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
2007/12/28 831 831 801 802 105,100
2007/12/27 813 825 808 821 147,900
2007/12/26 795 824 795 823 255,000
2007/12/25 800 802 784 794 208,700
2007/12/21 794 794 772 788 361,700
2007/12/20 793 798 771 774 370,600
2007/12/19 808 810 792 793 216,900
2007/12/18 800 814 788 798 261,500
2007/12/17 827 827 795 796 269,500
2007/12/14 832 850 826 830 373,100
2007/12/13 866 875 834 838 474,200
2007/12/12 832 871 826 865 297,200
2007/12/11 853 872 851 860 360,100
2007/12/10 857 866 846 853 297,400
2007/12/07 860 870 855 862 424,600
2007/12/06 823 843 823 843 405,400
2007/12/05 849 860 810 817 678,800
2007/12/04 843 847 806 809 538,600
2007/12/03 850 858 832 843 355,900
2007/11/30 816 857 814 846 600,600
2007/11/29 809 815 797 806 417,100
2007/11/28 800 807 776 779 543,800
2007/11/27 773 800 770 790 455,800
2007/11/26 773 797 772 792 461,100
2007/11/22 750 785 746 777 906,700
2007/11/21 823 827 755 760 1,225,000
2007/11/20 782 827 782 823 809,400
2007/11/19 870 877 832 832 802,700
2007/11/16 893 894 864 870 484,600
2007/11/15 897 929 885 892 980,100
2007/11/14 885 908 883 897 447,100
2007/11/13 863 883 846 875 872,900
2007/11/12 876 879 853 863 890,800
2007/11/09 956 976 921 926 645,000
2007/11/08 999 999 955 966 577,100
2007/11/07 1,027 1,029 1,011 1,013 215,400
2007/11/06 1,020 1,035 1,020 1,028 158,500
2007/11/05 1,040 1,042 1,020 1,035 399,800
2007/11/02 1,042 1,058 1,039 1,044 196,000
2007/11/01 1,060 1,080 1,054 1,058 403,500
2007/10/31 1,063 1,076 1,046 1,076 239,800
2007/10/30 1,082 1,082 1,042 1,063 486,500
2007/10/29 1,055 1,080 1,047 1,062 421,300
2007/10/26 1,058 1,058 1,036 1,042 255,100
2007/10/25 1,058 1,062 1,037 1,046 267,400
2007/10/24 1,068 1,083 1,050 1,058 236,300
2007/10/23 1,124 1,125 1,054 1,061 775,000
2007/10/22 1,047 1,079 1,041 1,071 370,000
2007/10/19 1,101 1,113 1,085 1,096 379,300
2007/10/18 1,080 1,102 1,071 1,101 490,400
2007/10/17 1,095 1,096 1,062 1,087 671,600
2007/10/16 1,120 1,137 1,113 1,115 333,400
2007/10/15 1,148 1,148 1,124 1,133 279,800
2007/10/12 1,120 1,148 1,119 1,137 330,500
2007/10/11 1,126 1,131 1,111 1,127 270,800
2007/10/10 1,116 1,126 1,116 1,120 268,200
2007/10/09 1,089 1,123 1,088 1,115 601,000
2007/10/05 1,073 1,094 1,063 1,084 531,100
2007/10/04 1,069 1,085 1,069 1,072 422,500
2007/10/03 1,099 1,099 1,068 1,068 500,800
2007/10/02 1,054 1,069 1,054 1,063 482,900
2007/10/01 1,060 1,065 1,037 1,043 971,500
2007/09/28 1,044 1,090 1,044 1,065 839,800
2007/09/27 1,031 1,053 1,031 1,049 722,000
2007/09/26 1,042 1,057 1,036 1,047 817,200
2007/09/25 1,092 1,092 1,037 1,051 704,800
2007/09/21 1,075 1,083 1,065 1,083 352,600
2007/09/20 1,084 1,093 1,066 1,073 376,700
2007/09/19 1,090 1,112 1,082 1,094 510,000
2007/09/18 1,087 1,114 1,081 1,084 442,800
2007/09/14 1,118 1,134 1,118 1,127 226,400
2007/09/13 1,130 1,144 1,120 1,123 320,600
2007/09/12 1,096 1,121 1,094 1,104 338,400
2007/09/11 1,091 1,109 1,073 1,106 309,500
2007/09/10 1,041 1,116 1,037 1,111 722,700
2007/09/07 1,144 1,148 1,117 1,132 330,500
2007/09/06 1,121 1,155 1,101 1,143 492,800
2007/09/05 1,163 1,175 1,137 1,141 418,800
2007/09/04 1,159 1,173 1,156 1,162 224,300
2007/09/03 1,170 1,179 1,150 1,159 331,500
2007/08/31 1,143 1,190 1,142 1,190 616,400
2007/08/30 1,105 1,139 1,105 1,135 587,200
2007/08/29 1,091 1,127 1,080 1,124 404,500
2007/08/28 1,134 1,135 1,123 1,131 225,000
2007/08/27 1,140 1,146 1,123 1,131 398,700
2007/08/24 1,103 1,103 1,084 1,094 248,200
2007/08/23 1,100 1,108 1,083 1,100 198,600
2007/08/22 1,050 1,076 1,031 1,069 348,500
2007/08/21 1,019 1,064 1,017 1,050 439,200
2007/08/20 1,054 1,065 1,018 1,024 612,000
2007/08/17 1,070 1,094 1,003 1,010 699,100
2007/08/16 1,130 1,130 1,062 1,106 477,400
2007/08/15 1,124 1,147 1,113 1,136 673,000
2007/08/14 1,085 1,229 1,084 1,171 1,797,400
2007/08/13 1,093 1,093 1,093 1,093 349,800
2007/08/10 1,024 1,043 992 993 1,321,500
2007/08/09 1,141 1,155 1,050 1,083 1,901,100
2007/08/08 1,205 1,206 1,133 1,141 675,600
2007/08/07 1,213 1,245 1,210 1,224 439,300
2007/08/06 1,253 1,253 1,219 1,233 276,700
2007/08/03 1,268 1,277 1,251 1,259 195,100
2007/08/02 1,264 1,288 1,236 1,256 278,100
2007/08/01 1,265 1,295 1,262 1,266 342,900
2007/07/31 1,262 1,296 1,262 1,283 311,100
2007/07/30 1,200 1,286 1,193 1,273 488,900
2007/07/27 1,248 1,250 1,210 1,216 387,200
2007/07/26 1,281 1,284 1,251 1,254 330,600
2007/07/25 1,273 1,286 1,270 1,284 240,700
2007/07/24 1,295 1,303 1,278 1,286 340,000
2007/07/23 1,318 1,318 1,297 1,300 285,800
2007/07/20 1,306 1,328 1,306 1,317 302,800
2007/07/19 1,293 1,315 1,293 1,315 263,800
2007/07/18 1,323 1,323 1,297 1,307 292,400
2007/07/17 1,323 1,328 1,315 1,319 332,700
2007/07/13 1,314 1,323 1,309 1,310 213,000
2007/07/12 1,326 1,331 1,291 1,303 409,200
2007/07/11 1,335 1,338 1,314 1,320 240,700
2007/07/10 1,317 1,352 1,317 1,349 522,800
2007/07/09 1,320 1,329 1,313 1,318 231,900
2007/07/06 1,335 1,335 1,302 1,319 258,100
2007/07/05 1,341 1,346 1,323 1,332 326,000
2007/07/04 1,330 1,335 1,320 1,323 276,600
2007/07/03 1,342 1,349 1,334 1,346 328,700
2007/07/02 1,319 1,329 1,318 1,324 285,000
2007/06/29 1,305 1,330 1,293 1,318 394,200
2007/06/28 1,307 1,311 1,291 1,307 317,600
2007/06/27 1,318 1,326 1,296 1,302 395,600
2007/06/26 1,330 1,335 1,294 1,314 397,100
2007/06/25 1,355 1,358 1,322 1,323 439,500
2007/06/22 1,376 1,385 1,362 1,372 517,700
2007/06/21 1,340 1,368 1,340 1,362 551,400
2007/06/20 1,341 1,350 1,340 1,345 455,600
2007/06/19 1,340 1,346 1,339 1,344 392,100
2007/06/18 1,320 1,346 1,312 1,344 505,100
2007/06/15 1,328 1,340 1,314 1,328 592,900
2007/06/14 1,332 1,348 1,321 1,342 796,900
2007/06/13 1,283 1,332 1,281 1,331 1,839,300
2007/06/12 1,276 1,284 1,266 1,281 579,100
2007/06/11 1,277 1,285 1,271 1,276 301,900
2007/06/08 1,260 1,270 1,249 1,257 566,900
2007/06/07 1,262 1,285 1,262 1,277 564,300
2007/06/06 1,276 1,290 1,260 1,282 919,900
2007/06/05 1,242 1,266 1,225 1,265 888,400
2007/06/04 1,275 1,280 1,238 1,245 515,200
2007/06/01 1,260 1,290 1,260 1,272 404,000
2007/05/31 1,254 1,270 1,250 1,260 422,100
2007/05/30 1,253 1,267 1,237 1,261 524,800
2007/05/29 1,261 1,289 1,252 1,273 550,400
2007/05/28 1,249 1,290 1,245 1,287 921,200
2007/05/25 1,242 1,249 1,230 1,243 480,800
2007/05/24 1,228 1,262 1,216 1,255 1,103,900
2007/05/23 1,200 1,233 1,199 1,228 820,500
2007/05/22 1,175 1,200 1,171 1,196 541,900
2007/05/21 1,149 1,181 1,149 1,179 403,600
2007/05/18 1,174 1,176 1,148 1,155 412,700
2007/05/17 1,151 1,184 1,149 1,178 963,500
2007/05/16 1,117 1,145 1,111 1,131 1,013,300
2007/05/15 1,115 1,135 1,108 1,108 1,037,600
2007/05/14 1,180 1,186 1,000 1,114 1,346,400
2007/05/11 1,179 1,186 1,161 1,180 634,400
2007/05/10 1,200 1,204 1,190 1,194 517,100
2007/05/09 1,171 1,195 1,170 1,193 516,000
2007/05/08 1,158 1,185 1,156 1,172 655,300
2007/05/07 1,150 1,170 1,147 1,161 709,700
2007/05/02 1,138 1,138 1,117 1,135 457,400
2007/05/01 1,139 1,140 1,122 1,131 360,100
2007/04/27 1,144 1,154 1,133 1,136 590,600
2007/04/26 1,131 1,141 1,120 1,138 479,400
2007/04/25 1,122 1,127 1,114 1,116 409,500
2007/04/24 1,135 1,139 1,115 1,128 438,100
2007/04/23 1,148 1,148 1,134 1,139 544,300
2007/04/20 1,145 1,149 1,126 1,134 438,000
2007/04/19 1,149 1,154 1,125 1,138 495,100
2007/04/18 1,140 1,152 1,138 1,148 687,100
2007/04/17 1,145 1,156 1,132 1,139 740,800
2007/04/16 1,110 1,142 1,110 1,133 802,900
2007/04/13 1,128 1,134 1,108 1,111 667,800
2007/04/12 1,114 1,125 1,107 1,115 374,100
2007/04/11 1,132 1,138 1,114 1,120 676,800
2007/04/10 1,160 1,160 1,137 1,140 762,700
2007/04/09 1,144 1,157 1,130 1,156 606,300
2007/04/06 1,139 1,149 1,123 1,127 443,700
2007/04/05 1,110 1,137 1,107 1,131 820,700
2007/04/04 1,110 1,110 1,085 1,107 668,700
2007/04/03 1,071 1,095 1,066 1,095 825,900
2007/04/02 1,099 1,099 1,067 1,073 721,600
2007/03/30 1,104 1,113 1,084 1,099 521,900
2007/03/29 1,080 1,109 1,068 1,102 703,200
2007/03/28 1,116 1,119 1,096 1,102 447,100
2007/03/27 1,117 1,129 1,103 1,113 455,500
2007/03/26 1,125 1,126 1,116 1,121 579,200
2007/03/23 1,141 1,142 1,108 1,115 974,400
2007/03/22 1,125 1,150 1,113 1,137 1,127,300
2007/03/20 1,123 1,125 1,106 1,112 885,200
2007/03/19 1,130 1,135 1,106 1,118 1,457,700
2007/03/16 1,190 1,197 1,148 1,160 622,600
2007/03/15 1,198 1,198 1,181 1,190 388,900
2007/03/14 1,200 1,200 1,174 1,178 998,600
2007/03/13 1,240 1,245 1,211 1,217 459,900
2007/03/12 1,231 1,248 1,225 1,233 401,900
2007/03/09 1,223 1,233 1,213 1,216 627,100
2007/03/08 1,205 1,224 1,201 1,223 589,500
2007/03/07 1,278 1,278 1,211 1,215 959,400
2007/03/06 1,180 1,220 1,173 1,218 681,300
2007/03/05 1,231 1,245 1,185 1,187 914,200
2007/03/02 1,248 1,278 1,232 1,271 1,063,900
2007/03/01 1,286 1,286 1,230 1,248 684,100
2007/02/28 1,188 1,264 1,181 1,255 984,800
2007/02/27 1,346 1,346 1,321 1,328 879,400
2007/02/26 1,325 1,342 1,321 1,339 933,400
2007/02/23 1,312 1,329 1,302 1,313 783,500
2007/02/22 1,266 1,301 1,257 1,300 733,600
2007/02/21 1,253 1,268 1,242 1,257 500,300
2007/02/20 1,260 1,262 1,245 1,252 485,800
2007/02/19 1,237 1,268 1,235 1,260 574,400
2007/02/16 1,243 1,254 1,235 1,240 478,200
2007/02/15 1,262 1,263 1,241 1,257 426,300
2007/02/14 1,253 1,268 1,250 1,261 276,400
2007/02/13 1,261 1,265 1,252 1,254 508,900
2007/02/09 1,241 1,266 1,241 1,260 571,800
2007/02/08 1,278 1,280 1,248 1,251 777,000
2007/02/07 1,288 1,295 1,255 1,260 483,900
2007/02/06 1,289 1,297 1,283 1,286 478,000
2007/02/05 1,290 1,295 1,272 1,279 671,600
2007/02/02 1,310 1,310 1,275 1,282 945,100
2007/02/01 1,300 1,314 1,285 1,307 1,685,900
2007/01/31 1,215 1,310 1,215 1,281 2,056,800
2007/01/30 1,300 1,300 1,188 1,213 2,671,500
2007/01/29 1,305 1,315 1,292 1,303 399,200
2007/01/26 1,279 1,317 1,279 1,307 668,900
2007/01/25 1,333 1,337 1,297 1,299 740,700
2007/01/24 1,347 1,347 1,331 1,336 696,900
2007/01/23 1,340 1,347 1,328 1,343 502,500
2007/01/22 1,345 1,353 1,337 1,340 421,600
2007/01/19 1,320 1,332 1,305 1,331 649,500
2007/01/18 1,325 1,327 1,310 1,322 501,900
2007/01/17 1,308 1,335 1,287 1,324 1,516,400
2007/01/16 1,240 1,299 1,236 1,288 1,232,900
2007/01/15 1,220 1,233 1,220 1,230 550,000
2007/01/12 1,230 1,230 1,211 1,222 602,100
2007/01/11 1,201 1,223 1,201 1,216 720,400
2007/01/10 1,219 1,220 1,191 1,199 558,500
2007/01/09 1,215 1,224 1,207 1,219 430,300
2007/01/05 1,236 1,237 1,203 1,206 665,400
2007/01/04 1,250 1,250 1,235 1,238 234,000

このページの先頭へ