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
2000/12/29 748 760 741 752 29,000
2000/12/28 751 763 750 753 113,000
2000/12/27 740 748 730 748 39,000
2000/12/26 737 745 735 740 106,000
2000/12/25 760 765 745 747 170,000
2000/12/22 770 771 750 750 90,000
2000/12/21 761 761 735 740 127,000
2000/12/20 795 810 758 781 174,000
2000/12/19 830 830 795 795 97,000
2000/12/18 810 828 810 827 59,000
2000/12/15 820 829 820 823 85,000
2000/12/14 855 855 839 840 87,000
2000/12/13 870 870 850 859 105,000
2000/12/12 842 860 836 860 283,000
2000/12/11 823 842 820 829 191,000
2000/12/08 790 812 790 810 191,000
2000/12/07 804 809 790 805 126,000
2000/12/06 840 847 812 812 197,000
2000/12/05 850 850 820 820 91,000
2000/12/04 861 862 840 847 38,000
2000/12/01 838 862 831 860 82,000
2000/11/30 840 840 829 838 64,000
2000/11/29 846 850 840 850 67,000
2000/11/28 880 880 862 862 64,000
2000/11/27 860 902 860 900 285,000
2000/11/24 790 847 790 846 182,000
2000/11/22 816 830 790 790 93,000
2000/11/21 815 822 801 815 135,000
2000/11/20 812 822 812 820 50,000
2000/11/17 809 833 809 832 85,000
2000/11/16 840 847 835 839 19,000
2000/11/15 852 892 852 870 99,000
2000/11/14 861 861 841 848 91,000
2000/11/13 871 871 859 861 135,000
2000/11/10 872 888 871 882 140,000
2000/11/09 878 882 875 878 84,000
2000/11/08 871 902 871 897 196,000
2000/11/07 861 874 861 867 78,000
2000/11/06 900 909 860 871 129,000
2000/11/02 860 885 860 880 149,000
2000/11/01 819 872 810 860 148,000
2000/10/31 835 835 797 798 53,000
2000/10/30 849 849 820 835 219,000
2000/10/27 805 848 800 839 219,000
2000/10/26 805 805 789 805 129,000
2000/10/25 844 847 806 808 64,000
2000/10/24 862 862 848 848 57,000
2000/10/23 880 885 861 861 56,000
2000/10/20 885 895 880 880 107,000
2000/10/19 850 861 845 855 84,000
2000/10/18 872 885 869 870 172,000
2000/10/17 941 941 900 912 64,000
2000/10/16 938 950 935 942 49,000
2000/10/13 933 938 918 918 93,000
2000/10/12 949 953 938 953 90,000
2000/10/11 990 990 965 979 103,000
2000/10/10 981 1,015 981 990 167,000
2000/10/06 1,020 1,039 994 1,017 260,000
2000/10/05 980 1,039 973 1,020 387,000
2000/10/04 980 992 971 983 156,000
2000/10/03 996 1,004 990 993 115,000
2000/10/02 980 1,019 975 1,016 108,000
2000/09/29 1,007 1,008 981 990 167,000
2000/09/28 999 1,011 999 1,007 73,000
2000/09/27 1,001 1,004 993 1,000 60,000
2000/09/26 1,019 1,020 1,010 1,010 52,000
2000/09/25 1,020 1,020 1,008 1,020 79,000
2000/09/22 976 1,026 976 1,006 127,000
2000/09/21 1,020 1,043 1,014 1,016 89,000
2000/09/20 980 1,000 973 1,000 198,000
2000/09/19 978 978 937 976 77,000
2000/09/18 990 990 980 980 66,000
2000/09/14 1,010 1,030 991 991 290,000
2000/09/13 980 991 977 980 142,000
2000/09/12 981 1,000 980 982 66,000
2000/09/11 1,010 1,019 995 1,003 72,000
2000/09/08 1,000 1,025 1,000 1,023 70,000
2000/09/07 1,038 1,040 1,000 1,000 86,000
2000/09/06 1,028 1,040 1,028 1,038 53,000
2000/09/05 1,045 1,045 1,020 1,028 27,000
2000/09/04 1,035 1,048 1,022 1,048 145,000
2000/09/01 1,055 1,065 1,037 1,040 48,000
2000/08/31 1,031 1,057 1,031 1,036 40,000
2000/08/30 1,075 1,080 1,031 1,050 64,000
2000/08/29 1,090 1,099 1,070 1,095 161,000
2000/08/28 1,100 1,130 1,064 1,070 349,000
2000/08/25 1,020 1,070 1,020 1,064 202,000
2000/08/24 1,005 1,018 1,003 1,010 212,000
2000/08/23 1,002 1,017 1,002 1,005 56,000
2000/08/22 1,020 1,030 1,001 1,017 55,000
2000/08/21 1,050 1,050 1,021 1,031 23,000
2000/08/18 1,030 1,070 1,013 1,060 96,000
2000/08/17 1,050 1,055 1,040 1,040 63,000
2000/08/16 1,082 1,082 1,050 1,069 200,000
2000/08/15 1,099 1,099 1,064 1,080 73,000
2000/08/14 1,100 1,100 1,063 1,087 104,000
2000/08/11 1,049 1,074 1,049 1,065 76,000
2000/08/10 1,088 1,090 1,020 1,068 181,000
2000/08/09 1,040 1,074 1,040 1,072 117,000
2000/08/08 1,045 1,060 997 1,048 206,000
2000/08/07 1,032 1,054 1,010 1,029 123,000
2000/08/04 990 1,040 990 1,032 203,000
2000/08/03 961 1,019 960 1,016 241,000
2000/08/02 935 990 934 960 155,000
2000/08/01 947 955 920 945 147,000
2000/07/31 901 948 892 948 382,000
2000/07/28 998 998 950 951 95,000
2000/07/27 1,000 1,000 979 998 140,000
2000/07/26 972 1,030 972 1,020 176,000
2000/07/25 937 970 935 960 166,000
2000/07/24 981 1,009 960 977 253,000
2000/07/21 1,070 1,089 1,041 1,041 137,000
2000/07/19 1,089 1,089 1,038 1,069 255,000
2000/07/18 1,142 1,155 1,115 1,129 420,000
2000/07/17 1,161 1,175 1,150 1,162 324,000
2000/07/14 1,165 1,185 1,149 1,164 464,000
2000/07/13 1,145 1,180 1,112 1,145 655,000
2000/07/12 1,150 1,180 1,125 1,132 709,000
2000/07/11 1,020 1,160 1,020 1,144 1,432,000
2000/07/10 1,050 1,055 1,020 1,020 207,000
2000/07/07 999 1,040 994 1,035 265,000
2000/07/06 1,010 1,012 970 999 394,000
2000/07/05 1,069 1,069 1,020 1,030 428,000
2000/07/04 1,030 1,075 1,025 1,075 813,000
2000/07/03 986 1,025 986 1,025 985,000
2000/06/30 958 976 935 976 341,000
2000/06/29 950 999 940 968 1,186,000
2000/06/28 913 937 903 928 908,000
2000/06/27 875 905 870 903 1,255,000
2000/06/26 819 857 813 850 873,000
2000/06/23 790 809 790 809 152,000
2000/06/22 785 820 785 820 379,000
2000/06/21 798 798 788 795 102,000
2000/06/20 794 819 794 815 403,000
2000/06/19 770 784 757 784 86,000
2000/06/16 760 772 757 771 256,000
2000/06/15 785 790 764 770 188,000
2000/06/14 830 830 781 795 208,000
2000/06/13 811 820 806 820 370,000
2000/06/12 808 821 795 817 742,000
2000/06/09 780 801 770 798 1,339,000
2000/06/08 711 760 711 760 753,000
2000/06/07 703 710 698 709 81,000
2000/06/06 700 710 695 699 101,000
2000/06/05 700 711 685 703 495,000
2000/06/02 710 713 693 696 133,000
2000/06/01 695 700 691 700 85,000
2000/05/31 724 724 706 711 48,000
2000/05/30 713 720 710 715 307,000
2000/05/29 720 729 711 711 232,000
2000/05/26 699 731 681 710 283,000
2000/05/25 683 700 683 700 136,000
2000/05/24 660 679 660 666 108,000
2000/05/23 659 692 657 692 313,000
2000/05/22 675 675 665 667 70,000
2000/05/19 670 705 665 701 270,000
2000/05/18 690 692 670 677 148,000
2000/05/17 683 686 671 683 152,000
2000/05/16 672 683 670 683 101,000
2000/05/15 691 702 682 692 130,000
2000/05/12 695 711 695 701 188,000
2000/05/11 700 705 676 705 187,000
2000/05/10 701 708 685 707 253,000
2000/05/09 710 725 700 720 406,000
2000/05/08 675 712 675 707 718,000
2000/05/02 690 699 661 670 638,000
2000/05/01 624 660 615 660 712,000
2000/04/28 609 635 609 624 305,000
2000/04/27 599 610 599 600 94,000
2000/04/26 620 638 596 619 431,000
2000/04/25 581 620 581 619 286,000
2000/04/24 600 601 581 581 125,000
2000/04/21 609 615 590 601 373,000
2000/04/20 560 609 560 605 643,000
2000/04/19 546 565 545 560 55,000
2000/04/18 550 565 535 548 405,000
2000/04/17 525 560 501 549 373,000
2000/04/14 570 582 570 572 75,000
2000/04/13 585 590 575 590 133,000
2000/04/12 585 600 581 592 264,000
2000/04/11 588 598 585 585 305,000
2000/04/10 579 610 579 608 910,000
2000/04/07 570 580 563 570 141,000
2000/04/06 560 569 556 563 170,000
2000/04/05 579 579 555 569 202,000
2000/04/04 585 586 570 584 331,000
2000/04/03 550 594 545 590 711,000
2000/03/31 553 553 540 550 103,000
2000/03/30 557 560 547 557 178,000
2000/03/29 565 570 545 547 365,000
2000/03/28 561 573 558 567 711,000
2000/03/27 545 555 531 555 558,000
2000/03/24 539 543 520 527 537,000
2000/03/23 519 536 513 521 421,000
2000/03/22 515 519 501 501 158,000
2000/03/21 510 520 507 507 277,000
2000/03/17 500 502 491 500 144,000
2000/03/16 485 491 480 491 42,000
2000/03/15 479 485 472 485 71,000
2000/03/14 482 485 472 480 118,000
2000/03/13 520 520 480 492 428,000
2000/03/10 520 525 506 510 250,000
2000/03/09 514 514 506 510 59,000
2000/03/08 505 520 505 505 376,000
2000/03/07 518 518 506 510 98,000
2000/03/06 516 539 506 519 427,000
2000/03/03 510 515 501 505 120,000
2000/03/02 500 514 499 500 175,000
2000/03/01 515 515 495 499 346,000
2000/02/29 499 515 499 502 143,000
2000/02/28 499 516 495 514 200,000
2000/02/25 500 520 470 471 332,000
2000/02/24 472 514 472 511 263,000
2000/02/23 485 492 470 470 99,000
2000/02/22 495 495 480 487 168,000
2000/02/21 500 505 495 499 192,000
2000/02/18 515 520 509 515 375,000
2000/02/17 499 515 499 508 202,000
2000/02/16 496 506 489 498 175,000
2000/02/15 497 503 485 490 116,000
2000/02/14 485 490 474 487 160,000
2000/02/10 500 505 492 500 139,000
2000/02/09 515 515 500 506 238,000
2000/02/08 530 535 510 520 344,000
2000/02/07 537 537 520 535 206,000
2000/02/04 530 540 527 527 196,000
2000/02/03 550 550 525 525 597,000
2000/02/02 515 570 508 551 1,910,000
2000/02/01 512 514 498 507 374,000
2000/01/31 500 519 500 509 262,000
2000/01/28 506 524 506 515 987,000
2000/01/27 490 508 485 506 872,000
2000/01/26 457 485 457 475 478,000
2000/01/25 443 456 440 456 116,000
2000/01/24 456 459 450 450 74,000
2000/01/21 455 463 441 441 263,000
2000/01/20 466 466 455 455 161,000
2000/01/19 492 492 463 470 477,000
2000/01/18 469 524 465 494 2,004,000
2000/01/17 450 468 440 458 719,000
2000/01/14 437 455 429 445 271,000
2000/01/13 414 437 411 437 264,000
2000/01/12 402 414 402 409 85,000
2000/01/11 410 410 401 402 70,000
2000/01/07 400 415 395 395 68,000
2000/01/06 405 415 400 400 58,000
2000/01/05 390 415 390 415 48,000
2000/01/04 419 425 415 415 40,000

このページの先頭へ