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
1995/12/29 1,030 1,030 1,020 1,020 24,000
1995/12/28 1,030 1,040 1,030 1,030 36,000
1995/12/27 1,040 1,040 1,030 1,030 47,000
1995/12/26 1,040 1,060 1,040 1,050 134,000
1995/12/25 1,040 1,050 1,040 1,050 41,000
1995/12/22 1,060 1,060 1,040 1,050 205,000
1995/12/21 1,020 1,040 1,020 1,040 64,000
1995/12/20 1,030 1,050 1,030 1,050 48,000
1995/12/19 1,020 1,050 1,020 1,050 54,000
1995/12/18 1,060 1,070 1,030 1,050 188,000
1995/12/15 1,070 1,070 1,030 1,050 167,000
1995/12/14 1,040 1,070 1,040 1,070 292,000
1995/12/13 1,060 1,070 1,030 1,050 239,000
1995/12/12 1,060 1,070 1,030 1,040 264,000
1995/12/11 1,060 1,070 1,040 1,040 423,000
1995/12/08 1,020 1,060 1,020 1,050 1,220,000
1995/12/07 1,010 1,020 1,010 1,010 242,000
1995/12/06 1,010 1,010 988 1,010 115,000
1995/12/05 1,020 1,020 1,000 1,000 137,000
1995/12/04 1,030 1,030 1,010 1,020 171,000
1995/12/01 980 1,040 980 1,030 548,000
1995/11/30 970 985 970 980 122,000
1995/11/29 975 976 970 970 43,000
1995/11/28 972 982 972 972 95,000
1995/11/27 959 961 959 960 140,000
1995/11/24 949 951 940 950 221,000
1995/11/22 936 955 936 951 259,000
1995/11/21 940 954 936 945 102,000
1995/11/20 939 940 935 935 20,000
1995/11/17 964 964 937 949 49,000
1995/11/16 950 960 950 960 30,000
1995/11/15 964 965 950 950 8,000
1995/11/14 960 965 950 965 54,000
1995/11/13 965 965 960 960 34,000
1995/11/10 969 969 965 965 36,000
1995/11/09 980 992 970 979 157,000
1995/11/08 985 994 980 980 106,000
1995/11/07 960 987 960 986 228,000
1995/11/06 970 984 970 970 38,000
1995/11/02 970 970 958 970 26,000
1995/11/01 958 970 955 960 61,000
1995/10/31 950 968 950 968 40,000
1995/10/30 968 968 960 968 24,000
1995/10/27 960 970 960 970 40,000
1995/10/26 994 994 980 980 35,000
1995/10/25 994 994 994 994 9,000
1995/10/24 989 999 985 995 187,000
1995/10/23 991 991 986 990 24,000
1995/10/20 961 991 957 991 116,000
1995/10/19 980 980 967 967 77,000
1995/10/18 980 990 980 985 48,000
1995/10/17 989 1,000 989 1,000 225,000
1995/10/16 989 999 989 999 144,000
1995/10/13 975 992 975 992 314,000
1995/10/12 980 985 975 975 74,000
1995/10/11 965 995 965 978 153,000
1995/10/09 961 973 959 965 117,000
1995/10/06 960 970 960 970 15,000
1995/10/05 953 969 953 960 98,000
1995/10/04 948 953 941 953 97,000
1995/10/03 938 940 930 940 16,000
1995/10/02 948 948 927 937 27,000
1995/09/29 946 950 935 950 17,000
1995/09/28 970 970 940 940 26,000
1995/09/27 931 980 931 978 65,000
1995/09/26 917 935 907 930 92,000
1995/09/25 935 935 910 911 95,000
1995/09/22 918 949 917 925 109,000
1995/09/21 931 931 918 918 112,000
1995/09/20 970 970 942 942 46,000
1995/09/19 980 981 965 970 46,000
1995/09/18 990 1,000 990 1,000 46,000
1995/09/14 1,000 1,010 995 1,010 107,000
1995/09/13 979 999 975 999 78,000
1995/09/12 1,000 1,000 980 990 93,000
1995/09/11 990 1,020 990 990 149,000
1995/09/08 961 1,000 961 985 226,000
1995/09/07 1,010 1,010 971 971 169,000
1995/09/06 999 1,030 996 1,010 903,000
1995/09/05 956 1,000 930 1,000 114,000
1995/09/04 976 986 949 955 116,000
1995/09/01 970 1,010 970 986 615,000
1995/08/31 960 970 960 968 180,000
1995/08/30 941 970 940 950 219,000
1995/08/29 920 940 920 940 44,000
1995/08/28 936 936 918 930 41,000
1995/08/25 910 940 910 936 194,000
1995/08/24 919 920 899 920 80,000
1995/08/23 917 930 900 920 88,000
1995/08/22 916 916 908 908 70,000
1995/08/21 939 939 925 926 64,000
1995/08/18 930 940 912 940 79,000
1995/08/17 940 950 922 940 146,000
1995/08/16 920 935 910 930 309,000
1995/08/15 880 915 879 915 192,000
1995/08/14 880 880 869 872 72,000
1995/08/11 893 893 875 880 81,000
1995/08/10 872 875 865 874 69,000
1995/08/09 875 875 865 872 33,000
1995/08/08 875 875 860 875 71,000
1995/08/07 870 875 860 875 71,000
1995/08/04 873 890 869 890 279,000
1995/08/03 860 885 860 871 487,000
1995/08/02 830 850 825 850 144,000
1995/08/01 850 850 820 840 83,000
1995/07/31 834 840 825 840 77,000
1995/07/28 834 840 825 834 82,000
1995/07/27 822 830 819 830 105,000
1995/07/26 819 821 810 821 40,000
1995/07/25 835 835 822 822 39,000
1995/07/24 820 839 815 835 176,000
1995/07/21 847 848 810 810 484,000
1995/07/20 800 835 800 827 1,003,000
1995/07/19 800 800 780 800 225,000
1995/07/18 805 810 797 798 177,000
1995/07/17 780 795 780 795 98,000
1995/07/14 808 808 790 790 63,000
1995/07/13 790 810 785 809 262,000
1995/07/12 755 805 755 790 323,000
1995/07/11 754 767 740 750 49,000
1995/07/10 763 775 763 774 118,000
1995/07/07 744 772 743 744 215,000
1995/07/06 719 744 715 744 167,000
1995/07/05 693 719 690 719 116,000
1995/07/04 690 700 690 693 23,000
1995/07/03 690 700 683 700 25,000
1995/06/30 700 705 700 700 10,000
1995/06/29 719 719 700 700 15,000
1995/06/28 729 729 700 719 26,000
1995/06/27 734 734 730 730 189,000
1995/06/26 753 753 749 749 27,000
1995/06/23 720 744 720 735 29,000
1995/06/22 710 713 708 713 38,000
1995/06/21 708 710 708 708 57,000
1995/06/20 718 720 708 708 31,000
1995/06/19 708 730 708 708 21,000
1995/06/16 711 720 705 708 61,000
1995/06/15 695 710 688 710 80,000
1995/06/14 688 700 688 695 32,000
1995/06/13 708 708 684 685 60,000
1995/06/12 720 720 708 708 29,000
1995/06/09 738 740 730 730 72,000
1995/06/08 750 760 747 747 33,000
1995/06/07 776 779 745 745 110,000
1995/06/06 761 804 761 786 426,000
1995/06/05 745 755 745 755 18,000
1995/06/02 738 763 738 760 14,000
1995/06/01 748 748 742 748 12,000
1995/05/31 746 746 739 740 31,000
1995/05/30 763 763 750 750 21,000
1995/05/29 764 765 763 765 69,000
1995/05/26 759 765 757 765 121,000
1995/05/25 750 762 750 759 130,000
1995/05/24 736 749 736 740 17,000
1995/05/23 740 740 730 736 26,000
1995/05/22 721 721 720 720 15,000
1995/05/19 722 723 720 720 42,000
1995/05/18 735 745 730 731 39,000
1995/05/17 720 731 720 731 45,000
1995/05/16 728 728 720 720 23,000
1995/05/15 727 728 720 728 10,000
1995/05/12 741 744 728 728 35,000
1995/05/11 759 759 735 735 14,000
1995/05/10 740 762 730 759 108,000
1995/05/09 762 765 742 750 47,000
1995/05/08 769 769 765 765 8,000
1995/05/02 763 770 760 770 80,000
1995/05/01 765 776 760 761 72,000
1995/04/28 763 765 750 760 38,000
1995/04/27 762 763 762 763 8,000
1995/04/26 755 765 738 758 104,000
1995/04/25 778 785 770 775 24,000
1995/04/24 795 795 780 780 25,000
1995/04/21 770 785 757 785 55,000
1995/04/20 750 755 750 755 11,000
1995/04/19 750 750 750 750 1,000
1995/04/18 751 765 750 750 19,000
1995/04/17 750 759 750 759 7,000
1995/04/14 763 763 755 755 11,000
1995/04/13 742 743 742 743 9,000
1995/04/12 737 740 737 740 20,000
1995/04/11 734 736 734 736 53,000
1995/04/10 731 731 716 716 3,000
1995/04/07 728 735 725 732 12,000
1995/04/06 730 738 730 738 14,000
1995/04/05 721 723 721 723 50,000
1995/04/04 726 727 719 721 8,000
1995/04/03 740 740 733 734 21,000
1995/03/31 769 769 750 750 12,000
1995/03/30 760 760 755 759 113,000
1995/03/29 771 779 760 760 72,000
1995/03/28 750 770 750 770 142,000
1995/03/27 770 770 743 750 56,000
1995/03/24 790 790 775 775 37,000
1995/03/23 800 800 785 790 106,000
1995/03/22 840 840 799 800 36,000
1995/03/20 851 851 835 840 29,000
1995/03/17 851 851 851 851 14,000
1995/03/16 852 852 851 851 39,000
1995/03/15 862 869 851 851 107,000
1995/03/14 870 870 862 862 21,000
1995/03/13 862 870 861 870 20,000
1995/03/10 881 881 861 880 67,000
1995/03/09 860 861 860 861 19,000
1995/03/08 860 861 860 861 16,000
1995/03/07 867 868 865 867 31,000
1995/03/06 869 869 866 866 54,000
1995/03/03 858 869 858 866 276,000
1995/03/02 844 860 844 860 14,000
1995/03/01 840 847 839 847 64,000
1995/02/28 842 858 840 840 22,000
1995/02/27 830 840 825 840 18,000
1995/02/24 860 862 855 860 75,000
1995/02/23 850 855 848 852 252,000
1995/02/22 842 842 840 840 25,000
1995/02/21 850 851 840 841 23,000
1995/02/20 851 856 851 851 11,000
1995/02/17 831 840 831 840 40,000
1995/02/16 831 831 831 831 41,000
1995/02/15 831 831 830 830 11,000
1995/02/14 844 844 840 840 58,000
1995/02/13 846 846 836 841 25,000
1995/02/10 847 850 845 845 81,000
1995/02/09 858 858 846 846 50,000
1995/02/08 869 869 860 861 42,000
1995/02/07 897 897 880 880 30,000
1995/02/06 901 901 899 899 11,000
1995/02/03 905 910 900 900 9,000
1995/02/02 910 920 910 910 25,000
1995/02/01 900 905 900 901 92,000
1995/01/31 920 920 900 900 31,000
1995/01/30 925 941 920 920 140,000
1995/01/27 935 935 935 935 14,000
1995/01/26 945 945 932 935 13,000
1995/01/25 932 950 932 945 40,000
1995/01/24 902 932 902 932 30,000
1995/01/23 933 933 910 910 62,000
1995/01/20 950 950 930 933 100,000
1995/01/19 978 978 950 955 70,000
1995/01/18 977 980 977 979 17,000
1995/01/17 984 984 975 980 17,000
1995/01/13 990 990 981 982 8,000
1995/01/12 999 1,000 990 990 22,000
1995/01/10 999 1,000 995 1,000 21,000
1995/01/09 1,010 1,010 999 999 15,000
1995/01/06 1,010 1,010 1,000 1,000 45,000
1995/01/05 1,020 1,020 1,010 1,010 11,000
1995/01/04 1,010 1,020 1,010 1,010 21,000

このページの先頭へ