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
1994/12/30 1,010 1,020 1,000 1,010 9,000
1994/12/29 1,000 1,010 1,000 1,000 29,000
1994/12/28 1,010 1,020 1,010 1,010 71,000
1994/12/27 1,010 1,020 1,000 1,000 39,000
1994/12/26 1,010 1,020 1,000 1,010 126,000
1994/12/22 1,010 1,020 1,000 1,010 59,000
1994/12/21 989 1,000 989 1,000 58,000
1994/12/20 979 987 978 987 95,000
1994/12/19 994 994 978 978 59,000
1994/12/16 981 981 975 980 234,000
1994/12/15 973 980 971 975 142,000
1994/12/14 981 981 973 973 29,000
1994/12/13 995 995 980 980 87,000
1994/12/12 1,000 1,010 990 995 115,000
1994/12/09 1,030 1,030 993 1,000 304,000
1994/12/08 1,030 1,050 1,030 1,030 382,000
1994/12/07 1,020 1,030 1,020 1,030 347,000
1994/12/06 1,010 1,010 1,000 1,010 113,000
1994/12/05 1,010 1,010 1,000 1,010 79,000
1994/12/02 996 1,000 990 990 62,000
1994/12/01 995 999 990 995 63,000
1994/11/30 990 1,010 990 1,000 100,000
1994/11/29 1,010 1,010 1,000 1,010 45,000
1994/11/28 1,010 1,030 1,000 1,010 413,000
1994/11/25 1,000 1,020 995 1,010 257,000
1994/11/24 980 1,000 980 1,000 178,000
1994/11/22 995 1,010 971 990 129,000
1994/11/21 1,020 1,020 995 995 163,000
1994/11/18 1,030 1,040 1,000 1,030 455,000
1994/11/17 996 1,040 995 1,020 710,000
1994/11/16 1,000 1,000 986 986 305,000
1994/11/15 966 998 966 997 83,000
1994/11/14 980 980 941 960 127,000
1994/11/11 996 1,010 970 973 141,000
1994/11/10 988 1,030 988 996 822,000
1994/11/09 990 1,020 970 979 235,000
1994/11/08 980 980 975 980 32,000
1994/11/07 990 990 980 980 32,000
1994/11/04 1,000 1,000 995 995 8,000
1994/11/02 1,000 1,010 995 995 54,000
1994/11/01 1,000 1,000 1,000 1,000 27,000
1994/10/31 996 996 995 995 6,000
1994/10/28 990 995 990 995 31,000
1994/10/27 1,000 1,000 982 988 10,000
1994/10/26 982 990 982 990 7,000
1994/10/25 995 995 995 995 5,000
1994/10/24 990 990 990 990 18,000
1994/10/21 987 987 982 982 8,000
1994/10/20 991 999 987 987 7,000
1994/10/19 981 981 981 981 5,000
1994/10/18 981 981 981 981 1,000
1994/10/17 1,000 1,000 980 980 25,000
1994/10/14 1,010 1,010 990 991 18,000
1994/10/13 990 1,010 990 1,010 59,000
1994/10/12 971 973 971 973 25,000
1994/10/11 979 979 971 971 6,000
1994/10/07 961 980 961 970 5,000
1994/10/06 960 961 960 961 5,000
1994/10/05 971 972 971 972 32,000
1994/10/04 962 962 960 961 13,000
1994/10/03 966 970 962 962 19,000
1994/09/30 965 966 960 965 15,000
1994/09/29 966 966 955 955 4,000
1994/09/28 961 963 960 963 16,000
1994/09/27 980 980 961 961 14,000
1994/09/26 977 990 975 990 50,000
1994/09/22 980 980 970 971 73,000
1994/09/21 991 991 975 980 119,000
1994/09/20 990 995 990 990 16,000
1994/09/19 1,010 1,010 990 995 66,000
1994/09/16 1,010 1,010 999 1,010 31,000
1994/09/14 1,030 1,040 1,010 1,010 387,000
1994/09/13 1,040 1,040 1,020 1,030 41,000
1994/09/12 1,010 1,040 1,010 1,040 72,000
1994/09/09 1,000 1,030 1,000 1,020 42,000
1994/09/08 1,010 1,020 1,000 1,020 96,000
1994/09/07 1,020 1,020 1,000 1,000 25,000
1994/09/06 1,020 1,030 1,020 1,020 43,000
1994/09/05 1,020 1,030 1,020 1,030 26,000
1994/09/02 1,030 1,050 1,030 1,040 98,000
1994/09/01 1,030 1,040 1,030 1,040 12,000
1994/08/31 1,030 1,030 1,030 1,030 26,000
1994/08/30 1,050 1,050 1,030 1,040 159,000
1994/08/29 1,030 1,040 1,030 1,040 26,000
1994/08/26 1,020 1,030 1,020 1,030 13,000
1994/08/25 1,020 1,020 1,010 1,010 29,000
1994/08/24 1,030 1,030 1,020 1,020 21,000
1994/08/23 1,030 1,030 1,010 1,030 70,000
1994/08/22 1,030 1,040 1,030 1,040 8,000
1994/08/19 1,030 1,030 994 1,000 162,000
1994/08/18 1,020 1,030 1,020 1,020 101,000
1994/08/17 1,030 1,040 1,030 1,030 60,000
1994/08/16 1,020 1,050 1,020 1,030 88,000
1994/08/15 1,010 1,040 1,010 1,020 8,000
1994/08/12 1,030 1,040 1,030 1,030 48,000
1994/08/11 1,030 1,040 1,020 1,040 73,000
1994/08/10 1,050 1,050 1,040 1,040 60,000
1994/08/09 1,060 1,060 1,040 1,060 33,000
1994/08/08 1,050 1,060 1,040 1,050 57,000
1994/08/05 1,050 1,050 1,040 1,050 77,000
1994/08/04 1,040 1,070 1,030 1,060 108,000
1994/08/03 1,030 1,030 1,020 1,020 24,000
1994/08/02 1,010 1,050 1,000 1,040 52,000
1994/08/01 1,000 1,010 1,000 1,010 10,000
1994/07/29 1,010 1,010 1,000 1,000 15,000
1994/07/28 991 999 990 996 25,000
1994/07/27 1,010 1,020 991 991 63,000
1994/07/26 1,010 1,020 1,010 1,010 38,000
1994/07/25 1,010 1,010 991 1,010 50,000
1994/07/22 1,000 1,020 1,000 1,010 52,000
1994/07/21 1,000 1,000 990 1,000 76,000
1994/07/20 1,010 1,010 1,000 1,000 44,000
1994/07/19 1,010 1,010 1,000 1,000 42,000
1994/07/18 1,000 1,000 1,000 1,000 4,000
1994/07/15 1,010 1,020 1,000 1,000 79,000
1994/07/14 1,010 1,010 1,010 1,010 10,000
1994/07/13 995 1,000 995 1,000 39,000
1994/07/12 1,000 1,000 995 999 20,000
1994/07/11 1,020 1,020 991 1,000 8,000
1994/07/08 1,010 1,010 1,000 1,010 99,000
1994/07/07 1,000 1,000 995 1,000 58,000
1994/07/06 1,020 1,020 1,000 1,000 88,000
1994/07/05 1,020 1,030 1,010 1,010 81,000
1994/07/04 1,020 1,030 1,000 1,020 119,000
1994/07/01 1,030 1,040 1,010 1,010 66,000
1994/06/30 1,040 1,050 1,010 1,010 41,000
1994/06/29 1,030 1,030 1,010 1,020 43,000
1994/06/28 1,030 1,030 1,010 1,030 37,000
1994/06/27 1,010 1,020 1,000 1,020 74,000
1994/06/24 1,040 1,050 1,010 1,050 43,000
1994/06/23 1,040 1,060 1,040 1,060 81,000
1994/06/22 1,030 1,040 1,010 1,040 41,000
1994/06/21 1,040 1,060 1,040 1,040 96,000
1994/06/20 1,070 1,080 1,060 1,060 49,000
1994/06/17 1,070 1,090 1,070 1,070 215,000
1994/06/16 1,050 1,070 1,050 1,070 127,000
1994/06/15 1,060 1,070 1,040 1,050 125,000
1994/06/14 1,040 1,050 1,030 1,040 66,000
1994/06/13 1,070 1,080 1,040 1,050 100,000
1994/06/10 1,080 1,100 1,050 1,090 1,007,000
1994/06/09 1,020 1,070 1,020 1,060 587,000
1994/06/08 932 964 931 964 92,000
1994/06/07 920 930 920 930 15,000
1994/06/06 940 940 920 920 15,000
1994/06/03 945 945 945 945 8,000
1994/06/02 940 945 940 945 27,000
1994/06/01 945 945 940 940 69,000
1994/05/31 948 965 945 945 157,000
1994/05/30 945 950 940 948 28,000
1994/05/27 949 949 941 945 47,000
1994/05/26 948 948 936 940 35,000
1994/05/25 935 950 932 950 68,000
1994/05/24 935 940 935 935 112,000
1994/05/23 940 950 935 935 27,000
1994/05/20 932 936 926 935 33,000
1994/05/19 931 931 931 931 10,000
1994/05/18 943 947 930 930 129,000
1994/05/17 940 945 930 940 84,000
1994/05/16 925 959 925 940 300,000
1994/05/13 936 937 920 925 170,000
1994/05/12 929 943 915 930 293,000
1994/05/11 911 935 910 921 362,000
1994/05/10 865 901 865 901 35,000
1994/05/09 855 855 855 855 4,000
1994/05/06 865 865 861 865 14,000
1994/05/02 861 870 861 861 34,000
1994/04/28 858 868 858 861 16,000
1994/04/27 858 860 858 858 8,000
1994/04/26 855 857 855 857 14,000
1994/04/25 855 856 855 855 7,000
1994/04/22 880 880 855 855 15,000
1994/04/21 884 884 870 880 30,000
1994/04/20 893 894 893 894 3,000
1994/04/19 895 895 895 895 10,000
1994/04/18 900 900 890 890 18,000
1994/04/15 899 905 893 900 60,000
1994/04/14 870 890 870 890 25,000
1994/04/13 870 880 870 880 34,000
1994/04/12 870 871 870 870 13,000
1994/04/11 870 870 870 870 6,000
1994/04/08 890 900 880 880 94,000
1994/04/07 860 880 860 880 12,000
1994/04/06 866 875 860 870 21,000
1994/04/05 848 858 848 858 25,000
1994/04/04 840 848 830 848 15,000
1994/04/01 840 840 831 840 8,000
1994/03/31 867 867 850 850 31,000
1994/03/30 867 867 867 867 5,000
1994/03/29 885 890 885 887 31,000
1994/03/28 881 890 876 883 110,000
1994/03/25 865 881 865 881 14,000
1994/03/24 860 866 857 865 15,000
1994/03/23 860 870 850 870 18,000
1994/03/22 890 890 860 860 55,000
1994/03/18 900 900 875 890 40,000
1994/03/17 910 910 899 900 79,000
1994/03/16 881 915 880 910 226,000
1994/03/15 850 872 850 872 117,000
1994/03/14 855 859 850 855 33,000
1994/03/11 860 865 830 830 93,000
1994/03/10 839 850 835 850 108,000
1994/03/09 826 839 825 839 16,000
1994/03/08 811 840 811 825 39,000
1994/03/07 835 840 825 825 37,000
1994/03/04 809 831 808 831 221,000
1994/03/03 845 845 830 830 25,000
1994/03/02 835 845 835 845 23,000
1994/03/01 850 850 840 845 128,000
1994/02/28 845 859 845 859 18,000
1994/02/25 843 845 842 845 33,000
1994/02/24 842 868 842 860 292,000
1994/02/23 810 863 809 842 231,000
1994/02/22 810 820 810 815 49,000
1994/02/21 795 810 791 805 33,000
1994/02/18 784 797 782 795 20,000
1994/02/17 786 790 783 788 36,000
1994/02/16 775 786 775 786 34,000
1994/02/15 770 780 770 775 40,000
1994/02/14 780 785 775 785 50,000
1994/02/10 771 781 771 780 38,000
1994/02/09 780 781 765 765 6,000
1994/02/08 780 790 776 781 62,000
1994/02/07 775 775 770 770 7,000
1994/02/04 752 775 752 775 11,000
1994/02/03 759 759 759 759 22,000
1994/02/02 750 769 750 769 36,000
1994/02/01 760 770 755 755 48,000
1994/01/31 778 780 774 780 24,000
1994/01/28 749 749 749 749 9,000
1994/01/27 754 754 750 753 28,000
1994/01/26 721 721 721 721 5,000
1994/01/25 720 720 720 720 3,000
1994/01/24 712 717 711 711 20,000
1994/01/21 750 760 745 760 27,000
1994/01/20 760 763 750 750 50,000
1994/01/19 749 760 740 760 18,000
1994/01/18 760 760 750 750 18,000
1994/01/17 744 760 744 760 45,000
1994/01/14 708 735 705 734 144,000
1994/01/13 728 730 715 715 34,000
1994/01/12 714 718 704 718 30,000
1994/01/11 722 722 704 704 31,000
1994/01/10 714 722 714 722 31,000
1994/01/07 705 705 700 705 7,000
1994/01/06 705 706 705 706 31,000
1994/01/05 699 705 690 705 49,000
1994/01/04 708 708 700 700 5,000

このページの先頭へ