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 |
---|---|---|---|---|---|
1997/12/30 | 407 | 415 | 403 | 415 | 9,000 |
1997/12/29 | 406 | 406 | 402 | 402 | 8,000 |
1997/12/26 | 445 | 445 | 401 | 401 | 36,000 |
1997/12/25 | 445 | 445 | 445 | 445 | 14,000 |
1997/12/24 | 425 | 440 | 425 | 440 | 20,000 |
1997/12/22 | 440 | 440 | 425 | 425 | 66,000 |
1997/12/19 | 465 | 465 | 430 | 430 | 13,000 |
1997/12/18 | 495 | 495 | 479 | 479 | 7,000 |
1997/12/17 | 460 | 495 | 460 | 490 | 29,000 |
1997/12/16 | 460 | 470 | 460 | 462 | 6,000 |
1997/12/15 | 470 | 470 | 460 | 463 | 32,000 |
1997/12/12 | 503 | 503 | 480 | 480 | 75,000 |
1997/12/11 | 530 | 530 | 498 | 498 | 5,000 |
1997/12/10 | 500 | 510 | 500 | 510 | 19,000 |
1997/12/09 | 500 | 500 | 496 | 500 | 30,000 |
1997/12/08 | 497 | 505 | 497 | 500 | 28,000 |
1997/12/05 | 530 | 533 | 512 | 520 | 112,000 |
1997/12/04 | 540 | 540 | 520 | 521 | 22,000 |
1997/12/03 | 549 | 549 | 540 | 540 | 4,000 |
1997/12/02 | 550 | 559 | 550 | 550 | 22,000 |
1997/12/01 | 521 | 541 | 521 | 530 | 37,000 |
1997/11/28 | 520 | 525 | 518 | 520 | 47,000 |
1997/11/27 | 520 | 522 | 511 | 515 | 22,000 |
1997/11/26 | 530 | 540 | 512 | 515 | 37,000 |
1997/11/25 | 571 | 571 | 540 | 540 | 23,000 |
1997/11/21 | 599 | 600 | 578 | 598 | 21,000 |
1997/11/20 | 600 | 601 | 572 | 572 | 8,000 |
1997/11/19 | 600 | 600 | 570 | 570 | 22,000 |
1997/11/18 | 620 | 620 | 610 | 620 | 12,000 |
1997/11/17 | 570 | 610 | 570 | 610 | 22,000 |
1997/11/14 | 609 | 618 | 580 | 580 | 19,000 |
1997/11/13 | 600 | 612 | 598 | 612 | 61,000 |
1997/11/12 | 600 | 600 | 582 | 582 | 4,000 |
1997/11/11 | 619 | 619 | 610 | 610 | 9,000 |
1997/11/10 | 629 | 629 | 629 | 629 | 2,000 |
1997/11/07 | 635 | 635 | 625 | 630 | 15,000 |
1997/11/06 | 650 | 650 | 635 | 640 | 12,000 |
1997/11/05 | 633 | 645 | 633 | 645 | 42,000 |
1997/11/04 | 637 | 637 | 633 | 633 | 7,000 |
1997/10/31 | 640 | 640 | 635 | 636 | 17,000 |
1997/10/30 | 655 | 655 | 630 | 630 | 8,000 |
1997/10/29 | 660 | 660 | 656 | 656 | 5,000 |
1997/10/28 | 661 | 661 | 645 | 645 | 21,000 |
1997/10/27 | 659 | 663 | 659 | 661 | 9,000 |
1997/10/24 | 660 | 660 | 660 | 660 | 13,000 |
1997/10/23 | 661 | 667 | 661 | 662 | 32,000 |
1997/10/22 | 653 | 655 | 649 | 650 | 37,000 |
1997/10/21 | 651 | 653 | 651 | 653 | 13,000 |
1997/10/20 | 654 | 654 | 649 | 650 | 9,000 |
1997/10/17 | 663 | 663 | 644 | 644 | 63,000 |
1997/10/16 | 660 | 669 | 660 | 669 | 8,000 |
1997/10/15 | 619 | 670 | 619 | 670 | 14,000 |
1997/10/14 | 631 | 631 | 620 | 620 | 40,000 |
1997/10/13 | 641 | 650 | 640 | 641 | 39,000 |
1997/10/09 | 689 | 689 | 650 | 651 | 289,000 |
1997/10/08 | 695 | 710 | 695 | 695 | 30,000 |
1997/10/07 | 677 | 700 | 677 | 700 | 30,000 |
1997/10/06 | 666 | 667 | 666 | 667 | 8,000 |
1997/10/03 | 665 | 665 | 665 | 665 | 15,000 |
1997/10/02 | 665 | 685 | 665 | 665 | 130,000 |
1997/10/01 | 670 | 670 | 660 | 665 | 30,000 |
1997/09/30 | 660 | 670 | 640 | 670 | 101,000 |
1997/09/29 | 676 | 676 | 670 | 670 | 25,000 |
1997/09/26 | 684 | 692 | 684 | 686 | 22,000 |
1997/09/25 | 730 | 730 | 730 | 730 | 7,000 |
1997/09/24 | 712 | 734 | 712 | 734 | 25,000 |
1997/09/22 | 695 | 711 | 695 | 711 | 55,000 |
1997/09/19 | 684 | 684 | 684 | 684 | 4,000 |
1997/09/18 | 680 | 686 | 680 | 681 | 13,000 |
1997/09/17 | 702 | 702 | 690 | 690 | 27,000 |
1997/09/16 | 700 | 701 | 700 | 701 | 55,000 |
1997/09/12 | 711 | 717 | 700 | 700 | 75,000 |
1997/09/11 | 733 | 733 | 711 | 711 | 54,000 |
1997/09/10 | 731 | 731 | 730 | 730 | 2,000 |
1997/09/09 | 745 | 745 | 732 | 732 | 6,000 |
1997/09/08 | 740 | 740 | 739 | 740 | 12,000 |
1997/09/05 | 748 | 748 | 740 | 740 | 26,000 |
1997/09/04 | 740 | 740 | 734 | 740 | 39,000 |
1997/09/03 | 744 | 744 | 728 | 732 | 53,000 |
1997/09/02 | 734 | 735 | 715 | 715 | 12,000 |
1997/09/01 | 745 | 745 | 744 | 744 | 5,000 |
1997/08/29 | 739 | 750 | 728 | 735 | 48,000 |
1997/08/28 | 728 | 741 | 728 | 740 | 86,000 |
1997/08/27 | 722 | 728 | 722 | 728 | 24,000 |
1997/08/26 | 710 | 720 | 710 | 720 | 107,000 |
1997/08/25 | 707 | 710 | 702 | 710 | 22,000 |
1997/08/22 | 716 | 717 | 710 | 710 | 21,000 |
1997/08/21 | 733 | 733 | 710 | 715 | 62,000 |
1997/08/20 | 730 | 733 | 725 | 733 | 51,000 |
1997/08/19 | 740 | 740 | 730 | 730 | 14,000 |
1997/08/18 | 735 | 740 | 735 | 739 | 27,000 |
1997/08/15 | 740 | 740 | 740 | 740 | 2,000 |
1997/08/14 | 730 | 730 | 720 | 730 | 22,000 |
1997/08/13 | 711 | 711 | 710 | 710 | 31,000 |
1997/08/12 | 726 | 729 | 710 | 729 | 70,000 |
1997/08/11 | 745 | 745 | 726 | 726 | 211,000 |
1997/08/08 | 775 | 775 | 755 | 760 | 15,000 |
1997/08/07 | 805 | 805 | 795 | 795 | 17,000 |
1997/08/06 | 824 | 825 | 822 | 825 | 29,000 |
1997/08/05 | 825 | 825 | 825 | 825 | 2,000 |
1997/08/04 | 837 | 845 | 825 | 833 | 69,000 |
1997/08/01 | 864 | 864 | 842 | 842 | 35,000 |
1997/07/31 | 855 | 860 | 846 | 860 | 34,000 |
1997/07/30 | 863 | 865 | 846 | 865 | 99,000 |
1997/07/29 | 842 | 865 | 836 | 863 | 130,000 |
1997/07/28 | 854 | 856 | 851 | 851 | 84,000 |
1997/07/25 | 850 | 850 | 833 | 833 | 36,000 |
1997/07/24 | 862 | 870 | 850 | 850 | 249,000 |
1997/07/23 | 860 | 864 | 850 | 851 | 43,000 |
1997/07/22 | 865 | 865 | 856 | 860 | 31,000 |
1997/07/18 | 853 | 865 | 853 | 865 | 91,000 |
1997/07/17 | 850 | 860 | 850 | 853 | 152,000 |
1997/07/16 | 825 | 856 | 825 | 850 | 119,000 |
1997/07/15 | 812 | 830 | 812 | 825 | 31,000 |
1997/07/14 | 805 | 814 | 805 | 811 | 20,000 |
1997/07/11 | 815 | 815 | 810 | 810 | 27,000 |
1997/07/10 | 811 | 811 | 800 | 800 | 14,000 |
1997/07/09 | 800 | 805 | 795 | 800 | 342,000 |
1997/07/08 | 780 | 782 | 780 | 781 | 11,000 |
1997/07/07 | 801 | 801 | 787 | 787 | 79,000 |
1997/07/04 | 820 | 820 | 820 | 820 | 28,000 |
1997/07/02 | 827 | 827 | 811 | 811 | 16,000 |
1997/07/01 | 833 | 833 | 819 | 819 | 22,000 |
1997/06/30 | 839 | 839 | 831 | 834 | 53,000 |
1997/06/27 | 826 | 845 | 825 | 831 | 202,000 |
1997/06/26 | 830 | 834 | 823 | 824 | 115,000 |
1997/06/25 | 825 | 830 | 825 | 830 | 73,000 |
1997/06/24 | 810 | 825 | 810 | 825 | 175,000 |
1997/06/23 | 825 | 825 | 810 | 810 | 20,000 |
1997/06/20 | 829 | 829 | 825 | 825 | 13,000 |
1997/06/19 | 837 | 837 | 827 | 830 | 41,000 |
1997/06/18 | 825 | 825 | 820 | 825 | 22,000 |
1997/06/17 | 836 | 840 | 820 | 820 | 30,000 |
1997/06/16 | 848 | 850 | 836 | 836 | 157,000 |
1997/06/13 | 847 | 847 | 839 | 842 | 51,000 |
1997/06/12 | 838 | 855 | 838 | 840 | 328,000 |
1997/06/11 | 820 | 837 | 820 | 837 | 115,000 |
1997/06/10 | 825 | 827 | 816 | 818 | 146,000 |
1997/06/09 | 829 | 829 | 820 | 825 | 148,000 |
1997/06/06 | 827 | 827 | 815 | 820 | 91,000 |
1997/06/05 | 833 | 833 | 819 | 825 | 140,000 |
1997/06/04 | 817 | 838 | 815 | 830 | 458,000 |
1997/06/03 | 800 | 820 | 799 | 815 | 299,000 |
1997/06/02 | 795 | 795 | 789 | 790 | 83,000 |
1997/05/30 | 796 | 796 | 785 | 785 | 78,000 |
1997/05/29 | 777 | 795 | 777 | 792 | 182,000 |
1997/05/28 | 760 | 775 | 760 | 772 | 131,000 |
1997/05/27 | 744 | 760 | 743 | 760 | 101,000 |
1997/05/26 | 741 | 744 | 740 | 744 | 28,000 |
1997/05/23 | 746 | 746 | 741 | 741 | 32,000 |
1997/05/22 | 750 | 755 | 746 | 746 | 55,000 |
1997/05/21 | 765 | 765 | 745 | 745 | 197,000 |
1997/05/20 | 774 | 774 | 765 | 765 | 31,000 |
1997/05/19 | 759 | 759 | 755 | 759 | 44,000 |
1997/05/16 | 770 | 770 | 751 | 761 | 114,000 |
1997/05/15 | 784 | 784 | 770 | 774 | 109,000 |
1997/05/14 | 740 | 785 | 740 | 785 | 135,000 |
1997/05/13 | 750 | 752 | 740 | 740 | 83,000 |
1997/05/12 | 741 | 755 | 741 | 750 | 96,000 |
1997/05/09 | 777 | 777 | 759 | 765 | 297,000 |
1997/05/08 | 780 | 785 | 777 | 785 | 13,000 |
1997/05/07 | 798 | 799 | 777 | 778 | 135,000 |
1997/05/06 | 793 | 799 | 791 | 795 | 84,000 |
1997/05/02 | 769 | 780 | 769 | 777 | 31,000 |
1997/05/01 | 795 | 800 | 780 | 789 | 118,000 |
1997/04/30 | 788 | 798 | 788 | 791 | 78,000 |
1997/04/28 | 770 | 785 | 769 | 785 | 54,000 |
1997/04/25 | 746 | 765 | 746 | 765 | 73,000 |
1997/04/24 | 731 | 746 | 731 | 746 | 11,000 |
1997/04/23 | 736 | 759 | 730 | 730 | 163,000 |
1997/04/22 | 714 | 729 | 714 | 728 | 59,000 |
1997/04/21 | 720 | 735 | 720 | 724 | 45,000 |
1997/04/18 | 695 | 715 | 695 | 715 | 37,000 |
1997/04/17 | 692 | 701 | 686 | 693 | 115,000 |
1997/04/16 | 685 | 685 | 685 | 685 | 1,000 |
1997/04/15 | 650 | 679 | 650 | 672 | 248,000 |
1997/04/14 | 677 | 678 | 660 | 670 | 55,000 |
1997/04/11 | 680 | 685 | 675 | 685 | 29,000 |
1997/04/10 | 693 | 693 | 690 | 690 | 40,000 |
1997/04/09 | 695 | 700 | 694 | 700 | 60,000 |
1997/04/08 | 680 | 700 | 680 | 700 | 39,000 |
1997/04/07 | 680 | 690 | 676 | 680 | 104,000 |
1997/04/04 | 664 | 677 | 664 | 677 | 89,000 |
1997/04/03 | 665 | 666 | 660 | 660 | 74,000 |
1997/04/02 | 660 | 668 | 655 | 656 | 99,000 |
1997/04/01 | 643 | 660 | 643 | 660 | 24,000 |
1997/03/31 | 651 | 675 | 651 | 660 | 44,000 |
1997/03/28 | 658 | 661 | 658 | 660 | 12,000 |
1997/03/27 | 681 | 693 | 671 | 671 | 50,000 |
1997/03/26 | 658 | 680 | 658 | 680 | 52,000 |
1997/03/25 | 663 | 671 | 662 | 670 | 58,000 |
1997/03/24 | 668 | 672 | 663 | 664 | 50,000 |
1997/03/21 | 672 | 675 | 672 | 672 | 55,000 |
1997/03/19 | 672 | 673 | 670 | 672 | 61,000 |
1997/03/18 | 679 | 684 | 673 | 673 | 42,000 |
1997/03/17 | 687 | 690 | 681 | 685 | 71,000 |
1997/03/14 | 683 | 683 | 678 | 682 | 98,000 |
1997/03/13 | 698 | 698 | 683 | 683 | 39,000 |
1997/03/12 | 704 | 704 | 680 | 693 | 233,000 |
1997/03/11 | 700 | 705 | 700 | 700 | 61,000 |
1997/03/10 | 708 | 708 | 705 | 705 | 12,000 |
1997/03/07 | 705 | 705 | 698 | 703 | 52,000 |
1997/03/06 | 714 | 714 | 707 | 707 | 51,000 |
1997/03/05 | 716 | 716 | 714 | 716 | 51,000 |
1997/03/04 | 720 | 720 | 715 | 716 | 43,000 |
1997/03/03 | 728 | 728 | 708 | 715 | 35,000 |
1997/02/28 | 736 | 739 | 720 | 720 | 23,000 |
1997/02/27 | 736 | 736 | 736 | 736 | 6,000 |
1997/02/26 | 748 | 748 | 740 | 746 | 14,000 |
1997/02/25 | 746 | 748 | 738 | 748 | 51,000 |
1997/02/24 | 750 | 750 | 745 | 748 | 51,000 |
1997/02/21 | 748 | 748 | 738 | 740 | 47,000 |
1997/02/20 | 740 | 748 | 739 | 748 | 34,000 |
1997/02/19 | 740 | 740 | 730 | 736 | 13,000 |
1997/02/18 | 751 | 751 | 740 | 741 | 26,000 |
1997/02/17 | 746 | 746 | 746 | 746 | 21,000 |
1997/02/14 | 720 | 736 | 720 | 736 | 40,000 |
1997/02/13 | 736 | 736 | 730 | 730 | 28,000 |
1997/02/12 | 740 | 740 | 730 | 736 | 19,000 |
1997/02/10 | 735 | 735 | 730 | 735 | 17,000 |
1997/02/07 | 760 | 760 | 735 | 735 | 7,000 |
1997/02/06 | 740 | 750 | 730 | 750 | 27,000 |
1997/02/05 | 725 | 730 | 720 | 730 | 43,000 |
1997/02/04 | 734 | 734 | 730 | 730 | 24,000 |
1997/02/03 | 736 | 736 | 730 | 735 | 39,000 |
1997/01/31 | 735 | 740 | 730 | 735 | 82,000 |
1997/01/30 | 782 | 782 | 730 | 730 | 189,000 |
1997/01/29 | 765 | 782 | 759 | 782 | 32,000 |
1997/01/28 | 758 | 772 | 752 | 772 | 50,000 |
1997/01/27 | 748 | 758 | 748 | 758 | 32,000 |
1997/01/24 | 731 | 748 | 712 | 748 | 99,000 |
1997/01/23 | 725 | 734 | 719 | 734 | 65,000 |
1997/01/22 | 713 | 725 | 713 | 725 | 81,000 |
1997/01/21 | 729 | 729 | 718 | 721 | 152,000 |
1997/01/20 | 743 | 743 | 723 | 723 | 45,000 |
1997/01/17 | 747 | 750 | 740 | 743 | 29,000 |
1997/01/16 | 718 | 748 | 718 | 748 | 37,000 |
1997/01/14 | 719 | 740 | 715 | 740 | 69,000 |
1997/01/13 | 718 | 718 | 704 | 718 | 91,000 |
1997/01/10 | 735 | 740 | 714 | 718 | 65,000 |
1997/01/09 | 761 | 765 | 747 | 750 | 35,000 |
1997/01/08 | 804 | 804 | 770 | 770 | 22,000 |
1997/01/07 | 816 | 817 | 811 | 811 | 23,000 |
1997/01/06 | 818 | 820 | 815 | 815 | 36,000 |