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 |
---|---|---|---|---|---|
1992/12/30 | 535 | 535 | 535 | 535 | 1,000 |
1992/12/29 | 540 | 540 | 530 | 535 | 7,000 |
1992/12/28 | 550 | 550 | 540 | 540 | 16,000 |
1992/12/25 | 540 | 550 | 540 | 541 | 22,000 |
1992/12/24 | 537 | 540 | 537 | 540 | 22,000 |
1992/12/22 | 537 | 537 | 537 | 537 | 1,000 |
1992/12/21 | 540 | 540 | 536 | 537 | 10,000 |
1992/12/17 | 539 | 540 | 539 | 540 | 29,000 |
1992/12/16 | 537 | 537 | 537 | 537 | 30,000 |
1992/12/15 | 537 | 537 | 537 | 537 | 10,000 |
1992/12/11 | 535 | 535 | 535 | 535 | 6,000 |
1992/12/10 | 540 | 550 | 540 | 545 | 21,000 |
1992/12/09 | 531 | 540 | 525 | 540 | 17,000 |
1992/12/08 | 540 | 540 | 540 | 540 | 1,000 |
1992/12/07 | 557 | 570 | 557 | 570 | 34,000 |
1992/12/04 | 549 | 553 | 549 | 553 | 7,000 |
1992/12/03 | 549 | 549 | 549 | 549 | 1,000 |
1992/12/02 | 551 | 551 | 550 | 550 | 22,000 |
1992/12/01 | 535 | 545 | 535 | 535 | 29,000 |
1992/11/30 | 535 | 535 | 525 | 535 | 46,000 |
1992/11/27 | 508 | 525 | 508 | 525 | 28,000 |
1992/11/26 | 506 | 506 | 506 | 506 | 1,000 |
1992/11/25 | 506 | 506 | 506 | 506 | 1,000 |
1992/11/24 | 503 | 503 | 501 | 501 | 9,000 |
1992/11/19 | 488 | 488 | 488 | 488 | 12,000 |
1992/11/18 | 488 | 488 | 488 | 488 | 10,000 |
1992/11/17 | 490 | 491 | 485 | 491 | 6,000 |
1992/11/16 | 490 | 490 | 490 | 490 | 30,000 |
1992/11/13 | 490 | 490 | 486 | 490 | 15,000 |
1992/11/12 | 491 | 491 | 491 | 491 | 26,000 |
1992/11/11 | 500 | 500 | 495 | 495 | 36,000 |
1992/11/10 | 509 | 509 | 500 | 500 | 7,000 |
1992/11/09 | 520 | 520 | 510 | 510 | 5,000 |
1992/11/06 | 521 | 521 | 521 | 521 | 1,000 |
1992/10/30 | 533 | 533 | 530 | 530 | 21,000 |
1992/10/28 | 530 | 530 | 530 | 530 | 17,000 |
1992/10/27 | 530 | 530 | 530 | 530 | 6,000 |
1992/10/26 | 536 | 536 | 530 | 530 | 14,000 |
1992/10/23 | 535 | 535 | 535 | 535 | 24,000 |
1992/10/22 | 535 | 535 | 535 | 535 | 34,000 |
1992/10/20 | 535 | 535 | 535 | 535 | 5,000 |
1992/10/16 | 575 | 575 | 575 | 575 | 1,000 |
1992/10/15 | 580 | 580 | 580 | 580 | 1,000 |
1992/10/14 | 584 | 584 | 584 | 584 | 2,000 |
1992/10/13 | 565 | 565 | 565 | 565 | 3,000 |
1992/10/12 | 555 | 565 | 555 | 565 | 22,000 |
1992/10/09 | 574 | 575 | 574 | 575 | 4,000 |
1992/10/07 | 584 | 585 | 580 | 585 | 31,000 |
1992/10/05 | 570 | 585 | 570 | 585 | 19,000 |
1992/10/02 | 560 | 560 | 555 | 555 | 5,000 |
1992/10/01 | 554 | 554 | 554 | 554 | 11,000 |
1992/09/30 | 584 | 584 | 584 | 584 | 2,000 |
1992/09/29 | 584 | 584 | 584 | 584 | 2,000 |
1992/09/28 | 591 | 591 | 591 | 591 | 4,000 |
1992/09/24 | 590 | 615 | 590 | 615 | 25,000 |
1992/09/22 | 585 | 585 | 585 | 585 | 17,000 |
1992/09/21 | 584 | 584 | 584 | 584 | 2,000 |
1992/09/18 | 585 | 585 | 585 | 585 | 8,000 |
1992/09/14 | 585 | 585 | 585 | 585 | 3,000 |
1992/09/11 | 580 | 580 | 580 | 580 | 50,000 |
1992/09/10 | 575 | 604 | 575 | 594 | 19,000 |
1992/09/09 | 564 | 570 | 564 | 570 | 6,000 |
1992/09/08 | 570 | 570 | 570 | 570 | 2,000 |
1992/09/07 | 576 | 576 | 570 | 570 | 10,000 |
1992/09/04 | 584 | 595 | 584 | 586 | 7,000 |
1992/09/03 | 564 | 584 | 564 | 584 | 10,000 |
1992/09/02 | 586 | 592 | 586 | 591 | 11,000 |
1992/09/01 | 619 | 619 | 586 | 586 | 29,000 |
1992/08/31 | 599 | 600 | 599 | 600 | 11,000 |
1992/08/28 | 535 | 551 | 535 | 551 | 16,000 |
1992/08/27 | 510 | 535 | 510 | 535 | 78,000 |
1992/08/26 | 480 | 490 | 471 | 490 | 53,000 |
1992/08/25 | 477 | 480 | 465 | 480 | 63,000 |
1992/08/21 | 435 | 441 | 435 | 437 | 39,000 |
1992/08/20 | 429 | 435 | 421 | 435 | 22,000 |
1992/08/19 | 420 | 430 | 420 | 429 | 4,000 |
1992/08/18 | 430 | 430 | 420 | 420 | 45,000 |
1992/08/17 | 435 | 435 | 430 | 430 | 32,000 |
1992/08/14 | 466 | 466 | 435 | 436 | 17,000 |
1992/08/13 | 470 | 471 | 470 | 471 | 4,000 |
1992/08/07 | 539 | 545 | 539 | 545 | 12,000 |
1992/08/06 | 540 | 549 | 540 | 549 | 7,000 |
1992/08/05 | 545 | 545 | 540 | 540 | 8,000 |
1992/08/03 | 550 | 560 | 550 | 559 | 5,000 |
1992/07/31 | 560 | 565 | 560 | 560 | 16,000 |
1992/07/30 | 569 | 569 | 569 | 569 | 12,000 |
1992/07/29 | 580 | 580 | 577 | 577 | 3,000 |
1992/07/28 | 580 | 580 | 580 | 580 | 16,000 |
1992/07/27 | 580 | 580 | 580 | 580 | 13,000 |
1992/07/24 | 580 | 581 | 580 | 580 | 17,000 |
1992/07/23 | 575 | 580 | 575 | 580 | 11,000 |
1992/07/22 | 580 | 580 | 580 | 580 | 3,000 |
1992/07/21 | 569 | 580 | 569 | 580 | 5,000 |
1992/07/20 | 590 | 590 | 579 | 579 | 6,000 |
1992/07/17 | 590 | 590 | 590 | 590 | 3,000 |
1992/07/15 | 587 | 590 | 587 | 590 | 9,000 |
1992/07/14 | 586 | 586 | 586 | 586 | 1,000 |
1992/07/10 | 607 | 607 | 581 | 581 | 9,000 |
1992/07/09 | 610 | 610 | 600 | 607 | 10,000 |
1992/07/08 | 620 | 620 | 611 | 611 | 14,000 |
1992/07/07 | 650 | 651 | 640 | 640 | 10,000 |
1992/07/06 | 640 | 650 | 640 | 650 | 6,000 |
1992/07/03 | 640 | 641 | 640 | 640 | 30,000 |
1992/07/02 | 600 | 645 | 600 | 635 | 10,000 |
1992/07/01 | 580 | 610 | 578 | 610 | 31,000 |
1992/06/30 | 590 | 590 | 580 | 580 | 8,000 |
1992/06/29 | 580 | 590 | 580 | 590 | 9,000 |
1992/06/26 | 590 | 590 | 580 | 580 | 26,000 |
1992/06/25 | 600 | 600 | 585 | 590 | 25,000 |
1992/06/24 | 609 | 609 | 590 | 590 | 15,000 |
1992/06/23 | 619 | 619 | 610 | 610 | 9,000 |
1992/06/22 | 620 | 620 | 620 | 620 | 16,000 |
1992/06/19 | 630 | 630 | 620 | 620 | 11,000 |
1992/06/18 | 630 | 630 | 630 | 630 | 4,000 |
1992/06/17 | 660 | 660 | 660 | 660 | 17,000 |
1992/06/16 | 660 | 662 | 660 | 660 | 16,000 |
1992/06/15 | 670 | 670 | 660 | 660 | 14,000 |
1992/06/12 | 680 | 680 | 670 | 670 | 15,000 |
1992/06/11 | 689 | 689 | 679 | 679 | 34,000 |
1992/06/10 | 689 | 689 | 689 | 689 | 6,000 |
1992/06/09 | 689 | 689 | 689 | 689 | 2,000 |
1992/06/08 | 651 | 674 | 651 | 674 | 11,000 |
1992/06/05 | 651 | 651 | 651 | 651 | 3,000 |
1992/06/03 | 651 | 653 | 651 | 653 | 4,000 |
1992/06/02 | 651 | 651 | 651 | 651 | 2,000 |
1992/06/01 | 650 | 650 | 650 | 650 | 6,000 |
1992/05/29 | 670 | 670 | 660 | 660 | 10,000 |
1992/05/28 | 670 | 670 | 670 | 670 | 27,000 |
1992/05/27 | 670 | 670 | 670 | 670 | 22,000 |
1992/05/26 | 680 | 680 | 680 | 680 | 1,000 |
1992/05/25 | 670 | 670 | 670 | 670 | 12,000 |
1992/05/22 | 650 | 650 | 650 | 650 | 4,000 |
1992/05/21 | 690 | 690 | 665 | 665 | 70,000 |
1992/05/20 | 700 | 701 | 690 | 690 | 23,000 |
1992/05/19 | 705 | 705 | 700 | 700 | 25,000 |
1992/05/18 | 670 | 670 | 670 | 670 | 3,000 |
1992/05/15 | 700 | 700 | 690 | 690 | 26,000 |
1992/05/14 | 699 | 711 | 690 | 710 | 59,000 |
1992/05/13 | 700 | 705 | 700 | 700 | 44,000 |
1992/05/12 | 675 | 700 | 675 | 700 | 66,000 |
1992/05/11 | 655 | 670 | 655 | 665 | 42,000 |
1992/05/08 | 650 | 665 | 650 | 650 | 26,000 |
1992/05/07 | 620 | 650 | 620 | 640 | 51,000 |
1992/05/06 | 602 | 620 | 602 | 615 | 39,000 |
1992/05/01 | 611 | 611 | 591 | 601 | 51,000 |
1992/04/30 | 611 | 621 | 611 | 621 | 5,000 |
1992/04/28 | 625 | 625 | 610 | 610 | 94,000 |
1992/04/27 | 630 | 635 | 625 | 625 | 14,000 |
1992/04/24 | 615 | 620 | 615 | 620 | 10,000 |
1992/04/23 | 599 | 600 | 599 | 600 | 6,000 |
1992/04/22 | 600 | 600 | 600 | 600 | 9,000 |
1992/04/20 | 649 | 649 | 635 | 635 | 11,000 |
1992/04/17 | 648 | 650 | 625 | 630 | 14,000 |
1992/04/15 | 574 | 604 | 574 | 604 | 17,000 |
1992/04/14 | 565 | 574 | 550 | 570 | 40,000 |
1992/04/13 | 574 | 576 | 562 | 565 | 22,000 |
1992/04/10 | 550 | 555 | 550 | 550 | 23,000 |
1992/04/09 | 543 | 555 | 543 | 555 | 8,000 |
1992/04/08 | 546 | 547 | 546 | 546 | 23,000 |
1992/04/07 | 600 | 600 | 556 | 556 | 49,000 |
1992/04/06 | 600 | 601 | 591 | 592 | 11,000 |
1992/04/03 | 600 | 600 | 581 | 581 | 36,000 |
1992/04/02 | 590 | 594 | 590 | 594 | 34,000 |
1992/04/01 | 625 | 625 | 599 | 601 | 38,000 |
1992/03/31 | 650 | 650 | 630 | 630 | 18,000 |
1992/03/30 | 656 | 656 | 650 | 650 | 11,000 |
1992/03/27 | 673 | 673 | 640 | 645 | 15,000 |
1992/03/26 | 700 | 700 | 675 | 680 | 20,000 |
1992/03/25 | 701 | 705 | 697 | 697 | 24,000 |
1992/03/24 | 700 | 700 | 700 | 700 | 3,000 |
1992/03/23 | 706 | 715 | 706 | 706 | 16,000 |
1992/03/19 | 714 | 715 | 705 | 705 | 12,000 |
1992/03/18 | 720 | 720 | 714 | 714 | 22,000 |
1992/03/17 | 730 | 730 | 730 | 730 | 18,000 |
1992/03/16 | 730 | 730 | 730 | 730 | 5,000 |
1992/03/13 | 740 | 740 | 730 | 730 | 26,000 |
1992/03/12 | 750 | 750 | 736 | 736 | 55,000 |
1992/03/11 | 745 | 760 | 745 | 753 | 53,000 |
1992/03/10 | 740 | 745 | 740 | 745 | 21,000 |
1992/03/09 | 750 | 750 | 750 | 750 | 5,000 |
1992/03/06 | 770 | 770 | 760 | 770 | 20,000 |
1992/03/05 | 770 | 770 | 770 | 770 | 20,000 |
1992/03/04 | 787 | 787 | 770 | 770 | 5,000 |
1992/03/03 | 775 | 785 | 775 | 785 | 9,000 |
1992/03/02 | 794 | 795 | 794 | 795 | 4,000 |
1992/02/28 | 770 | 795 | 770 | 780 | 16,000 |
1992/02/27 | 760 | 761 | 760 | 761 | 33,000 |
1992/02/26 | 760 | 761 | 760 | 760 | 7,000 |
1992/02/25 | 760 | 768 | 760 | 768 | 7,000 |
1992/02/24 | 762 | 765 | 762 | 765 | 6,000 |
1992/02/21 | 760 | 763 | 758 | 758 | 34,000 |
1992/02/20 | 760 | 760 | 755 | 760 | 7,000 |
1992/02/19 | 760 | 760 | 750 | 750 | 14,000 |
1992/02/18 | 760 | 765 | 760 | 765 | 18,000 |
1992/02/17 | 755 | 760 | 750 | 750 | 6,000 |
1992/02/14 | 755 | 756 | 755 | 755 | 12,000 |
1992/02/13 | 785 | 785 | 785 | 785 | 1,000 |
1992/02/12 | 797 | 797 | 790 | 790 | 10,000 |
1992/02/10 | 800 | 800 | 797 | 797 | 7,000 |
1992/02/07 | 796 | 802 | 795 | 802 | 32,000 |
1992/02/06 | 788 | 801 | 788 | 794 | 43,000 |
1992/02/05 | 795 | 795 | 795 | 795 | 50,000 |
1992/02/04 | 772 | 790 | 772 | 785 | 18,000 |
1992/02/03 | 778 | 781 | 770 | 770 | 11,000 |
1992/01/31 | 735 | 760 | 730 | 758 | 32,000 |
1992/01/30 | 740 | 749 | 721 | 740 | 20,000 |
1992/01/29 | 769 | 769 | 740 | 740 | 19,000 |
1992/01/28 | 770 | 770 | 769 | 769 | 15,000 |
1992/01/27 | 780 | 780 | 770 | 770 | 31,000 |
1992/01/24 | 760 | 780 | 760 | 780 | 29,000 |
1992/01/23 | 740 | 760 | 730 | 760 | 15,000 |
1992/01/22 | 720 | 740 | 720 | 740 | 23,000 |
1992/01/20 | 760 | 760 | 750 | 750 | 17,000 |
1992/01/16 | 800 | 800 | 780 | 790 | 26,000 |
1992/01/14 | 780 | 791 | 780 | 790 | 13,000 |
1992/01/10 | 820 | 820 | 790 | 800 | 26,000 |
1992/01/09 | 830 | 830 | 810 | 820 | 19,000 |
1992/01/08 | 859 | 859 | 859 | 859 | 11,000 |
1992/01/07 | 844 | 849 | 844 | 849 | 26,000 |
1992/01/06 | 837 | 840 | 835 | 835 | 12,000 |