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 |
|---|---|---|---|---|---|
| 1996/12/30 | 814 | 818 | 810 | 818 | 26,000 |
| 1996/12/27 | 806 | 814 | 796 | 814 | 67,000 |
| 1996/12/26 | 793 | 805 | 790 | 805 | 121,000 |
| 1996/12/25 | 789 | 789 | 769 | 789 | 50,000 |
| 1996/12/24 | 772 | 789 | 772 | 789 | 117,000 |
| 1996/12/20 | 778 | 779 | 772 | 772 | 71,000 |
| 1996/12/19 | 781 | 781 | 766 | 771 | 34,000 |
| 1996/12/18 | 764 | 785 | 764 | 785 | 49,000 |
| 1996/12/17 | 751 | 760 | 751 | 760 | 43,000 |
| 1996/12/16 | 735 | 752 | 735 | 752 | 54,000 |
| 1996/12/13 | 738 | 742 | 737 | 737 | 113,000 |
| 1996/12/12 | 740 | 745 | 738 | 740 | 60,000 |
| 1996/12/11 | 765 | 765 | 740 | 740 | 70,000 |
| 1996/12/10 | 750 | 760 | 750 | 754 | 52,000 |
| 1996/12/09 | 760 | 762 | 747 | 750 | 132,000 |
| 1996/12/06 | 769 | 769 | 756 | 760 | 67,000 |
| 1996/12/05 | 766 | 766 | 756 | 761 | 181,000 |
| 1996/12/04 | 760 | 769 | 755 | 756 | 164,000 |
| 1996/12/03 | 774 | 778 | 770 | 770 | 72,000 |
| 1996/12/02 | 780 | 782 | 774 | 774 | 148,000 |
| 1996/11/29 | 780 | 790 | 775 | 789 | 146,000 |
| 1996/11/28 | 780 | 780 | 775 | 780 | 148,000 |
| 1996/11/27 | 781 | 785 | 775 | 775 | 81,000 |
| 1996/11/26 | 791 | 791 | 782 | 787 | 134,000 |
| 1996/11/25 | 794 | 797 | 790 | 790 | 65,000 |
| 1996/11/22 | 794 | 796 | 790 | 793 | 194,000 |
| 1996/11/21 | 795 | 800 | 790 | 790 | 148,000 |
| 1996/11/20 | 790 | 807 | 790 | 795 | 308,000 |
| 1996/11/19 | 800 | 802 | 798 | 800 | 54,000 |
| 1996/11/18 | 800 | 808 | 795 | 795 | 59,000 |
| 1996/11/15 | 812 | 812 | 795 | 805 | 299,000 |
| 1996/11/14 | 810 | 812 | 800 | 805 | 423,000 |
| 1996/11/13 | 850 | 855 | 840 | 840 | 121,000 |
| 1996/11/12 | 855 | 864 | 853 | 855 | 35,000 |
| 1996/11/11 | 865 | 872 | 865 | 865 | 28,000 |
| 1996/11/08 | 865 | 865 | 856 | 864 | 41,000 |
| 1996/11/07 | 900 | 900 | 870 | 870 | 69,000 |
| 1996/11/06 | 900 | 900 | 890 | 890 | 100,000 |
| 1996/11/05 | 895 | 900 | 894 | 900 | 33,000 |
| 1996/11/01 | 899 | 899 | 880 | 899 | 39,000 |
| 1996/10/31 | 901 | 905 | 899 | 899 | 61,000 |
| 1996/10/30 | 904 | 905 | 900 | 903 | 43,000 |
| 1996/10/29 | 907 | 910 | 905 | 905 | 147,000 |
| 1996/10/28 | 918 | 918 | 915 | 917 | 10,000 |
| 1996/10/25 | 906 | 919 | 905 | 919 | 102,000 |
| 1996/10/24 | 910 | 910 | 905 | 910 | 71,000 |
| 1996/10/23 | 924 | 924 | 905 | 911 | 23,000 |
| 1996/10/22 | 930 | 930 | 915 | 915 | 40,000 |
| 1996/10/21 | 930 | 940 | 930 | 940 | 6,000 |
| 1996/10/18 | 937 | 945 | 930 | 940 | 117,000 |
| 1996/10/17 | 937 | 937 | 937 | 937 | 5,000 |
| 1996/10/16 | 935 | 943 | 935 | 937 | 87,000 |
| 1996/10/15 | 942 | 942 | 935 | 942 | 24,000 |
| 1996/10/14 | 948 | 948 | 933 | 933 | 13,000 |
| 1996/10/11 | 954 | 954 | 936 | 940 | 16,000 |
| 1996/10/09 | 956 | 963 | 955 | 962 | 17,000 |
| 1996/10/08 | 961 | 966 | 960 | 966 | 86,000 |
| 1996/10/07 | 969 | 969 | 960 | 960 | 50,000 |
| 1996/10/04 | 970 | 970 | 961 | 970 | 49,000 |
| 1996/10/03 | 970 | 970 | 958 | 970 | 87,000 |
| 1996/10/02 | 960 | 969 | 952 | 968 | 174,000 |
| 1996/10/01 | 939 | 954 | 936 | 950 | 213,000 |
| 1996/09/30 | 933 | 938 | 930 | 935 | 446,000 |
| 1996/09/27 | 934 | 937 | 920 | 932 | 136,000 |
| 1996/09/26 | 943 | 949 | 937 | 938 | 335,000 |
| 1996/09/25 | 940 | 947 | 934 | 935 | 93,000 |
| 1996/09/24 | 959 | 959 | 950 | 950 | 140,000 |
| 1996/09/20 | 986 | 986 | 969 | 969 | 321,000 |
| 1996/09/19 | 1,010 | 1,010 | 986 | 986 | 271,000 |
| 1996/09/18 | 1,010 | 1,010 | 1,010 | 1,010 | 27,000 |
| 1996/09/17 | 1,010 | 1,010 | 1,000 | 1,010 | 49,000 |
| 1996/09/13 | 983 | 999 | 983 | 999 | 52,000 |
| 1996/09/12 | 1,000 | 1,000 | 991 | 993 | 11,000 |
| 1996/09/11 | 999 | 1,020 | 999 | 1,020 | 122,000 |
| 1996/09/10 | 980 | 999 | 980 | 999 | 15,000 |
| 1996/09/09 | 1,000 | 1,000 | 990 | 995 | 48,000 |
| 1996/09/06 | 991 | 1,010 | 991 | 1,010 | 46,000 |
| 1996/09/05 | 999 | 1,000 | 991 | 1,000 | 36,000 |
| 1996/09/04 | 981 | 1,000 | 981 | 1,000 | 41,000 |
| 1996/09/03 | 1,000 | 1,000 | 990 | 991 | 69,000 |
| 1996/09/02 | 1,010 | 1,010 | 1,000 | 1,000 | 24,000 |
| 1996/08/30 | 1,020 | 1,020 | 1,010 | 1,010 | 61,000 |
| 1996/08/29 | 1,030 | 1,030 | 1,030 | 1,030 | 7,000 |
| 1996/08/28 | 1,040 | 1,040 | 1,020 | 1,030 | 30,000 |
| 1996/08/27 | 1,030 | 1,040 | 1,030 | 1,040 | 9,000 |
| 1996/08/26 | 1,050 | 1,050 | 1,030 | 1,030 | 48,000 |
| 1996/08/23 | 1,040 | 1,040 | 1,040 | 1,040 | 15,000 |
| 1996/08/22 | 1,070 | 1,070 | 1,060 | 1,060 | 22,000 |
| 1996/08/21 | 1,050 | 1,060 | 1,050 | 1,060 | 30,000 |
| 1996/08/20 | 1,060 | 1,070 | 1,060 | 1,070 | 39,000 |
| 1996/08/19 | 1,050 | 1,080 | 1,050 | 1,060 | 15,000 |
| 1996/08/16 | 1,070 | 1,070 | 1,040 | 1,050 | 31,000 |
| 1996/08/15 | 1,080 | 1,080 | 1,050 | 1,070 | 15,000 |
| 1996/08/14 | 1,060 | 1,060 | 1,040 | 1,040 | 20,000 |
| 1996/08/13 | 1,050 | 1,070 | 1,050 | 1,070 | 25,000 |
| 1996/08/12 | 1,030 | 1,050 | 1,030 | 1,050 | 18,000 |
| 1996/08/09 | 1,070 | 1,070 | 1,060 | 1,060 | 16,000 |
| 1996/08/08 | 1,060 | 1,080 | 1,060 | 1,060 | 18,000 |
| 1996/08/07 | 1,070 | 1,080 | 1,060 | 1,080 | 18,000 |
| 1996/08/06 | 1,080 | 1,090 | 1,080 | 1,090 | 22,000 |
| 1996/08/05 | 1,100 | 1,100 | 1,100 | 1,100 | 5,000 |
| 1996/08/02 | 1,060 | 1,060 | 1,060 | 1,060 | 6,000 |
| 1996/08/01 | 1,040 | 1,060 | 1,040 | 1,060 | 7,000 |
| 1996/07/31 | 1,060 | 1,060 | 1,020 | 1,020 | 25,000 |
| 1996/07/30 | 1,040 | 1,060 | 1,040 | 1,060 | 5,000 |
| 1996/07/29 | 1,100 | 1,120 | 1,070 | 1,070 | 25,000 |
| 1996/07/26 | 1,070 | 1,090 | 1,050 | 1,090 | 42,000 |
| 1996/07/25 | 1,060 | 1,060 | 1,050 | 1,050 | 23,000 |
| 1996/07/24 | 1,070 | 1,070 | 1,060 | 1,060 | 47,000 |
| 1996/07/23 | 1,080 | 1,080 | 1,060 | 1,070 | 46,000 |
| 1996/07/22 | 1,100 | 1,100 | 1,060 | 1,060 | 86,000 |
| 1996/07/19 | 1,100 | 1,100 | 1,080 | 1,080 | 34,000 |
| 1996/07/18 | 1,100 | 1,100 | 1,100 | 1,100 | 19,000 |
| 1996/07/17 | 1,090 | 1,090 | 1,090 | 1,090 | 152,000 |
| 1996/07/16 | 1,080 | 1,090 | 1,080 | 1,090 | 172,000 |
| 1996/07/15 | 1,080 | 1,080 | 1,070 | 1,080 | 50,000 |
| 1996/07/12 | 1,080 | 1,080 | 1,070 | 1,080 | 77,000 |
| 1996/07/11 | 1,090 | 1,100 | 1,090 | 1,100 | 68,000 |
| 1996/07/10 | 1,100 | 1,100 | 1,090 | 1,090 | 125,000 |
| 1996/07/09 | 1,090 | 1,090 | 1,080 | 1,080 | 28,000 |
| 1996/07/08 | 1,090 | 1,090 | 1,080 | 1,080 | 23,000 |
| 1996/07/05 | 1,110 | 1,110 | 1,090 | 1,100 | 34,000 |
| 1996/07/04 | 1,100 | 1,100 | 1,100 | 1,100 | 2,000 |
| 1996/07/03 | 1,110 | 1,110 | 1,100 | 1,110 | 29,000 |
| 1996/07/02 | 1,110 | 1,110 | 1,100 | 1,110 | 24,000 |
| 1996/07/01 | 1,130 | 1,130 | 1,090 | 1,100 | 121,000 |
| 1996/06/28 | 1,130 | 1,140 | 1,130 | 1,140 | 100,000 |
| 1996/06/27 | 1,110 | 1,140 | 1,100 | 1,120 | 91,000 |
| 1996/06/26 | 1,130 | 1,130 | 1,120 | 1,120 | 46,000 |
| 1996/06/25 | 1,140 | 1,140 | 1,130 | 1,130 | 34,000 |
| 1996/06/24 | 1,140 | 1,150 | 1,130 | 1,150 | 101,000 |
| 1996/06/21 | 1,140 | 1,150 | 1,140 | 1,140 | 257,000 |
| 1996/06/20 | 1,140 | 1,140 | 1,130 | 1,130 | 89,000 |
| 1996/06/19 | 1,140 | 1,180 | 1,140 | 1,160 | 386,000 |
| 1996/06/18 | 1,150 | 1,150 | 1,140 | 1,150 | 234,000 |
| 1996/06/17 | 1,130 | 1,160 | 1,130 | 1,150 | 481,000 |
| 1996/06/14 | 1,070 | 1,120 | 1,070 | 1,110 | 735,000 |
| 1996/06/13 | 1,070 | 1,080 | 1,060 | 1,060 | 171,000 |
| 1996/06/12 | 1,050 | 1,070 | 1,050 | 1,070 | 94,000 |
| 1996/06/11 | 1,040 | 1,060 | 1,030 | 1,050 | 53,000 |
| 1996/06/10 | 1,020 | 1,040 | 1,010 | 1,030 | 87,000 |
| 1996/06/07 | 1,030 | 1,040 | 1,010 | 1,030 | 86,000 |
| 1996/06/06 | 1,040 | 1,040 | 1,030 | 1,040 | 25,000 |
| 1996/06/05 | 1,020 | 1,020 | 1,010 | 1,020 | 110,000 |
| 1996/06/04 | 1,030 | 1,030 | 1,010 | 1,020 | 68,000 |
| 1996/06/03 | 1,050 | 1,050 | 1,010 | 1,010 | 32,000 |
| 1996/05/31 | 1,040 | 1,040 | 1,030 | 1,040 | 60,000 |
| 1996/05/30 | 1,050 | 1,070 | 1,050 | 1,050 | 116,000 |
| 1996/05/29 | 1,050 | 1,060 | 1,040 | 1,040 | 31,000 |
| 1996/05/28 | 1,040 | 1,050 | 1,030 | 1,050 | 59,000 |
| 1996/05/27 | 1,050 | 1,050 | 1,040 | 1,040 | 67,000 |
| 1996/05/24 | 1,050 | 1,050 | 1,040 | 1,050 | 113,000 |
| 1996/05/23 | 1,080 | 1,090 | 1,070 | 1,090 | 145,000 |
| 1996/05/22 | 1,110 | 1,110 | 1,080 | 1,080 | 228,000 |
| 1996/05/21 | 1,140 | 1,140 | 1,120 | 1,130 | 75,000 |
| 1996/05/20 | 1,140 | 1,140 | 1,130 | 1,140 | 36,000 |
| 1996/05/17 | 1,140 | 1,150 | 1,130 | 1,130 | 36,000 |
| 1996/05/16 | 1,160 | 1,160 | 1,130 | 1,140 | 96,000 |
| 1996/05/15 | 1,140 | 1,170 | 1,140 | 1,170 | 175,000 |
| 1996/05/14 | 1,120 | 1,170 | 1,120 | 1,140 | 106,000 |
| 1996/05/13 | 1,150 | 1,150 | 1,110 | 1,110 | 10,000 |
| 1996/05/10 | 1,160 | 1,170 | 1,140 | 1,160 | 40,000 |
| 1996/05/09 | 1,170 | 1,180 | 1,160 | 1,170 | 71,000 |
| 1996/05/08 | 1,150 | 1,170 | 1,150 | 1,170 | 78,000 |
| 1996/05/07 | 1,170 | 1,170 | 1,150 | 1,150 | 27,000 |
| 1996/05/02 | 1,180 | 1,200 | 1,170 | 1,190 | 35,000 |
| 1996/05/01 | 1,200 | 1,200 | 1,180 | 1,180 | 45,000 |
| 1996/04/30 | 1,200 | 1,200 | 1,180 | 1,200 | 110,000 |
| 1996/04/26 | 1,200 | 1,210 | 1,190 | 1,210 | 321,000 |
| 1996/04/25 | 1,170 | 1,180 | 1,160 | 1,180 | 90,000 |
| 1996/04/24 | 1,170 | 1,180 | 1,160 | 1,160 | 122,000 |
| 1996/04/23 | 1,170 | 1,170 | 1,160 | 1,170 | 137,000 |
| 1996/04/22 | 1,130 | 1,170 | 1,130 | 1,170 | 65,000 |
| 1996/04/19 | 1,140 | 1,140 | 1,130 | 1,140 | 44,000 |
| 1996/04/18 | 1,120 | 1,150 | 1,120 | 1,140 | 349,000 |
| 1996/04/17 | 1,120 | 1,150 | 1,120 | 1,120 | 34,000 |
| 1996/04/16 | 1,170 | 1,170 | 1,140 | 1,140 | 74,000 |
| 1996/04/15 | 1,140 | 1,160 | 1,140 | 1,150 | 49,000 |
| 1996/04/12 | 1,120 | 1,170 | 1,110 | 1,140 | 412,000 |
| 1996/04/11 | 1,110 | 1,110 | 1,080 | 1,080 | 60,000 |
| 1996/04/10 | 1,100 | 1,100 | 1,090 | 1,090 | 32,000 |
| 1996/04/09 | 1,110 | 1,120 | 1,090 | 1,100 | 74,000 |
| 1996/04/08 | 1,120 | 1,120 | 1,100 | 1,110 | 11,000 |
| 1996/04/05 | 1,120 | 1,120 | 1,100 | 1,110 | 34,000 |
| 1996/04/04 | 1,100 | 1,120 | 1,100 | 1,100 | 25,000 |
| 1996/04/03 | 1,140 | 1,140 | 1,110 | 1,120 | 56,000 |
| 1996/04/02 | 1,120 | 1,150 | 1,100 | 1,130 | 69,000 |
| 1996/04/01 | 1,100 | 1,100 | 1,090 | 1,100 | 42,000 |
| 1996/03/29 | 1,090 | 1,090 | 1,090 | 1,090 | 14,000 |
| 1996/03/28 | 1,070 | 1,070 | 1,060 | 1,070 | 19,000 |
| 1996/03/27 | 1,080 | 1,090 | 1,080 | 1,080 | 58,000 |
| 1996/03/26 | 1,090 | 1,090 | 1,080 | 1,080 | 36,000 |
| 1996/03/25 | 1,100 | 1,100 | 1,080 | 1,080 | 38,000 |
| 1996/03/22 | 1,100 | 1,100 | 1,080 | 1,100 | 72,000 |
| 1996/03/21 | 1,090 | 1,100 | 1,090 | 1,100 | 55,000 |
| 1996/03/19 | 1,090 | 1,090 | 1,080 | 1,080 | 61,000 |
| 1996/03/18 | 1,060 | 1,070 | 1,050 | 1,070 | 158,000 |
| 1996/03/15 | 1,050 | 1,060 | 1,050 | 1,050 | 51,000 |
| 1996/03/14 | 1,030 | 1,040 | 1,030 | 1,040 | 39,000 |
| 1996/03/13 | 1,050 | 1,050 | 1,030 | 1,030 | 59,000 |
| 1996/03/12 | 1,030 | 1,040 | 1,030 | 1,040 | 84,000 |
| 1996/03/11 | 1,050 | 1,070 | 1,000 | 1,000 | 280,000 |
| 1996/03/08 | 1,040 | 1,060 | 1,040 | 1,060 | 98,000 |
| 1996/03/07 | 1,070 | 1,070 | 1,040 | 1,060 | 208,000 |
| 1996/03/06 | 1,060 | 1,070 | 1,050 | 1,070 | 150,000 |
| 1996/03/05 | 1,050 | 1,060 | 1,040 | 1,060 | 57,000 |
| 1996/03/04 | 1,040 | 1,040 | 1,040 | 1,040 | 6,000 |
| 1996/03/01 | 1,040 | 1,050 | 1,040 | 1,040 | 44,000 |
| 1996/02/29 | 1,050 | 1,060 | 1,040 | 1,050 | 37,000 |
| 1996/02/28 | 1,050 | 1,070 | 1,050 | 1,070 | 49,000 |
| 1996/02/27 | 1,060 | 1,070 | 1,050 | 1,050 | 37,000 |
| 1996/02/26 | 1,050 | 1,070 | 1,050 | 1,060 | 49,000 |
| 1996/02/23 | 1,080 | 1,080 | 1,060 | 1,060 | 61,000 |
| 1996/02/22 | 1,070 | 1,070 | 1,060 | 1,070 | 56,000 |
| 1996/02/21 | 1,070 | 1,070 | 1,060 | 1,070 | 36,000 |
| 1996/02/20 | 1,080 | 1,080 | 1,080 | 1,080 | 29,000 |
| 1996/02/19 | 1,130 | 1,130 | 1,090 | 1,100 | 89,000 |
| 1996/02/16 | 1,120 | 1,120 | 1,100 | 1,110 | 122,000 |
| 1996/02/15 | 1,130 | 1,140 | 1,110 | 1,140 | 279,000 |
| 1996/02/14 | 1,120 | 1,140 | 1,110 | 1,120 | 492,000 |
| 1996/02/13 | 1,130 | 1,140 | 1,110 | 1,120 | 440,000 |
| 1996/02/09 | 1,110 | 1,140 | 1,090 | 1,110 | 646,000 |
| 1996/02/08 | 1,080 | 1,090 | 1,070 | 1,070 | 331,000 |
| 1996/02/07 | 1,040 | 1,070 | 1,030 | 1,040 | 106,000 |
| 1996/02/06 | 1,040 | 1,050 | 1,030 | 1,040 | 36,000 |
| 1996/02/05 | 1,060 | 1,060 | 1,050 | 1,050 | 26,000 |
| 1996/02/02 | 1,070 | 1,080 | 1,070 | 1,080 | 103,000 |
| 1996/02/01 | 1,090 | 1,100 | 1,060 | 1,090 | 111,000 |
| 1996/01/31 | 1,090 | 1,110 | 1,080 | 1,110 | 353,000 |
| 1996/01/30 | 1,090 | 1,110 | 1,090 | 1,090 | 141,000 |
| 1996/01/29 | 1,070 | 1,100 | 1,070 | 1,090 | 149,000 |
| 1996/01/26 | 1,050 | 1,070 | 1,050 | 1,070 | 70,000 |
| 1996/01/25 | 1,050 | 1,060 | 1,050 | 1,050 | 46,000 |
| 1996/01/24 | 1,030 | 1,050 | 1,030 | 1,040 | 29,000 |
| 1996/01/23 | 1,060 | 1,060 | 1,050 | 1,050 | 25,000 |
| 1996/01/22 | 1,080 | 1,080 | 1,070 | 1,070 | 49,000 |
| 1996/01/19 | 1,070 | 1,080 | 1,050 | 1,080 | 42,000 |
| 1996/01/18 | 1,080 | 1,090 | 1,050 | 1,060 | 53,000 |
| 1996/01/17 | 1,110 | 1,120 | 1,100 | 1,110 | 65,000 |
| 1996/01/16 | 1,120 | 1,120 | 1,100 | 1,120 | 129,000 |
| 1996/01/12 | 1,140 | 1,160 | 1,120 | 1,140 | 848,000 |
| 1996/01/11 | 1,070 | 1,100 | 1,070 | 1,100 | 259,000 |
| 1996/01/10 | 1,080 | 1,090 | 1,070 | 1,090 | 170,000 |
| 1996/01/09 | 1,080 | 1,090 | 1,060 | 1,090 | 217,000 |
| 1996/01/08 | 1,060 | 1,110 | 1,060 | 1,080 | 435,000 |
| 1996/01/05 | 1,030 | 1,050 | 1,030 | 1,040 | 72,000 |
| 1996/01/04 | 1,050 | 1,050 | 1,030 | 1,030 | 38,000 |