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
1999/12/30 402 417 395 417 35,000
1999/12/29 407 412 386 402 197,000
1999/12/28 432 435 412 412 160,000
1999/12/27 440 450 430 430 224,000
1999/12/24 430 446 430 436 285,000
1999/12/22 430 432 412 420 242,000
1999/12/21 435 435 416 420 290,000
1999/12/20 440 460 430 435 621,000
1999/12/17 446 450 420 430 469,000
1999/12/16 445 458 443 446 1,064,000
1999/12/15 440 455 430 434 1,227,000
1999/12/14 400 430 392 430 364,000
1999/12/13 403 403 395 395 166,000
1999/12/10 385 409 383 409 96,000
1999/12/09 396 396 383 387 127,000
1999/12/08 401 410 397 402 508,000
1999/12/07 399 409 390 407 468,000
1999/12/06 410 420 407 407 144,000
1999/12/03 418 430 399 410 460,000
1999/12/02 375 415 375 415 554,000
1999/12/01 355 375 350 360 52,000
1999/11/30 361 365 350 350 237,000
1999/11/29 372 372 360 361 56,000
1999/11/26 391 391 376 377 74,000
1999/11/25 393 394 385 386 45,000
1999/11/24 410 413 393 393 75,000
1999/11/22 410 420 404 410 101,000
1999/11/19 405 412 400 401 71,000
1999/11/18 400 411 396 398 108,000
1999/11/17 396 396 382 396 196,000
1999/11/16 392 405 392 400 70,000
1999/11/15 380 390 380 382 159,000
1999/11/12 380 394 375 380 132,000
1999/11/11 380 380 350 350 122,000
1999/11/10 373 379 368 370 73,000
1999/11/09 390 390 371 373 61,000
1999/11/08 392 392 390 390 44,000
1999/11/05 396 405 395 396 59,000
1999/11/04 406 407 395 395 103,000
1999/11/02 407 407 400 407 99,000
1999/11/01 410 410 399 399 218,000
1999/10/29 410 413 401 410 72,000
1999/10/28 404 410 401 408 100,000
1999/10/27 395 405 395 405 106,000
1999/10/26 400 400 391 395 36,000
1999/10/25 400 413 395 395 76,000
1999/10/22 401 408 397 400 74,000
1999/10/21 400 401 396 400 93,000
1999/10/20 394 398 390 393 85,000
1999/10/19 404 404 390 393 18,000
1999/10/18 405 405 399 404 21,000
1999/10/15 407 409 399 406 108,000
1999/10/14 410 415 401 406 55,000
1999/10/13 420 420 407 415 21,000
1999/10/12 401 401 395 400 84,000
1999/10/08 410 413 406 406 39,000
1999/10/07 410 417 410 413 33,000
1999/10/06 404 408 401 407 51,000
1999/10/05 430 430 415 419 50,000
1999/10/04 434 434 430 433 64,000
1999/10/01 434 434 430 434 44,000
1999/09/30 434 437 427 434 114,000
1999/09/29 430 440 427 433 490,000
1999/09/28 420 445 420 428 427,000
1999/09/27 401 425 399 408 129,000
1999/09/24 410 416 388 388 115,000
1999/09/22 429 429 401 405 270,000
1999/09/21 446 446 425 434 317,000
1999/09/20 400 480 400 450 958,000
1999/09/17 400 406 400 400 146,000
1999/09/16 399 400 380 395 74,000
1999/09/14 433 433 420 424 46,000
1999/09/13 444 444 432 433 37,000
1999/09/10 456 456 436 436 50,000
1999/09/09 461 466 451 465 49,000
1999/09/08 445 461 439 461 86,000
1999/09/07 439 445 436 445 30,000
1999/09/06 436 444 436 444 35,000
1999/09/03 447 450 445 446 54,000
1999/09/02 450 450 445 449 37,000
1999/09/01 451 452 435 450 68,000
1999/08/31 460 460 454 456 48,000
1999/08/30 455 462 451 457 10,000
1999/08/27 475 475 455 455 18,000
1999/08/26 455 470 455 465 27,000
1999/08/25 458 461 458 460 34,000
1999/08/24 463 465 463 463 27,000
1999/08/23 468 485 462 462 50,000
1999/08/20 460 467 460 467 25,000
1999/08/19 461 464 460 462 14,000
1999/08/18 472 472 460 464 8,000
1999/08/17 482 482 457 457 12,000
1999/08/16 470 485 465 482 33,000
1999/08/13 450 465 450 465 29,000
1999/08/12 446 446 440 446 70,000
1999/08/11 436 446 435 446 73,000
1999/08/10 435 436 430 436 20,000
1999/08/09 455 459 440 445 34,000
1999/08/06 450 450 448 448 11,000
1999/08/05 455 459 455 455 18,000
1999/08/04 455 465 455 460 18,000
1999/08/03 463 463 459 459 23,000
1999/08/02 465 466 461 462 21,000
1999/07/30 466 480 466 477 16,000
1999/07/29 483 487 473 476 28,000
1999/07/28 487 487 487 487 15,000
1999/07/27 491 496 487 487 14,000
1999/07/26 475 490 470 476 91,000
1999/07/23 479 489 475 475 78,000
1999/07/22 490 497 488 489 30,000
1999/07/21 490 498 485 486 107,000
1999/07/19 504 520 490 493 31,000
1999/07/16 502 504 495 504 79,000
1999/07/15 520 520 500 511 24,000
1999/07/14 499 510 490 501 35,000
1999/07/13 524 524 505 511 57,000
1999/07/12 493 525 490 525 66,000
1999/07/09 501 504 491 491 73,000
1999/07/08 509 511 501 503 49,000
1999/07/07 510 515 502 510 98,000
1999/07/06 515 515 505 505 56,000
1999/07/05 515 530 515 520 147,000
1999/07/02 511 511 504 505 66,000
1999/07/01 515 522 508 520 67,000
1999/06/30 523 523 510 520 24,000
1999/06/29 535 535 512 523 35,000
1999/06/28 521 531 510 510 23,000
1999/06/25 514 521 500 521 77,000
1999/06/24 540 540 514 514 103,000
1999/06/23 545 550 536 541 93,000
1999/06/22 555 555 535 544 200,000
1999/06/21 538 554 538 545 574,000
1999/06/18 518 527 515 527 209,000
1999/06/17 513 513 506 506 21,000
1999/06/16 517 517 500 515 21,000
1999/06/15 513 513 500 500 34,000
1999/06/14 518 518 500 510 81,000
1999/06/11 495 520 495 519 146,000
1999/06/10 500 505 496 500 134,000
1999/06/09 500 502 496 496 53,000
1999/06/08 509 515 500 505 97,000
1999/06/07 499 510 499 509 33,000
1999/06/04 493 505 493 500 46,000
1999/06/03 496 503 496 503 54,000
1999/06/02 491 506 490 506 69,000
1999/06/01 490 498 485 490 71,000
1999/05/31 489 500 489 500 81,000
1999/05/28 508 520 508 509 166,000
1999/05/27 485 518 484 518 311,000
1999/05/26 478 485 475 482 46,000
1999/05/25 491 495 483 488 75,000
1999/05/24 491 507 491 507 36,000
1999/05/21 500 510 496 496 132,000
1999/05/20 496 505 496 500 157,000
1999/05/19 510 510 496 499 133,000
1999/05/18 508 515 505 510 96,000
1999/05/17 509 520 509 519 122,000
1999/05/14 527 535 527 529 222,000
1999/05/13 538 539 527 527 236,000
1999/05/12 537 539 525 539 511,000
1999/05/11 520 544 510 544 737,000
1999/05/10 534 535 504 517 404,000
1999/05/07 522 545 520 525 1,238,000
1999/05/06 490 525 490 522 1,965,000
1999/04/30 470 480 470 475 349,000
1999/04/28 460 468 453 465 270,000
1999/04/27 455 459 453 456 136,000
1999/04/26 464 464 455 455 280,000
1999/04/23 446 465 441 465 466,000
1999/04/22 445 455 440 441 248,000
1999/04/21 445 467 440 455 627,000
1999/04/20 391 455 391 455 896,000
1999/04/19 404 404 397 400 178,000
1999/04/16 391 425 391 400 264,000
1999/04/15 390 397 390 391 106,000
1999/04/14 410 410 380 400 61,000
1999/04/13 410 420 410 415 107,000
1999/04/12 420 420 405 410 141,000
1999/04/09 425 427 415 415 312,000
1999/04/08 402 428 398 428 316,000
1999/04/07 398 404 391 404 111,000
1999/04/06 400 401 385 395 124,000
1999/04/05 373 410 373 400 619,000
1999/04/02 370 373 360 373 206,000
1999/04/01 355 375 355 370 306,000
1999/03/31 356 357 351 351 66,000
1999/03/30 364 364 355 355 77,000
1999/03/29 368 369 355 355 167,000
1999/03/26 356 365 351 364 381,000
1999/03/25 339 350 335 350 332,000
1999/03/24 322 346 319 339 387,000
1999/03/23 325 329 317 322 354,000
1999/03/19 325 327 311 315 747,000
1999/03/18 343 350 325 326 506,000
1999/03/17 335 348 330 348 287,000
1999/03/16 330 340 330 335 163,000
1999/03/15 328 329 325 326 37,000
1999/03/12 326 328 323 323 80,000
1999/03/11 330 330 321 325 55,000
1999/03/10 324 326 321 323 28,000
1999/03/09 316 318 314 314 90,000
1999/03/08 325 325 319 319 25,000
1999/03/05 312 328 311 328 46,000
1999/03/04 310 311 309 311 31,000
1999/03/03 316 316 308 310 23,000
1999/03/02 320 320 317 317 37,000
1999/03/01 322 322 320 320 39,000
1999/02/26 328 330 322 322 80,000
1999/02/25 330 335 328 328 625,000
1999/02/24 320 334 317 326 157,000
1999/02/23 310 315 310 315 93,000
1999/02/22 301 305 300 301 116,000
1999/02/19 300 301 299 300 103,000
1999/02/18 313 313 300 300 79,000
1999/02/17 317 317 310 310 22,000
1999/02/16 314 319 314 316 19,000
1999/02/15 317 320 317 319 11,000
1999/02/12 320 320 320 320 3,000
1999/02/10 305 320 304 320 63,000
1999/02/09 320 320 310 310 63,000
1999/02/08 321 321 320 321 45,000
1999/02/05 325 325 315 315 63,000
1999/02/04 327 327 321 323 35,000
1999/02/03 336 336 327 330 38,000
1999/02/02 335 345 335 338 29,000
1999/02/01 355 355 345 345 43,000
1999/01/29 354 357 348 350 96,000
1999/01/28 350 358 350 351 275,000
1999/01/27 325 350 322 348 264,000
1999/01/26 327 327 326 326 26,000
1999/01/25 326 326 321 326 14,000
1999/01/22 327 330 321 321 53,000
1999/01/21 325 329 325 327 33,000
1999/01/20 333 337 331 337 24,000
1999/01/19 331 338 323 338 30,000
1999/01/18 335 335 331 331 3,000
1999/01/14 342 342 337 337 14,000
1999/01/13 334 345 334 344 112,000
1999/01/12 330 332 325 332 49,000
1999/01/11 325 330 325 330 21,000
1999/01/08 316 321 316 321 25,000
1999/01/07 318 329 317 317 28,000
1999/01/06 316 319 316 319 15,000
1999/01/05 320 320 315 318 19,000
1999/01/04 330 330 311 320 86,000

このページの先頭へ