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 |
---|---|---|---|---|---|
2002/12/30 | 325 | 329 | 319 | 320 | 56,000 |
2002/12/27 | 320 | 325 | 319 | 325 | 112,000 |
2002/12/26 | 307 | 316 | 307 | 316 | 57,000 |
2002/12/25 | 304 | 319 | 304 | 304 | 122,000 |
2002/12/24 | 300 | 308 | 300 | 304 | 56,000 |
2002/12/20 | 298 | 309 | 298 | 300 | 156,000 |
2002/12/19 | 293 | 298 | 289 | 298 | 101,000 |
2002/12/18 | 300 | 303 | 299 | 301 | 84,000 |
2002/12/17 | 303 | 308 | 303 | 305 | 51,000 |
2002/12/16 | 301 | 303 | 299 | 299 | 154,000 |
2002/12/13 | 310 | 310 | 305 | 306 | 206,000 |
2002/12/12 | 309 | 310 | 303 | 303 | 62,000 |
2002/12/11 | 310 | 310 | 305 | 306 | 104,000 |
2002/12/10 | 299 | 310 | 295 | 305 | 259,000 |
2002/12/09 | 299 | 308 | 296 | 301 | 257,000 |
2002/12/06 | 308 | 309 | 298 | 303 | 244,000 |
2002/12/05 | 323 | 323 | 310 | 313 | 351,000 |
2002/12/04 | 327 | 327 | 315 | 323 | 278,000 |
2002/12/03 | 319 | 334 | 319 | 325 | 488,000 |
2002/12/02 | 320 | 323 | 308 | 315 | 242,000 |
2002/11/29 | 307 | 316 | 307 | 310 | 229,000 |
2002/11/28 | 297 | 306 | 297 | 305 | 375,000 |
2002/11/27 | 281 | 296 | 281 | 296 | 95,000 |
2002/11/26 | 291 | 291 | 281 | 283 | 194,000 |
2002/11/25 | 286 | 289 | 283 | 286 | 240,000 |
2002/11/22 | 277 | 280 | 272 | 277 | 336,000 |
2002/11/21 | 280 | 288 | 270 | 271 | 270,000 |
2002/11/20 | 275 | 282 | 270 | 279 | 170,000 |
2002/11/19 | 282 | 283 | 274 | 277 | 137,000 |
2002/11/18 | 296 | 296 | 281 | 282 | 107,000 |
2002/11/15 | 288 | 295 | 286 | 295 | 70,000 |
2002/11/14 | 304 | 305 | 279 | 283 | 158,000 |
2002/11/13 | 303 | 304 | 302 | 303 | 100,000 |
2002/11/12 | 301 | 310 | 300 | 302 | 141,000 |
2002/11/11 | 309 | 309 | 302 | 302 | 113,000 |
2002/11/08 | 314 | 319 | 313 | 318 | 86,000 |
2002/11/07 | 312 | 316 | 310 | 316 | 97,000 |
2002/11/06 | 324 | 324 | 311 | 311 | 222,000 |
2002/11/05 | 321 | 329 | 319 | 325 | 187,000 |
2002/11/01 | 305 | 314 | 304 | 313 | 148,000 |
2002/10/31 | 305 | 307 | 302 | 303 | 102,000 |
2002/10/30 | 304 | 307 | 303 | 306 | 91,000 |
2002/10/29 | 305 | 305 | 300 | 300 | 130,000 |
2002/10/28 | 301 | 305 | 296 | 305 | 112,000 |
2002/10/25 | 303 | 310 | 292 | 300 | 272,000 |
2002/10/24 | 300 | 305 | 295 | 305 | 115,000 |
2002/10/23 | 286 | 302 | 286 | 302 | 128,000 |
2002/10/22 | 298 | 298 | 285 | 285 | 130,000 |
2002/10/21 | 288 | 297 | 288 | 292 | 116,000 |
2002/10/18 | 285 | 287 | 282 | 284 | 110,000 |
2002/10/17 | 281 | 290 | 280 | 280 | 99,000 |
2002/10/16 | 291 | 292 | 280 | 281 | 303,000 |
2002/10/15 | 290 | 290 | 280 | 281 | 129,000 |
2002/10/11 | 287 | 294 | 271 | 272 | 191,000 |
2002/10/10 | 285 | 287 | 270 | 277 | 174,000 |
2002/10/09 | 294 | 294 | 286 | 286 | 70,000 |
2002/10/08 | 293 | 295 | 286 | 289 | 107,000 |
2002/10/07 | 295 | 300 | 290 | 290 | 68,000 |
2002/10/04 | 295 | 297 | 290 | 292 | 156,000 |
2002/10/03 | 305 | 307 | 295 | 301 | 142,000 |
2002/10/02 | 320 | 320 | 305 | 305 | 98,000 |
2002/10/01 | 321 | 321 | 315 | 316 | 75,000 |
2002/09/30 | 325 | 328 | 325 | 326 | 53,000 |
2002/09/27 | 322 | 330 | 322 | 330 | 85,000 |
2002/09/26 | 326 | 331 | 318 | 318 | 198,000 |
2002/09/25 | 342 | 342 | 325 | 327 | 93,000 |
2002/09/24 | 336 | 338 | 330 | 336 | 100,000 |
2002/09/20 | 336 | 340 | 334 | 336 | 136,000 |
2002/09/19 | 330 | 340 | 330 | 335 | 214,000 |
2002/09/18 | 335 | 340 | 326 | 340 | 66,000 |
2002/09/17 | 326 | 336 | 326 | 330 | 98,000 |
2002/09/13 | 317 | 326 | 317 | 321 | 235,000 |
2002/09/12 | 343 | 344 | 338 | 340 | 57,000 |
2002/09/11 | 348 | 348 | 333 | 333 | 84,000 |
2002/09/10 | 361 | 361 | 343 | 348 | 61,000 |
2002/09/09 | 340 | 349 | 340 | 346 | 52,000 |
2002/09/06 | 330 | 334 | 325 | 334 | 78,000 |
2002/09/05 | 323 | 336 | 323 | 336 | 70,000 |
2002/09/04 | 330 | 330 | 313 | 319 | 144,000 |
2002/09/03 | 350 | 355 | 332 | 333 | 96,000 |
2002/09/02 | 366 | 368 | 351 | 351 | 57,000 |
2002/08/30 | 373 | 373 | 364 | 366 | 72,000 |
2002/08/29 | 383 | 383 | 372 | 372 | 67,000 |
2002/08/28 | 391 | 392 | 384 | 390 | 48,000 |
2002/08/27 | 390 | 396 | 390 | 390 | 39,000 |
2002/08/26 | 387 | 393 | 386 | 393 | 68,000 |
2002/08/23 | 389 | 390 | 387 | 387 | 54,000 |
2002/08/22 | 386 | 386 | 382 | 385 | 40,000 |
2002/08/21 | 393 | 393 | 385 | 385 | 29,000 |
2002/08/20 | 386 | 394 | 384 | 394 | 40,000 |
2002/08/19 | 403 | 403 | 386 | 391 | 24,000 |
2002/08/16 | 387 | 398 | 387 | 395 | 30,000 |
2002/08/15 | 385 | 391 | 385 | 386 | 28,000 |
2002/08/14 | 383 | 389 | 383 | 389 | 24,000 |
2002/08/13 | 395 | 395 | 383 | 383 | 42,000 |
2002/08/12 | 397 | 397 | 386 | 386 | 31,000 |
2002/08/09 | 407 | 407 | 396 | 396 | 34,000 |
2002/08/08 | 397 | 399 | 386 | 392 | 35,000 |
2002/08/07 | 400 | 405 | 389 | 397 | 26,000 |
2002/08/06 | 383 | 388 | 382 | 382 | 38,000 |
2002/08/05 | 390 | 401 | 388 | 388 | 97,000 |
2002/08/02 | 410 | 416 | 395 | 396 | 108,000 |
2002/08/01 | 414 | 416 | 411 | 416 | 72,000 |
2002/07/31 | 415 | 418 | 414 | 416 | 53,000 |
2002/07/30 | 415 | 420 | 409 | 420 | 41,000 |
2002/07/29 | 407 | 420 | 407 | 420 | 174,000 |
2002/07/26 | 400 | 410 | 396 | 407 | 99,000 |
2002/07/25 | 411 | 411 | 396 | 396 | 47,000 |
2002/07/24 | 417 | 417 | 405 | 405 | 34,000 |
2002/07/23 | 402 | 424 | 401 | 416 | 138,000 |
2002/07/22 | 395 | 403 | 391 | 400 | 43,000 |
2002/07/19 | 402 | 406 | 398 | 398 | 47,000 |
2002/07/18 | 401 | 411 | 395 | 395 | 83,000 |
2002/07/17 | 408 | 408 | 389 | 389 | 92,000 |
2002/07/16 | 419 | 419 | 408 | 408 | 54,000 |
2002/07/15 | 417 | 422 | 413 | 420 | 77,000 |
2002/07/12 | 435 | 435 | 420 | 420 | 93,000 |
2002/07/11 | 430 | 430 | 424 | 427 | 72,000 |
2002/07/10 | 432 | 442 | 432 | 433 | 57,000 |
2002/07/09 | 438 | 438 | 430 | 438 | 88,000 |
2002/07/08 | 445 | 445 | 432 | 432 | 72,000 |
2002/07/05 | 437 | 446 | 429 | 435 | 239,000 |
2002/07/04 | 440 | 440 | 426 | 427 | 101,000 |
2002/07/03 | 432 | 437 | 423 | 436 | 282,000 |
2002/07/02 | 455 | 459 | 435 | 442 | 110,000 |
2002/07/01 | 461 | 466 | 451 | 451 | 67,000 |
2002/06/28 | 435 | 466 | 435 | 453 | 101,000 |
2002/06/27 | 428 | 445 | 421 | 435 | 60,000 |
2002/06/26 | 426 | 434 | 422 | 434 | 51,000 |
2002/06/25 | 435 | 445 | 426 | 426 | 33,000 |
2002/06/24 | 424 | 440 | 420 | 440 | 34,000 |
2002/06/21 | 435 | 445 | 430 | 430 | 186,000 |
2002/06/20 | 432 | 440 | 432 | 435 | 100,000 |
2002/06/19 | 442 | 451 | 428 | 437 | 154,000 |
2002/06/18 | 430 | 440 | 425 | 438 | 210,000 |
2002/06/17 | 431 | 432 | 421 | 423 | 60,000 |
2002/06/14 | 431 | 446 | 425 | 431 | 286,000 |
2002/06/13 | 457 | 459 | 441 | 446 | 143,000 |
2002/06/12 | 468 | 468 | 459 | 462 | 138,000 |
2002/06/11 | 470 | 478 | 470 | 478 | 54,000 |
2002/06/10 | 495 | 495 | 471 | 475 | 39,000 |
2002/06/07 | 491 | 491 | 485 | 485 | 59,000 |
2002/06/06 | 505 | 507 | 491 | 491 | 88,000 |
2002/06/05 | 515 | 515 | 501 | 501 | 85,000 |
2002/06/04 | 512 | 512 | 490 | 505 | 81,000 |
2002/06/03 | 512 | 525 | 510 | 512 | 189,000 |
2002/05/31 | 505 | 512 | 500 | 510 | 182,000 |
2002/05/30 | 485 | 519 | 485 | 515 | 690,000 |
2002/05/29 | 485 | 485 | 475 | 480 | 91,000 |
2002/05/28 | 472 | 490 | 471 | 480 | 102,000 |
2002/05/27 | 488 | 488 | 470 | 473 | 127,000 |
2002/05/24 | 475 | 490 | 465 | 489 | 721,000 |
2002/05/23 | 440 | 470 | 440 | 465 | 174,000 |
2002/05/22 | 422 | 439 | 422 | 439 | 51,000 |
2002/05/21 | 419 | 424 | 419 | 422 | 50,000 |
2002/05/20 | 429 | 429 | 418 | 420 | 66,000 |
2002/05/17 | 435 | 435 | 421 | 422 | 15,000 |
2002/05/16 | 415 | 427 | 411 | 427 | 42,000 |
2002/05/15 | 419 | 428 | 414 | 420 | 45,000 |
2002/05/14 | 425 | 425 | 418 | 419 | 20,000 |
2002/05/13 | 421 | 434 | 421 | 423 | 25,000 |
2002/05/10 | 429 | 438 | 419 | 435 | 42,000 |
2002/05/09 | 425 | 433 | 420 | 424 | 31,000 |
2002/05/08 | 415 | 416 | 414 | 416 | 17,000 |
2002/05/07 | 420 | 420 | 415 | 415 | 22,000 |
2002/05/02 | 425 | 427 | 421 | 425 | 21,000 |
2002/05/01 | 421 | 425 | 420 | 425 | 28,000 |
2002/04/30 | 410 | 418 | 410 | 417 | 45,000 |
2002/04/26 | 436 | 439 | 408 | 415 | 106,000 |
2002/04/25 | 442 | 446 | 436 | 436 | 45,000 |
2002/04/24 | 458 | 459 | 452 | 452 | 42,000 |
2002/04/23 | 455 | 465 | 455 | 460 | 70,000 |
2002/04/22 | 457 | 461 | 449 | 455 | 23,000 |
2002/04/19 | 440 | 452 | 436 | 443 | 71,000 |
2002/04/18 | 455 | 460 | 446 | 446 | 41,000 |
2002/04/17 | 456 | 460 | 456 | 460 | 25,000 |
2002/04/16 | 445 | 454 | 444 | 454 | 64,000 |
2002/04/15 | 443 | 450 | 437 | 444 | 32,000 |
2002/04/12 | 450 | 453 | 447 | 448 | 49,000 |
2002/04/11 | 470 | 470 | 453 | 453 | 48,000 |
2002/04/10 | 455 | 460 | 451 | 456 | 77,000 |
2002/04/09 | 466 | 473 | 465 | 466 | 36,000 |
2002/04/08 | 479 | 485 | 470 | 480 | 76,000 |
2002/04/05 | 445 | 469 | 445 | 469 | 73,000 |
2002/04/04 | 440 | 447 | 438 | 438 | 65,000 |
2002/04/03 | 429 | 443 | 428 | 437 | 66,000 |
2002/04/02 | 428 | 444 | 428 | 444 | 29,000 |
2002/04/01 | 445 | 445 | 430 | 443 | 41,000 |
2002/03/29 | 445 | 450 | 445 | 445 | 54,000 |
2002/03/28 | 438 | 450 | 438 | 449 | 81,000 |
2002/03/27 | 435 | 450 | 435 | 435 | 113,000 |
2002/03/26 | 455 | 455 | 450 | 450 | 43,000 |
2002/03/25 | 461 | 471 | 461 | 463 | 108,000 |
2002/03/22 | 455 | 460 | 455 | 455 | 50,000 |
2002/03/20 | 468 | 468 | 452 | 454 | 87,000 |
2002/03/19 | 450 | 458 | 450 | 458 | 85,000 |
2002/03/18 | 449 | 449 | 433 | 444 | 94,000 |
2002/03/15 | 430 | 442 | 430 | 442 | 77,000 |
2002/03/14 | 429 | 438 | 424 | 433 | 65,000 |
2002/03/13 | 437 | 446 | 429 | 429 | 167,000 |
2002/03/12 | 462 | 466 | 441 | 442 | 64,000 |
2002/03/11 | 459 | 468 | 459 | 459 | 188,000 |
2002/03/08 | 449 | 455 | 448 | 449 | 197,000 |
2002/03/07 | 430 | 448 | 430 | 448 | 119,000 |
2002/03/06 | 442 | 449 | 430 | 434 | 77,000 |
2002/03/05 | 452 | 456 | 443 | 452 | 164,000 |
2002/03/04 | 438 | 460 | 438 | 447 | 117,000 |
2002/03/01 | 438 | 448 | 425 | 448 | 87,000 |
2002/02/28 | 432 | 457 | 432 | 457 | 120,000 |
2002/02/27 | 424 | 430 | 421 | 430 | 111,000 |
2002/02/26 | 395 | 425 | 394 | 410 | 140,000 |
2002/02/25 | 395 | 395 | 389 | 393 | 84,000 |
2002/02/22 | 393 | 394 | 389 | 394 | 115,000 |
2002/02/21 | 373 | 385 | 368 | 385 | 96,000 |
2002/02/20 | 363 | 375 | 363 | 373 | 25,000 |
2002/02/19 | 375 | 377 | 362 | 362 | 60,000 |
2002/02/18 | 363 | 382 | 363 | 371 | 54,000 |
2002/02/15 | 378 | 379 | 371 | 378 | 49,000 |
2002/02/14 | 375 | 385 | 375 | 376 | 131,000 |
2002/02/13 | 375 | 380 | 369 | 375 | 69,000 |
2002/02/12 | 370 | 372 | 367 | 371 | 79,000 |
2002/02/08 | 370 | 370 | 355 | 364 | 83,000 |
2002/02/07 | 352 | 365 | 352 | 365 | 23,000 |
2002/02/06 | 351 | 364 | 351 | 357 | 54,000 |
2002/02/05 | 349 | 356 | 349 | 350 | 58,000 |
2002/02/04 | 350 | 351 | 347 | 350 | 84,000 |
2002/02/01 | 360 | 365 | 346 | 346 | 64,000 |
2002/01/31 | 343 | 368 | 343 | 360 | 110,000 |
2002/01/30 | 351 | 352 | 343 | 343 | 64,000 |
2002/01/29 | 360 | 361 | 344 | 352 | 81,000 |
2002/01/28 | 356 | 360 | 354 | 360 | 122,000 |
2002/01/25 | 353 | 353 | 343 | 343 | 79,000 |
2002/01/24 | 349 | 354 | 345 | 353 | 104,000 |
2002/01/23 | 331 | 356 | 331 | 341 | 120,000 |
2002/01/22 | 331 | 335 | 329 | 331 | 62,000 |
2002/01/21 | 323 | 333 | 323 | 330 | 74,000 |
2002/01/18 | 306 | 320 | 306 | 320 | 83,000 |
2002/01/17 | 296 | 306 | 296 | 302 | 122,000 |
2002/01/16 | 315 | 315 | 293 | 296 | 160,000 |
2002/01/15 | 317 | 321 | 315 | 315 | 40,000 |
2002/01/11 | 320 | 328 | 318 | 322 | 66,000 |
2002/01/10 | 342 | 344 | 325 | 325 | 69,000 |
2002/01/09 | 326 | 343 | 322 | 342 | 97,000 |
2002/01/08 | 325 | 338 | 323 | 326 | 92,000 |
2002/01/07 | 316 | 327 | 313 | 321 | 103,000 |
2002/01/04 | 324 | 325 | 311 | 312 | 20,000 |