350 1,290 1,290 133,000
1989/06/02 1,330 1,350 1,320 1,330 172,000
1989/06/01 1,330 1,350 1,320 1,330 375,000
1989/05/31 1,260 1,350 1,260 1,340 661,000
1989/05/30 1,260 1,270 1,250 1,270 55,000
1989/05/29 1,280 1,290 1,250 1,250 25,000
1989/05/26 1,280 1,280 1,260 1,260 20,000
1989/05/25 1,260 1,300 1,260 1,300 25,000
1989/05/24 1,260 1,260 1,240 1,240 38,000
1989/05/23 1,270 1,270 1,230 1,240 85,000
1989/05/22 1,300 1,300 1,250 1,250 89,000
1989/05/19 1,270 1,280 1,260 1,280 29,000
1989/05/18 1,270 1,280 1,260 1,270 39,000
1989/05/17 1,250 1,300 1,250 1,290 32,000
1989/05/16 1,230 1,250 1,230 1,240 36,000
1989/05/15 1,250 1,250 1,230 1,230 42,000
1989/05/12 1,260 1,260 1,230 1,230 57,000
1989/05/11 1,290 1,290 1,260 1,260 52,000
1989/05/10 1,280 1,300 1,270 1,270 77,000
1989/05/09 1,290 1,290 1,280 1,290 70,000
1989/05/08 1,280 1,310 1,280 1,290 126,000
1989/05/02 1,300 1,300 1,280 1,280 110,000
1989/05/01 1,280 1,300 1,280 1,280 70,000
1989/04/28 1,290 1,300 1,260 1,280 218,000
1989/04/27 1,300 1,330 1,290 1,290 149,000
1989/04/26 1,330 1,330 1,270 1,280 133,000
1989/04/25 1,290 1,330 1,290 1,330 160,000
1989/04/24 1,310 1,370 1,290 1,300 1,170,000
1989/04/21 1,290 1,320 1,280 1,300 410,000
1989/04/20 1,300 1,340 1,230 1,330 704,000
1989/04/19 1,200 1,320 1,200 1,320 1,183,000
1989/04/18 1,170 1,190 1,160 1,190 117,000
1989/04/17 1,180 1,190 1,170 1,180 126,000
1989/04/14 1,130 1,200 1,130 1,170 273,000
1989/04/13 1,100 1,130 1,100 1,130 278,000
1989/04/12 1,080 1,100 1,070 1,090 90,000
1989/04/11 1,060 1,070 1,050 1,070 55,000
1989/04/10 1,060 1,060 1,040 1,050 65,000
1989/04/07 1,050 1,070 1,050 1,070 66,000
1989/04/06 1,070 1,070 1,050 1,060 114,000
1989/04/05 1,070 1,080 1,060 1,070 88,000
1989/04/04 1,080 1,090 1,060 1,060 39,000
1989/04/03 1,080 1,090 1,070 1,090 58,000
1989/03/31 1,070 1,090 1,060 1,090 23,000
1989/03/30 1,070 1,090 1,060 1,060 29,000
1989/03/29 1,010 1,080 1,000 1,070 242,000
1989/03/28 1,050 1,050 1,010 1,030 37,000
1989/03/27 1,010 1,020 990 1,000 40,000
1989/03/24 1,010 1,030 1,000 1,000 51,000
1989/03/23 1,010 1,010 990 1,000 177,000
1989/03/22 1,020 1,020 1,000 1,000 47,000
1989/03/20 1,050 1,050 1,020 1,030 61,000
1989/03/17 1,050 1,050 1,030 1,040 140,000
1989/03/16 1,050 1,080 1,050 1,060 85,000
1989/03/15 1,100 1,100 1,010 1,030 53,000
1989/03/14 1,090 1,100 1,050 1,100 73,000
1989/03/13 1,110 1,110 1,040 1,110 42,000
1989/03/10 1,120 1,130 1,100 1,110 32,000
1989/03/09 1,130 1,150 1,120 1,130 92,000
1989/03/08 1,120 1,150 1,090 1,150 52,000
1989/03/07 1,130 1,130 1,100 1,120 36,000
1989/03/06 1,110 1,110 1,100 1,110 6,000
1989/03/03 1,120 1,130 1,120 1,130 10,000
1989/03/02 1,140 1,150 1,110 1,110 9,000
1989/03/01 1,160 1,170 1,130 1,140 28,000
1989/02/28 1,150 1,190 1,150 1,160 99,000
1989/02/27 1,160 1,160 1,140 1,150 23,000
1989/02/23 1,140 1,160 1,120 1,160 60,000
1989/02/22 1,170 1,170 1,140 1,140 25,000
1989/02/21 1,160 1,170 1,140 1,150 22,000
1989/02/20 1,180 1,190 1,160 1,180 34,000
1989/02/17 1,170 1,200 1,140 1,140 212,000
1989/02/16 1,180 1,180 1,130 1,130 137,000
1989/02/15 1,160 1,180 1,120 1,180 147,000
1989/02/14 1,210 1,230 1,160 1,190 343,000
1989/02/13 1,110 1,200 1,100 1,200 799,000
1989/02/10 1,090 1,120 1,080 1,120 47,000
1989/02/09 1,080 1,100 1,080 1,100 39,000
1989/02/08 1,100 1,120 1,080 1,080 38,000
1989/02/07 1,120 1,120 1,100 1,100 44,000
1989/02/06 1,120 1,130 1,100 1,100 76,000
1989/02/03 1,140 1,150 1,100 1,120 77,000
1989/02/02 1,140 1,150 1,120 1,140 90,000
1989/02/01 1,150 1,150 1,140 1,140 91,000
1989/01/31 1,160 1,160 1,140 1,140 127,000
1989/01/30 1,130 1,170 1,130 1,160 122,000
1989/01/28 1,130 1,150 1,130 1,130 130,000
1989/01/27 1,100 1,140 1,090 1,120 250,000
1989/01/26 1,100 1,100 1,090 1,090 44,000
1989/01/25 1,110 1,110 1,090 1,100 82,000
1989/01/24 1,110 1,110 1,090 1,100 206,000
1989/01/23 1,090 1,110 1,090 1,100 190,000
1989/01/20 1,070 1,090 1,070 1,090 151,000
1989/01/19 1,080 1,090 1,050 1,060 156,000
1989/01/18 1,070 1,090 1,060 1,070 148,000
1989/01/17 1,030 1,080 1,030 1,070 263,000
1989/01/13 1,020 1,030 1,020 1,020 143,000
1989/01/12 1,010 1,010 1,000 1,000 127,000
1989/01/11 1,010 1,020 1,010 1,010 112,000
1989/01/10 990 1,000 987 1,000 83,000
1989/01/09 982 995 982 993 37,000
1989/01/06 980 989 975 980 32,000
1989/01/05 995 995 985 993 37,000
1989/01/04 965 966 965 966 48,000

このページの先頭へ