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
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

このページの先頭へ