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 |
|---|---|---|---|---|---|
| 2005/12/30 | 1,487 | 1,542 | 1,487 | 1,521 | 217,000 |
| 2005/12/29 | 1,477 | 1,493 | 1,465 | 1,487 | 136,000 |
| 2005/12/28 | 1,487 | 1,487 | 1,451 | 1,476 | 122,000 |
| 2005/12/27 | 1,473 | 1,491 | 1,459 | 1,487 | 232,000 |
| 2005/12/26 | 1,431 | 1,489 | 1,420 | 1,474 | 364,000 |
| 2005/12/22 | 1,417 | 1,417 | 1,370 | 1,416 | 483,000 |
| 2005/12/21 | 1,418 | 1,425 | 1,392 | 1,405 | 377,000 |
| 2005/12/20 | 1,399 | 1,413 | 1,380 | 1,407 | 212,000 |
| 2005/12/19 | 1,438 | 1,445 | 1,398 | 1,399 | 462,000 |
| 2005/12/16 | 1,335 | 1,409 | 1,332 | 1,398 | 589,000 |
| 2005/12/15 | 1,376 | 1,382 | 1,342 | 1,355 | 264,000 |
| 2005/12/14 | 1,402 | 1,430 | 1,351 | 1,356 | 295,000 |
| 2005/12/13 | 1,382 | 1,407 | 1,381 | 1,402 | 272,000 |
| 2005/12/12 | 1,363 | 1,418 | 1,356 | 1,382 | 378,000 |
| 2005/12/09 | 1,340 | 1,378 | 1,340 | 1,353 | 316,000 |
| 2005/12/08 | 1,399 | 1,420 | 1,310 | 1,334 | 462,000 |
| 2005/12/07 | 1,430 | 1,450 | 1,353 | 1,382 | 870,000 |
| 2005/12/06 | 1,440 | 1,494 | 1,420 | 1,460 | 532,000 |
| 2005/12/05 | 1,465 | 1,484 | 1,429 | 1,442 | 767,000 |
| 2005/12/02 | 1,399 | 1,435 | 1,397 | 1,426 | 511,000 |
| 2005/12/01 | 1,358 | 1,393 | 1,351 | 1,372 | 364,000 |
| 2005/11/30 | 1,295 | 1,357 | 1,295 | 1,357 | 522,000 |
| 2005/11/29 | 1,300 | 1,304 | 1,290 | 1,299 | 245,000 |
| 2005/11/28 | 1,300 | 1,310 | 1,282 | 1,298 | 333,000 |
| 2005/11/25 | 1,262 | 1,273 | 1,249 | 1,266 | 299,000 |
| 2005/11/24 | 1,245 | 1,297 | 1,245 | 1,266 | 543,000 |
| 2005/11/22 | 1,280 | 1,280 | 1,230 | 1,232 | 416,000 |
| 2005/11/21 | 1,256 | 1,267 | 1,245 | 1,253 | 250,000 |
| 2005/11/18 | 1,220 | 1,248 | 1,207 | 1,248 | 301,000 |
| 2005/11/17 | 1,175 | 1,222 | 1,169 | 1,211 | 335,000 |
| 2005/11/16 | 1,166 | 1,180 | 1,156 | 1,176 | 544,000 |
| 2005/11/15 | 1,180 | 1,190 | 1,158 | 1,178 | 271,000 |
| 2005/11/14 | 1,228 | 1,228 | 1,190 | 1,200 | 341,000 |
| 2005/11/11 | 1,158 | 1,238 | 1,151 | 1,225 | 1,201,000 |
| 2005/11/10 | 1,098 | 1,148 | 1,098 | 1,130 | 222,000 |
| 2005/11/09 | 1,130 | 1,134 | 1,109 | 1,113 | 300,000 |
| 2005/11/08 | 1,130 | 1,166 | 1,086 | 1,150 | 435,000 |
| 2005/11/07 | 1,072 | 1,136 | 1,057 | 1,130 | 841,000 |
| 2005/11/04 | 1,000 | 1,078 | 997 | 1,060 | 763,000 |
| 2005/11/02 | 1,000 | 1,005 | 997 | 1,002 | 205,000 |
| 2005/11/01 | 1,000 | 1,001 | 996 | 999 | 124,000 |
| 2005/10/31 | 1,000 | 1,002 | 996 | 1,001 | 191,000 |
| 2005/10/28 | 991 | 996 | 983 | 996 | 267,000 |
| 2005/10/27 | 977 | 994 | 974 | 991 | 348,000 |
| 2005/10/26 | 970 | 980 | 966 | 972 | 219,000 |
| 2005/10/25 | 974 | 994 | 974 | 980 | 176,000 |
| 2005/10/24 | 995 | 1,003 | 972 | 973 | 278,000 |
| 2005/10/21 | 962 | 990 | 962 | 988 | 207,000 |
| 2005/10/20 | 1,002 | 1,016 | 983 | 986 | 384,000 |
| 2005/10/19 | 1,029 | 1,029 | 991 | 1,000 | 287,000 |
| 2005/10/18 | 1,040 | 1,051 | 1,011 | 1,018 | 199,000 |
| 2005/10/17 | 1,051 | 1,051 | 1,028 | 1,032 | 101,000 |
| 2005/10/14 | 1,045 | 1,063 | 1,040 | 1,046 | 290,000 |
| 2005/10/13 | 1,044 | 1,065 | 1,035 | 1,045 | 300,000 |
| 2005/10/12 | 1,048 | 1,055 | 1,031 | 1,043 | 194,000 |
| 2005/10/11 | 1,003 | 1,035 | 1,003 | 1,030 | 340,000 |
| 2005/10/07 | 1,020 | 1,030 | 998 | 1,002 | 365,000 |
| 2005/10/06 | 1,050 | 1,057 | 1,038 | 1,040 | 408,000 |
| 2005/10/05 | 1,060 | 1,065 | 1,046 | 1,051 | 351,000 |
| 2005/10/04 | 1,037 | 1,070 | 1,036 | 1,067 | 512,000 |
| 2005/10/03 | 1,008 | 1,037 | 995 | 1,037 | 266,000 |
| 2005/09/30 | 1,016 | 1,034 | 1,005 | 1,025 | 306,000 |
| 2005/09/29 | 1,019 | 1,030 | 1,015 | 1,015 | 492,000 |
| 2005/09/28 | 1,035 | 1,036 | 1,006 | 1,025 | 162,000 |
| 2005/09/27 | 1,010 | 1,038 | 1,005 | 1,026 | 177,000 |
| 2005/09/26 | 1,008 | 1,018 | 1,002 | 1,013 | 305,000 |
| 2005/09/22 | 1,044 | 1,044 | 1,000 | 1,003 | 529,000 |
| 2005/09/21 | 999 | 1,050 | 992 | 1,048 | 800,000 |
| 2005/09/20 | 989 | 998 | 983 | 997 | 269,000 |
| 2005/09/16 | 989 | 990 | 980 | 987 | 161,000 |
| 2005/09/15 | 985 | 1,003 | 976 | 995 | 241,000 |
| 2005/09/14 | 986 | 990 | 982 | 986 | 118,000 |
| 2005/09/13 | 987 | 1,003 | 977 | 986 | 357,000 |
| 2005/09/12 | 980 | 992 | 973 | 988 | 271,000 |
| 2005/09/09 | 968 | 976 | 949 | 971 | 338,000 |
| 2005/09/08 | 976 | 980 | 949 | 960 | 307,000 |
| 2005/09/07 | 999 | 999 | 980 | 986 | 238,000 |
| 2005/09/06 | 999 | 1,003 | 981 | 992 | 320,000 |
| 2005/09/05 | 979 | 1,010 | 979 | 1,006 | 543,000 |
| 2005/09/02 | 983 | 986 | 971 | 979 | 497,000 |
| 2005/09/01 | 945 | 999 | 936 | 963 | 603,000 |
| 2005/08/31 | 944 | 945 | 936 | 944 | 212,000 |
| 2005/08/30 | 941 | 944 | 939 | 943 | 240,000 |
| 2005/08/29 | 945 | 949 | 931 | 938 | 282,000 |
| 2005/08/26 | 930 | 953 | 925 | 950 | 965,000 |
| 2005/08/25 | 910 | 930 | 910 | 930 | 659,000 |
| 2005/08/24 | 892 | 909 | 890 | 906 | 570,000 |
| 2005/08/23 | 887 | 896 | 881 | 888 | 430,000 |
| 2005/08/22 | 865 | 878 | 865 | 877 | 139,000 |
| 2005/08/19 | 860 | 874 | 856 | 866 | 189,000 |
| 2005/08/18 | 885 | 885 | 873 | 877 | 142,000 |
| 2005/08/17 | 887 | 889 | 882 | 888 | 157,000 |
| 2005/08/16 | 885 | 889 | 877 | 889 | 232,000 |
| 2005/08/15 | 887 | 887 | 880 | 884 | 93,000 |
| 2005/08/12 | 875 | 887 | 873 | 879 | 251,000 |
| 2005/08/11 | 887 | 887 | 876 | 876 | 194,000 |
| 2005/08/10 | 892 | 892 | 879 | 887 | 265,000 |
| 2005/08/09 | 863 | 889 | 863 | 873 | 248,000 |
| 2005/08/08 | 840 | 853 | 833 | 853 | 348,000 |
| 2005/08/05 | 870 | 871 | 841 | 850 | 271,000 |
| 2005/08/04 | 884 | 891 | 866 | 873 | 351,000 |
| 2005/08/03 | 889 | 893 | 884 | 884 | 237,000 |
| 2005/08/02 | 892 | 896 | 888 | 890 | 348,000 |
| 2005/08/01 | 880 | 911 | 877 | 911 | 588,000 |
| 2005/07/29 | 900 | 900 | 888 | 892 | 428,000 |
| 2005/07/28 | 880 | 899 | 879 | 899 | 528,000 |
| 2005/07/27 | 866 | 866 | 854 | 863 | 101,000 |
| 2005/07/26 | 869 | 869 | 859 | 865 | 121,000 |
| 2005/07/25 | 835 | 875 | 834 | 869 | 595,000 |
| 2005/07/22 | 848 | 848 | 831 | 834 | 186,000 |
| 2005/07/21 | 855 | 855 | 847 | 848 | 182,000 |
| 2005/07/20 | 839 | 854 | 836 | 854 | 414,000 |
| 2005/07/19 | 838 | 845 | 837 | 838 | 157,000 |
| 2005/07/15 | 829 | 836 | 823 | 835 | 343,000 |
| 2005/07/14 | 828 | 831 | 821 | 824 | 167,000 |
| 2005/07/13 | 824 | 832 | 824 | 830 | 151,000 |
| 2005/07/12 | 836 | 836 | 826 | 832 | 234,000 |
| 2005/07/11 | 829 | 837 | 827 | 833 | 353,000 |
| 2005/07/08 | 820 | 834 | 815 | 815 | 450,000 |
| 2005/07/07 | 805 | 821 | 801 | 820 | 290,000 |
| 2005/07/06 | 805 | 811 | 802 | 802 | 248,000 |
| 2005/07/05 | 808 | 810 | 790 | 801 | 330,000 |
| 2005/07/04 | 823 | 823 | 812 | 813 | 130,000 |
| 2005/07/01 | 809 | 824 | 808 | 823 | 305,000 |
| 2005/06/30 | 804 | 817 | 794 | 811 | 419,000 |
| 2005/06/29 | 802 | 803 | 790 | 794 | 295,000 |
| 2005/06/28 | 802 | 806 | 793 | 802 | 322,000 |
| 2005/06/27 | 804 | 807 | 798 | 803 | 291,000 |
| 2005/06/24 | 793 | 818 | 793 | 818 | 500,000 |
| 2005/06/23 | 809 | 815 | 807 | 813 | 451,000 |
| 2005/06/22 | 820 | 820 | 810 | 816 | 318,000 |
| 2005/06/21 | 825 | 825 | 818 | 822 | 219,000 |
| 2005/06/20 | 818 | 827 | 812 | 826 | 365,000 |
| 2005/06/17 | 814 | 820 | 814 | 818 | 164,000 |
| 2005/06/16 | 818 | 821 | 814 | 818 | 274,000 |
| 2005/06/15 | 797 | 821 | 796 | 817 | 599,000 |
| 2005/06/14 | 789 | 804 | 789 | 796 | 277,000 |
| 2005/06/13 | 795 | 800 | 785 | 797 | 323,000 |
| 2005/06/10 | 789 | 810 | 784 | 800 | 749,000 |
| 2005/06/09 | 774 | 797 | 765 | 789 | 983,000 |
| 2005/06/08 | 740 | 760 | 738 | 754 | 321,000 |
| 2005/06/07 | 748 | 749 | 736 | 740 | 232,000 |
| 2005/06/06 | 756 | 759 | 750 | 757 | 130,000 |
| 2005/06/03 | 748 | 760 | 743 | 760 | 328,000 |
| 2005/06/02 | 768 | 773 | 756 | 758 | 394,000 |
| 2005/06/01 | 770 | 779 | 766 | 774 | 405,000 |
| 2005/05/31 | 765 | 775 | 757 | 775 | 230,000 |
| 2005/05/30 | 753 | 768 | 753 | 756 | 208,000 |
| 2005/05/27 | 734 | 755 | 730 | 752 | 206,000 |
| 2005/05/26 | 724 | 730 | 712 | 727 | 211,000 |
| 2005/05/25 | 734 | 755 | 724 | 727 | 335,000 |
| 2005/05/24 | 733 | 745 | 725 | 732 | 239,000 |
| 2005/05/23 | 704 | 728 | 704 | 726 | 313,000 |
| 2005/05/20 | 710 | 712 | 701 | 704 | 260,000 |
| 2005/05/19 | 710 | 713 | 707 | 710 | 280,000 |
| 2005/05/18 | 702 | 709 | 697 | 697 | 203,000 |
| 2005/05/17 | 706 | 711 | 693 | 696 | 143,000 |
| 2005/05/16 | 720 | 723 | 710 | 713 | 97,000 |
| 2005/05/13 | 721 | 727 | 718 | 719 | 142,000 |
| 2005/05/12 | 725 | 725 | 720 | 720 | 74,000 |
| 2005/05/11 | 719 | 728 | 718 | 725 | 99,000 |
| 2005/05/10 | 725 | 727 | 717 | 722 | 60,000 |
| 2005/05/09 | 725 | 726 | 717 | 722 | 112,000 |
| 2005/05/06 | 715 | 730 | 715 | 724 | 121,000 |
| 2005/05/02 | 706 | 712 | 706 | 711 | 74,000 |
| 2005/04/28 | 722 | 722 | 705 | 707 | 192,000 |
| 2005/04/27 | 718 | 722 | 714 | 722 | 139,000 |
| 2005/04/26 | 720 | 730 | 720 | 724 | 39,000 |
| 2005/04/25 | 732 | 734 | 725 | 728 | 55,000 |
| 2005/04/22 | 734 | 742 | 728 | 728 | 214,000 |
| 2005/04/21 | 708 | 713 | 703 | 711 | 207,000 |
| 2005/04/20 | 735 | 737 | 721 | 731 | 207,000 |
| 2005/04/19 | 722 | 728 | 711 | 724 | 149,000 |
| 2005/04/18 | 718 | 727 | 700 | 704 | 261,000 |
| 2005/04/15 | 748 | 750 | 735 | 738 | 193,000 |
| 2005/04/14 | 743 | 758 | 740 | 753 | 334,000 |
| 2005/04/13 | 753 | 762 | 752 | 755 | 150,000 |
| 2005/04/12 | 750 | 760 | 750 | 753 | 190,000 |
| 2005/04/11 | 770 | 770 | 755 | 760 | 191,000 |
| 2005/04/08 | 769 | 775 | 761 | 769 | 190,000 |
| 2005/04/07 | 778 | 779 | 766 | 770 | 117,000 |
| 2005/04/06 | 756 | 775 | 753 | 775 | 407,000 |
| 2005/04/05 | 748 | 751 | 745 | 750 | 239,000 |
| 2005/04/04 | 725 | 754 | 725 | 748 | 553,000 |
| 2005/04/01 | 734 | 743 | 734 | 743 | 181,000 |
| 2005/03/31 | 742 | 755 | 733 | 734 | 687,000 |
| 2005/03/30 | 752 | 764 | 750 | 762 | 172,000 |
| 2005/03/29 | 772 | 780 | 765 | 769 | 123,000 |
| 2005/03/28 | 760 | 782 | 759 | 775 | 96,000 |
| 2005/03/25 | 780 | 780 | 759 | 771 | 159,000 |
| 2005/03/24 | 779 | 784 | 775 | 776 | 66,000 |
| 2005/03/23 | 788 | 789 | 774 | 779 | 116,000 |
| 2005/03/22 | 785 | 794 | 781 | 784 | 77,000 |
| 2005/03/18 | 777 | 789 | 777 | 783 | 120,000 |
| 2005/03/17 | 782 | 785 | 771 | 776 | 185,000 |
| 2005/03/16 | 794 | 794 | 782 | 787 | 87,000 |
| 2005/03/15 | 781 | 797 | 781 | 792 | 223,000 |
| 2005/03/14 | 784 | 788 | 780 | 780 | 168,000 |
| 2005/03/11 | 784 | 802 | 784 | 794 | 410,000 |
| 2005/03/10 | 798 | 804 | 788 | 794 | 214,000 |
| 2005/03/09 | 803 | 806 | 798 | 800 | 204,000 |
| 2005/03/08 | 804 | 814 | 803 | 809 | 185,000 |
| 2005/03/07 | 804 | 810 | 803 | 806 | 202,000 |
| 2005/03/04 | 823 | 823 | 804 | 808 | 419,000 |
| 2005/03/03 | 810 | 824 | 806 | 823 | 644,000 |
| 2005/03/02 | 813 | 813 | 802 | 807 | 333,000 |
| 2005/03/01 | 774 | 815 | 774 | 815 | 1,018,000 |
| 2005/02/28 | 765 | 772 | 755 | 764 | 357,000 |
| 2005/02/25 | 739 | 755 | 737 | 755 | 194,000 |
| 2005/02/24 | 731 | 737 | 731 | 734 | 114,000 |
| 2005/02/23 | 730 | 744 | 723 | 740 | 223,000 |
| 2005/02/22 | 737 | 744 | 733 | 740 | 375,000 |
| 2005/02/21 | 757 | 765 | 753 | 753 | 134,000 |
| 2005/02/18 | 752 | 758 | 748 | 756 | 145,000 |
| 2005/02/17 | 749 | 765 | 749 | 764 | 150,000 |
| 2005/02/16 | 767 | 773 | 757 | 758 | 206,000 |
| 2005/02/15 | 768 | 774 | 765 | 769 | 254,000 |
| 2005/02/14 | 763 | 769 | 760 | 767 | 215,000 |
| 2005/02/10 | 749 | 760 | 748 | 759 | 143,000 |
| 2005/02/09 | 765 | 765 | 758 | 759 | 200,000 |
| 2005/02/08 | 769 | 769 | 763 | 765 | 205,000 |
| 2005/02/07 | 760 | 773 | 755 | 764 | 440,000 |
| 2005/02/04 | 748 | 755 | 738 | 752 | 298,000 |
| 2005/02/03 | 749 | 759 | 748 | 748 | 389,000 |
| 2005/02/02 | 734 | 749 | 728 | 747 | 480,000 |
| 2005/02/01 | 736 | 737 | 726 | 732 | 384,000 |
| 2005/01/31 | 719 | 735 | 714 | 735 | 515,000 |
| 2005/01/28 | 713 | 718 | 707 | 718 | 218,000 |
| 2005/01/27 | 717 | 717 | 706 | 713 | 99,000 |
| 2005/01/26 | 716 | 718 | 704 | 718 | 312,000 |
| 2005/01/25 | 714 | 717 | 699 | 717 | 447,000 |
| 2005/01/24 | 688 | 713 | 686 | 709 | 439,000 |
| 2005/01/21 | 686 | 692 | 686 | 689 | 190,000 |
| 2005/01/20 | 689 | 693 | 687 | 687 | 241,000 |
| 2005/01/19 | 696 | 709 | 694 | 697 | 399,000 |
| 2005/01/18 | 701 | 705 | 690 | 695 | 242,000 |
| 2005/01/17 | 712 | 720 | 705 | 708 | 722,000 |
| 2005/01/14 | 691 | 704 | 686 | 703 | 770,000 |
| 2005/01/13 | 684 | 692 | 678 | 692 | 718,000 |
| 2005/01/12 | 665 | 685 | 661 | 684 | 1,474,000 |
| 2005/01/11 | 643 | 660 | 643 | 659 | 598,000 |
| 2005/01/07 | 645 | 648 | 643 | 643 | 252,000 |
| 2005/01/06 | 633 | 644 | 633 | 641 | 285,000 |
| 2005/01/05 | 633 | 635 | 626 | 632 | 151,000 |
| 2005/01/04 | 632 | 639 | 631 | 635 | 48,000 |