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 |
---|---|---|---|---|---|
1993/12/30 | 705 | 705 | 700 | 702 | 34,000 |
1993/12/29 | 710 | 711 | 710 | 710 | 12,000 |
1993/12/28 | 720 | 730 | 706 | 706 | 28,000 |
1993/12/27 | 730 | 730 | 720 | 720 | 8,000 |
1993/12/24 | 732 | 740 | 731 | 732 | 11,000 |
1993/12/22 | 735 | 745 | 730 | 730 | 48,000 |
1993/12/21 | 740 | 745 | 740 | 745 | 19,000 |
1993/12/20 | 755 | 755 | 750 | 755 | 35,000 |
1993/12/17 | 750 | 760 | 741 | 760 | 16,000 |
1993/12/16 | 730 | 760 | 730 | 760 | 19,000 |
1993/12/15 | 741 | 741 | 740 | 740 | 19,000 |
1993/12/14 | 765 | 765 | 755 | 755 | 17,000 |
1993/12/13 | 755 | 755 | 755 | 755 | 2,000 |
1993/12/10 | 755 | 765 | 740 | 755 | 43,000 |
1993/12/09 | 740 | 740 | 740 | 740 | 8,000 |
1993/12/08 | 723 | 723 | 700 | 700 | 26,000 |
1993/12/07 | 724 | 725 | 720 | 725 | 10,000 |
1993/12/06 | 725 | 725 | 725 | 725 | 32,000 |
1993/12/03 | 730 | 730 | 730 | 730 | 13,000 |
1993/12/02 | 740 | 766 | 738 | 750 | 51,000 |
1993/12/01 | 665 | 700 | 665 | 700 | 79,000 |
1993/11/30 | 669 | 674 | 663 | 670 | 241,000 |
1993/11/29 | 648 | 678 | 648 | 678 | 42,000 |
1993/11/26 | 730 | 730 | 688 | 688 | 36,000 |
1993/11/25 | 723 | 740 | 720 | 730 | 81,000 |
1993/11/24 | 758 | 759 | 725 | 725 | 74,000 |
1993/11/22 | 805 | 805 | 778 | 778 | 78,000 |
1993/11/19 | 811 | 811 | 801 | 805 | 8,000 |
1993/11/18 | 825 | 830 | 821 | 830 | 88,000 |
1993/11/17 | 825 | 834 | 825 | 825 | 19,000 |
1993/11/16 | 825 | 825 | 825 | 825 | 27,000 |
1993/11/15 | 843 | 843 | 838 | 838 | 8,000 |
1993/11/12 | 830 | 843 | 830 | 843 | 101,000 |
1993/11/11 | 816 | 821 | 815 | 820 | 22,000 |
1993/11/10 | 805 | 805 | 800 | 801 | 92,000 |
1993/11/09 | 831 | 831 | 805 | 805 | 122,000 |
1993/11/08 | 835 | 835 | 831 | 831 | 91,000 |
1993/11/05 | 835 | 844 | 830 | 844 | 150,000 |
1993/11/04 | 850 | 850 | 835 | 835 | 62,000 |
1993/11/02 | 850 | 850 | 850 | 850 | 47,000 |
1993/11/01 | 857 | 857 | 845 | 850 | 56,000 |
1993/10/29 | 857 | 857 | 857 | 857 | 33,000 |
1993/10/28 | 872 | 872 | 857 | 857 | 45,000 |
1993/10/27 | 872 | 872 | 864 | 872 | 64,000 |
1993/10/26 | 875 | 880 | 872 | 872 | 51,000 |
1993/10/25 | 878 | 878 | 875 | 875 | 50,000 |
1993/10/22 | 875 | 878 | 875 | 876 | 52,000 |
1993/10/21 | 878 | 878 | 869 | 875 | 92,000 |
1993/10/20 | 872 | 878 | 872 | 878 | 61,000 |
1993/10/19 | 872 | 872 | 872 | 872 | 28,000 |
1993/10/18 | 872 | 872 | 872 | 872 | 16,000 |
1993/10/15 | 880 | 882 | 872 | 872 | 46,000 |
1993/10/14 | 872 | 872 | 870 | 872 | 48,000 |
1993/10/13 | 883 | 885 | 871 | 872 | 44,000 |
1993/10/12 | 883 | 885 | 883 | 883 | 55,000 |
1993/10/08 | 878 | 883 | 875 | 883 | 84,000 |
1993/10/07 | 870 | 873 | 870 | 870 | 119,000 |
1993/10/06 | 870 | 879 | 870 | 870 | 85,000 |
1993/10/05 | 854 | 878 | 854 | 870 | 128,000 |
1993/10/04 | 862 | 862 | 853 | 853 | 45,000 |
1993/10/01 | 830 | 852 | 830 | 852 | 124,000 |
1993/09/30 | 824 | 832 | 823 | 824 | 27,000 |
1993/09/29 | 841 | 841 | 820 | 824 | 19,000 |
1993/09/28 | 831 | 845 | 831 | 845 | 54,000 |
1993/09/27 | 835 | 840 | 825 | 826 | 85,000 |
1993/09/24 | 825 | 840 | 825 | 840 | 61,000 |
1993/09/22 | 831 | 831 | 825 | 825 | 94,000 |
1993/09/21 | 815 | 835 | 815 | 832 | 114,000 |
1993/09/20 | 810 | 815 | 805 | 805 | 27,000 |
1993/09/17 | 800 | 808 | 798 | 808 | 31,000 |
1993/09/16 | 795 | 800 | 795 | 800 | 9,000 |
1993/09/14 | 791 | 800 | 790 | 795 | 23,000 |
1993/09/13 | 790 | 790 | 786 | 790 | 36,000 |
1993/09/10 | 778 | 786 | 778 | 786 | 22,000 |
1993/09/09 | 786 | 786 | 786 | 786 | 3,000 |
1993/09/07 | 786 | 792 | 786 | 790 | 50,000 |
1993/09/06 | 775 | 801 | 775 | 792 | 60,000 |
1993/09/03 | 770 | 775 | 765 | 775 | 50,000 |
1993/09/02 | 785 | 786 | 775 | 775 | 65,000 |
1993/09/01 | 794 | 796 | 782 | 785 | 11,000 |
1993/08/31 | 801 | 801 | 793 | 796 | 15,000 |
1993/08/30 | 790 | 800 | 783 | 800 | 21,000 |
1993/08/27 | 780 | 789 | 775 | 782 | 40,000 |
1993/08/26 | 780 | 780 | 770 | 772 | 12,000 |
1993/08/25 | 781 | 786 | 781 | 785 | 30,000 |
1993/08/24 | 799 | 799 | 799 | 799 | 9,000 |
1993/08/23 | 782 | 800 | 782 | 799 | 11,000 |
1993/08/20 | 802 | 805 | 780 | 781 | 15,000 |
1993/08/19 | 805 | 805 | 800 | 800 | 8,000 |
1993/08/18 | 815 | 815 | 809 | 809 | 28,000 |
1993/08/17 | 820 | 820 | 815 | 815 | 20,000 |
1993/08/16 | 828 | 830 | 820 | 825 | 6,000 |
1993/08/13 | 817 | 828 | 817 | 828 | 5,000 |
1993/08/12 | 815 | 815 | 815 | 815 | 7,000 |
1993/08/11 | 826 | 826 | 815 | 817 | 57,000 |
1993/08/10 | 827 | 831 | 826 | 827 | 10,000 |
1993/08/09 | 827 | 840 | 826 | 826 | 18,000 |
1993/08/06 | 826 | 830 | 826 | 827 | 14,000 |
1993/08/05 | 840 | 840 | 830 | 835 | 25,000 |
1993/08/04 | 825 | 838 | 825 | 838 | 46,000 |
1993/08/03 | 831 | 838 | 823 | 827 | 25,000 |
1993/08/02 | 814 | 821 | 814 | 821 | 12,000 |
1993/07/30 | 845 | 846 | 814 | 814 | 27,000 |
1993/07/29 | 811 | 831 | 811 | 830 | 26,000 |
1993/07/28 | 811 | 816 | 810 | 812 | 34,000 |
1993/07/27 | 822 | 827 | 811 | 811 | 19,000 |
1993/07/26 | 821 | 822 | 810 | 822 | 19,000 |
1993/07/23 | 840 | 840 | 824 | 824 | 46,000 |
1993/07/22 | 850 | 860 | 840 | 840 | 22,000 |
1993/07/21 | 825 | 840 | 825 | 840 | 69,000 |
1993/07/20 | 860 | 865 | 843 | 843 | 65,000 |
1993/07/19 | 890 | 890 | 865 | 865 | 87,000 |
1993/07/16 | 901 | 902 | 875 | 880 | 147,000 |
1993/07/15 | 895 | 910 | 876 | 876 | 310,000 |
1993/07/14 | 850 | 875 | 850 | 875 | 128,000 |
1993/07/13 | 860 | 860 | 841 | 850 | 49,000 |
1993/07/12 | 855 | 855 | 848 | 855 | 28,000 |
1993/07/09 | 847 | 851 | 846 | 851 | 46,000 |
1993/07/08 | 851 | 855 | 846 | 846 | 23,000 |
1993/07/07 | 850 | 860 | 845 | 851 | 34,000 |
1993/07/06 | 870 | 875 | 869 | 870 | 65,000 |
1993/07/05 | 884 | 885 | 875 | 878 | 32,000 |
1993/07/02 | 890 | 890 | 884 | 885 | 12,000 |
1993/07/01 | 899 | 904 | 890 | 900 | 52,000 |
1993/06/30 | 910 | 911 | 892 | 905 | 205,000 |
1993/06/29 | 900 | 920 | 890 | 920 | 192,000 |
1993/06/28 | 849 | 890 | 848 | 890 | 74,000 |
1993/06/25 | 821 | 849 | 821 | 849 | 32,000 |
1993/06/24 | 830 | 832 | 818 | 830 | 52,000 |
1993/06/23 | 830 | 830 | 826 | 830 | 11,000 |
1993/06/22 | 800 | 814 | 795 | 806 | 41,000 |
1993/06/21 | 830 | 830 | 810 | 810 | 48,000 |
1993/06/18 | 850 | 850 | 845 | 850 | 17,000 |
1993/06/17 | 850 | 870 | 850 | 870 | 71,000 |
1993/06/16 | 835 | 870 | 835 | 870 | 85,000 |
1993/06/15 | 886 | 901 | 875 | 875 | 244,000 |
1993/06/14 | 908 | 908 | 879 | 879 | 42,000 |
1993/06/11 | 860 | 915 | 850 | 910 | 355,000 |
1993/06/10 | 870 | 870 | 859 | 860 | 63,000 |
1993/06/08 | 830 | 870 | 826 | 869 | 231,000 |
1993/06/07 | 836 | 846 | 830 | 830 | 63,000 |
1993/06/04 | 840 | 850 | 820 | 830 | 197,000 |
1993/06/03 | 804 | 830 | 803 | 830 | 332,000 |
1993/06/02 | 767 | 804 | 767 | 803 | 199,000 |
1993/06/01 | 755 | 765 | 755 | 765 | 15,000 |
1993/05/31 | 760 | 765 | 760 | 765 | 23,000 |
1993/05/28 | 778 | 778 | 770 | 770 | 62,000 |
1993/05/27 | 773 | 781 | 769 | 781 | 145,000 |
1993/05/26 | 745 | 759 | 745 | 759 | 71,000 |
1993/05/25 | 735 | 753 | 735 | 753 | 22,000 |
1993/05/24 | 745 | 745 | 741 | 745 | 22,000 |
1993/05/21 | 720 | 749 | 720 | 749 | 22,000 |
1993/05/20 | 733 | 737 | 725 | 730 | 28,000 |
1993/05/19 | 711 | 730 | 711 | 730 | 38,000 |
1993/05/18 | 739 | 739 | 730 | 731 | 57,000 |
1993/05/17 | 741 | 754 | 735 | 754 | 21,000 |
1993/05/14 | 748 | 758 | 744 | 757 | 38,000 |
1993/05/13 | 740 | 760 | 740 | 758 | 93,000 |
1993/05/12 | 726 | 765 | 726 | 740 | 310,000 |
1993/05/11 | 686 | 736 | 686 | 736 | 408,000 |
1993/05/10 | 670 | 678 | 660 | 678 | 25,000 |
1993/05/07 | 662 | 662 | 660 | 660 | 42,000 |
1993/05/06 | 680 | 690 | 660 | 661 | 95,000 |
1993/04/30 | 660 | 670 | 650 | 670 | 24,000 |
1993/04/28 | 630 | 650 | 630 | 650 | 23,000 |
1993/04/27 | 620 | 630 | 620 | 630 | 9,000 |
1993/04/26 | 630 | 630 | 625 | 625 | 5,000 |
1993/04/23 | 630 | 630 | 630 | 630 | 16,000 |
1993/04/22 | 631 | 640 | 629 | 630 | 56,000 |
1993/04/21 | 621 | 634 | 621 | 631 | 24,000 |
1993/04/20 | 621 | 640 | 620 | 640 | 10,000 |
1993/04/19 | 643 | 650 | 611 | 611 | 17,000 |
1993/04/16 | 657 | 658 | 650 | 650 | 18,000 |
1993/04/15 | 659 | 659 | 655 | 657 | 30,000 |
1993/04/14 | 679 | 679 | 659 | 659 | 114,000 |
1993/04/13 | 590 | 659 | 590 | 659 | 194,000 |
1993/04/12 | 585 | 599 | 583 | 599 | 23,000 |
1993/04/09 | 585 | 585 | 574 | 575 | 7,000 |
1993/04/08 | 585 | 585 | 565 | 585 | 27,000 |
1993/04/07 | 568 | 586 | 560 | 585 | 91,000 |
1993/04/06 | 570 | 570 | 555 | 570 | 52,000 |
1993/04/05 | 579 | 579 | 570 | 570 | 12,000 |
1993/04/02 | 580 | 600 | 572 | 598 | 105,000 |
1993/04/01 | 559 | 560 | 550 | 550 | 30,000 |
1993/03/31 | 570 | 570 | 560 | 560 | 24,000 |
1993/03/30 | 580 | 580 | 555 | 555 | 58,000 |
1993/03/29 | 550 | 573 | 549 | 572 | 122,000 |
1993/03/26 | 521 | 553 | 521 | 540 | 149,000 |
1993/03/25 | 520 | 521 | 510 | 520 | 133,000 |
1993/03/24 | 536 | 536 | 520 | 520 | 27,000 |
1993/03/23 | 540 | 540 | 537 | 537 | 10,000 |
1993/03/22 | 540 | 540 | 540 | 540 | 6,000 |
1993/03/19 | 540 | 540 | 540 | 540 | 4,000 |
1993/03/18 | 522 | 526 | 520 | 526 | 25,000 |
1993/03/17 | 520 | 520 | 511 | 520 | 19,000 |
1993/03/16 | 515 | 515 | 511 | 515 | 17,000 |
1993/03/15 | 511 | 525 | 511 | 525 | 18,000 |
1993/03/12 | 505 | 510 | 505 | 510 | 18,000 |
1993/03/11 | 515 | 520 | 514 | 520 | 34,000 |
1993/03/10 | 510 | 510 | 506 | 510 | 23,000 |
1993/03/09 | 505 | 505 | 500 | 501 | 45,000 |
1993/03/05 | 501 | 501 | 491 | 491 | 6,000 |
1993/03/04 | 501 | 505 | 501 | 505 | 5,000 |
1993/03/03 | 506 | 506 | 506 | 506 | 6,000 |
1993/03/02 | 534 | 534 | 534 | 534 | 14,000 |
1993/03/01 | 535 | 535 | 534 | 534 | 46,000 |
1993/02/26 | 525 | 525 | 515 | 515 | 4,000 |
1993/02/24 | 500 | 500 | 500 | 500 | 5,000 |
1993/02/22 | 525 | 525 | 525 | 525 | 3,000 |
1993/02/19 | 530 | 530 | 530 | 530 | 2,000 |
1993/02/18 | 530 | 530 | 530 | 530 | 5,000 |
1993/02/17 | 530 | 530 | 530 | 530 | 17,000 |
1993/02/16 | 530 | 530 | 530 | 530 | 6,000 |
1993/02/15 | 530 | 530 | 530 | 530 | 3,000 |
1993/02/12 | 547 | 547 | 547 | 547 | 5,000 |
1993/02/10 | 545 | 547 | 545 | 547 | 19,000 |
1993/02/09 | 547 | 547 | 540 | 547 | 8,000 |
1993/02/08 | 549 | 549 | 549 | 549 | 1,000 |
1993/02/05 | 549 | 549 | 532 | 532 | 6,000 |
1993/02/04 | 550 | 550 | 549 | 550 | 19,000 |
1993/02/03 | 549 | 549 | 548 | 548 | 8,000 |
1993/02/02 | 545 | 549 | 545 | 549 | 8,000 |
1993/02/01 | 541 | 545 | 541 | 545 | 9,000 |
1993/01/29 | 531 | 531 | 531 | 531 | 2,000 |
1993/01/28 | 505 | 520 | 505 | 520 | 9,000 |
1993/01/26 | 501 | 501 | 501 | 501 | 6,000 |
1993/01/21 | 501 | 501 | 501 | 501 | 1,000 |
1993/01/20 | 495 | 495 | 495 | 495 | 21,000 |
1993/01/19 | 491 | 496 | 491 | 496 | 11,000 |
1993/01/14 | 502 | 511 | 502 | 511 | 3,000 |
1993/01/13 | 510 | 510 | 510 | 510 | 1,000 |
1993/01/12 | 510 | 510 | 510 | 510 | 5,000 |
1993/01/08 | 510 | 510 | 510 | 510 | 1,000 |
1993/01/07 | 511 | 511 | 511 | 511 | 1,000 |
1993/01/06 | 520 | 520 | 510 | 510 | 2,000 |
1993/01/05 | 535 | 535 | 526 | 526 | 6,000 |