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
2004/12/30 639 639 635 635 83,000
2004/12/29 639 640 635 639 103,000
2004/12/28 633 638 626 635 153,000
2004/12/27 638 642 632 635 274,000
2004/12/24 626 634 625 629 222,000
2004/12/22 628 629 616 619 159,000
2004/12/21 614 621 614 621 151,000
2004/12/20 611 613 608 612 353,000
2004/12/17 607 614 607 610 402,000
2004/12/16 621 625 613 616 171,000
2004/12/15 628 632 624 624 120,000
2004/12/14 630 632 622 627 147,000
2004/12/13 634 635 621 623 186,000
2004/12/10 625 629 622 624 253,000
2004/12/09 622 625 618 619 185,000
2004/12/08 617 620 613 619 70,000
2004/12/07 632 632 622 622 85,000
2004/12/06 634 635 630 631 250,000
2004/12/03 620 629 614 626 208,000
2004/12/02 609 615 604 610 206,000
2004/12/01 605 606 602 602 215,000
2004/11/30 613 614 607 607 277,000
2004/11/29 614 619 611 617 118,000
2004/11/26 619 620 612 612 113,000
2004/11/25 621 622 613 618 151,000
2004/11/24 626 626 617 623 148,000
2004/11/22 631 631 601 623 259,000
2004/11/19 644 644 637 640 145,000
2004/11/18 637 641 636 639 223,000
2004/11/17 637 645 636 638 361,000
2004/11/16 649 649 641 642 250,000
2004/11/15 644 649 643 646 301,000
2004/11/12 643 646 637 639 434,000
2004/11/11 649 658 635 642 980,000
2004/11/10 621 641 620 640 734,000
2004/11/09 616 622 614 616 130,000
2004/11/08 628 628 618 618 134,000
2004/11/05 616 629 615 618 256,000
2004/11/04 610 620 604 610 225,000
2004/11/02 596 615 596 610 193,000
2004/11/01 614 618 598 606 164,000
2004/10/29 618 618 614 614 89,000
2004/10/28 620 621 610 619 172,000
2004/10/27 615 620 615 616 100,000
2004/10/26 613 616 610 614 90,000
2004/10/25 605 624 604 616 198,000
2004/10/22 621 639 621 634 249,000
2004/10/21 626 634 625 627 238,000
2004/10/20 640 640 630 636 533,000
2004/10/19 639 645 638 643 819,000
2004/10/18 629 634 625 632 425,000
2004/10/15 630 637 625 631 797,000
2004/10/14 630 637 628 634 1,325,000
2004/10/13 624 633 623 629 1,091,000
2004/10/12 621 624 618 621 401,000
2004/10/08 619 622 613 620 651,000
2004/10/07 625 627 615 616 446,000
2004/10/06 608 621 605 621 829,000
2004/10/05 610 610 602 605 1,019,000
2004/10/04 607 612 603 610 918,000
2004/10/01 596 599 595 597 333,000
2004/09/30 590 598 587 595 506,000
2004/09/29 584 593 571 580 488,000
2004/09/28 587 590 582 582 214,000
2004/09/27 593 593 585 589 242,000
2004/09/24 596 597 585 595 599,000
2004/09/22 604 604 596 599 480,000
2004/09/21 605 605 599 599 372,000
2004/09/17 604 605 596 602 1,297,000
2004/09/16 598 607 596 601 1,514,000
2004/09/15 617 617 598 603 913,000
2004/09/14 597 624 597 619 970,000
2004/09/13 595 596 590 595 616,000
2004/09/10 596 597 595 595 982,000
2004/09/09 602 604 595 595 497,000
2004/09/08 604 607 600 603 1,381,000
2004/09/07 632 634 612 612 669,000
2004/09/06 624 635 624 628 390,000
2004/09/03 633 633 624 625 218,000
2004/09/02 631 637 630 634 164,000
2004/09/01 621 632 621 628 106,000
2004/08/31 621 623 619 621 169,000
2004/08/30 628 629 615 626 154,000
2004/08/27 638 639 626 635 162,000
2004/08/26 641 651 639 640 93,000
2004/08/25 633 639 629 635 54,000
2004/08/24 626 640 626 637 76,000
2004/08/23 638 639 628 628 92,000
2004/08/20 621 628 618 624 101,000
2004/08/19 605 618 603 614 58,000
2004/08/18 604 604 598 601 57,000
2004/08/17 609 610 598 601 69,000
2004/08/16 611 611 600 603 101,000
2004/08/13 617 620 613 613 86,000
2004/08/12 618 632 618 623 117,000
2004/08/11 619 619 610 618 251,000
2004/08/10 616 620 609 609 89,000
2004/08/09 619 620 612 616 78,000
2004/08/06 626 636 623 628 76,000
2004/08/05 629 639 625 625 122,000
2004/08/04 642 648 618 628 135,000
2004/08/03 663 663 648 649 127,000
2004/08/02 668 669 657 664 132,000
2004/07/30 663 674 663 669 151,000
2004/07/29 680 680 662 665 90,000
2004/07/28 684 684 672 677 94,000
2004/07/27 660 671 658 658 66,000
2004/07/26 680 680 665 665 63,000
2004/07/23 687 690 680 690 76,000
2004/07/22 684 684 667 673 69,000
2004/07/21 673 694 673 687 176,000
2004/07/20 676 685 665 667 202,000
2004/07/16 687 693 675 686 251,000
2004/07/15 703 707 695 703 206,000
2004/07/14 713 717 702 703 137,000
2004/07/13 717 717 708 711 151,000
2004/07/12 720 724 712 715 90,000
2004/07/09 704 715 703 710 248,000
2004/07/08 714 715 703 714 144,000
2004/07/07 712 712 695 695 272,000
2004/07/06 745 745 722 722 96,000
2004/07/05 749 749 730 741 94,000
2004/07/02 750 750 732 739 108,000
2004/07/01 758 759 746 747 65,000
2004/06/30 753 760 749 754 91,000
2004/06/29 765 765 746 755 96,000
2004/06/28 752 760 747 758 76,000
2004/06/25 745 745 737 743 59,000
2004/06/24 753 753 738 747 86,000
2004/06/23 757 757 737 743 94,000
2004/06/22 750 752 741 747 37,000
2004/06/21 764 782 753 760 134,000
2004/06/18 769 769 745 760 105,000
2004/06/17 760 764 757 763 65,000
2004/06/16 742 768 742 764 259,000
2004/06/15 767 767 722 722 194,000
2004/06/14 779 779 767 770 57,000
2004/06/11 759 778 757 775 458,000
2004/06/10 754 765 748 761 111,000
2004/06/09 755 758 750 758 121,000
2004/06/08 761 767 759 760 82,000
2004/06/07 754 757 752 755 76,000
2004/06/04 750 757 750 754 82,000
2004/06/03 766 784 750 755 82,000
2004/06/02 774 774 760 765 54,000
2004/06/01 773 778 771 771 123,000
2004/05/31 775 778 765 772 179,000
2004/05/28 774 780 773 780 188,000
2004/05/27 799 799 765 773 209,000
2004/05/26 791 803 790 799 417,000
2004/05/25 788 800 773 788 375,000
2004/05/24 793 795 768 788 285,000
2004/05/21 790 809 789 792 415,000
2004/05/20 757 802 750 789 412,000
2004/05/19 706 764 700 764 354,000
2004/05/18 682 698 668 686 218,000
2004/05/17 701 704 650 684 243,000
2004/05/14 710 730 710 711 120,000
2004/05/13 750 750 732 740 89,000
2004/05/12 718 754 718 754 261,000
2004/05/11 690 728 685 718 197,000
2004/05/10 748 752 700 701 271,000
2004/05/07 761 774 755 772 134,000
2004/05/06 778 778 766 766 83,000
2004/04/30 773 778 754 770 320,000
2004/04/28 793 805 793 801 285,000
2004/04/27 780 793 775 789 180,000
2004/04/26 791 800 778 786 197,000
2004/04/23 784 793 771 782 294,000
2004/04/22 749 830 748 794 687,000
2004/04/21 742 747 735 747 51,000
2004/04/20 733 743 730 742 96,000
2004/04/19 740 744 709 733 72,000
2004/04/16 745 753 735 747 80,000
2004/04/15 768 769 727 746 128,000
2004/04/14 761 769 752 769 247,000
2004/04/13 750 764 748 761 315,000
2004/04/12 730 745 728 745 327,000
2004/04/09 739 745 726 730 315,000
2004/04/08 757 770 750 759 403,000
2004/04/07 746 765 746 750 291,000
2004/04/06 735 756 733 746 448,000
2004/04/05 730 740 725 735 419,000
2004/04/02 702 724 696 715 561,000
2004/04/01 709 714 699 699 268,000
2004/03/31 698 708 695 704 475,000
2004/03/30 705 705 687 694 165,000
2004/03/29 700 720 693 700 204,000
2004/03/26 700 705 687 695 184,000
2004/03/25 696 697 689 694 114,000
2004/03/24 675 687 675 682 75,000
2004/03/23 670 677 661 675 172,000
2004/03/22 682 683 671 680 60,000
2004/03/19 686 686 677 678 50,000
2004/03/18 695 698 676 677 68,000
2004/03/17 670 688 670 685 129,000
2004/03/16 676 681 671 673 73,000
2004/03/15 679 685 672 681 75,000
2004/03/12 650 665 650 660 164,000
2004/03/11 660 670 658 670 147,000
2004/03/10 686 693 677 680 134,000
2004/03/09 690 700 686 695 147,000
2004/03/08 685 705 685 695 216,000
2004/03/05 698 700 689 692 160,000
2004/03/04 695 698 691 697 178,000
2004/03/03 673 698 670 690 353,000
2004/03/02 674 675 663 675 109,000
2004/03/01 655 675 655 669 140,000
2004/02/27 650 655 643 655 151,000
2004/02/26 645 654 635 646 144,000
2004/02/25 631 640 630 639 115,000
2004/02/24 650 650 636 641 77,000
2004/02/23 649 653 648 650 44,000
2004/02/20 652 652 645 651 50,000
2004/02/19 659 659 655 659 91,000
2004/02/18 655 669 654 659 303,000
2004/02/17 644 650 638 645 140,000
2004/02/16 632 639 626 639 85,000
2004/02/13 606 627 606 622 62,000
2004/02/12 613 620 603 604 60,000
2004/02/10 618 621 607 612 64,000
2004/02/09 615 632 615 622 121,000
2004/02/06 618 620 607 611 205,000
2004/02/05 612 625 612 624 124,000
2004/02/04 640 640 627 630 192,000
2004/02/03 640 644 626 640 260,000
2004/02/02 658 658 640 641 301,000
2004/01/30 655 667 655 661 130,000
2004/01/29 660 663 641 661 243,000
2004/01/28 673 673 658 668 222,000
2004/01/27 682 695 677 683 694,000
2004/01/26 664 665 656 662 272,000
2004/01/23 680 680 663 668 273,000
2004/01/22 695 695 675 680 118,000
2004/01/21 695 695 679 685 116,000
2004/01/20 675 707 675 700 330,000
2004/01/19 673 680 673 676 141,000
2004/01/16 691 691 684 686 92,000
2004/01/15 687 696 685 690 314,000
2004/01/14 678 687 672 686 60,000
2004/01/13 690 693 676 679 111,000
2004/01/09 684 685 675 684 127,000
2004/01/08 671 678 661 675 311,000
2004/01/07 685 694 676 681 221,000
2004/01/06 650 692 650 679 353,000
2004/01/05 646 650 641 647 72,000

このページの先頭へ