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 |
---|---|---|---|---|---|
2009/12/30 | 709 | 717 | 702 | 702 | 154,100 |
2009/12/29 | 723 | 724 | 700 | 707 | 163,000 |
2009/12/28 | 725 | 735 | 715 | 718 | 219,700 |
2009/12/25 | 711 | 738 | 696 | 732 | 349,100 |
2009/12/24 | 706 | 720 | 706 | 716 | 236,200 |
2009/12/22 | 702 | 711 | 696 | 701 | 232,800 |
2009/12/21 | 675 | 694 | 671 | 692 | 137,200 |
2009/12/18 | 680 | 683 | 669 | 679 | 215,900 |
2009/12/17 | 689 | 694 | 685 | 689 | 255,000 |
2009/12/16 | 673 | 686 | 672 | 684 | 305,900 |
2009/12/15 | 664 | 669 | 655 | 668 | 187,200 |
2009/12/14 | 673 | 677 | 651 | 663 | 251,300 |
2009/12/11 | 651 | 668 | 646 | 666 | 264,700 |
2009/12/10 | 647 | 666 | 643 | 649 | 326,200 |
2009/12/09 | 655 | 660 | 642 | 653 | 383,100 |
2009/12/08 | 660 | 677 | 651 | 662 | 423,900 |
2009/12/07 | 665 | 669 | 650 | 657 | 323,400 |
2009/12/04 | 655 | 665 | 644 | 658 | 835,300 |
2009/12/03 | 562 | 636 | 562 | 628 | 909,900 |
2009/12/02 | 554 | 562 | 546 | 554 | 322,000 |
2009/12/01 | 542 | 564 | 534 | 563 | 338,300 |
2009/11/30 | 538 | 553 | 533 | 542 | 662,600 |
2009/11/27 | 541 | 550 | 532 | 533 | 416,000 |
2009/11/26 | 519 | 570 | 518 | 558 | 636,500 |
2009/11/25 | 538 | 545 | 531 | 539 | 572,100 |
2009/11/24 | 575 | 580 | 546 | 548 | 457,100 |
2009/11/20 | 579 | 579 | 553 | 573 | 656,300 |
2009/11/19 | 588 | 593 | 562 | 590 | 413,400 |
2009/11/18 | 608 | 626 | 582 | 587 | 341,500 |
2009/11/17 | 605 | 633 | 605 | 618 | 660,300 |
2009/11/16 | 611 | 618 | 603 | 608 | 359,100 |
2009/11/13 | 626 | 633 | 606 | 611 | 513,900 |
2009/11/12 | 609 | 652 | 609 | 625 | 664,600 |
2009/11/11 | 635 | 637 | 610 | 614 | 561,200 |
2009/11/10 | 661 | 670 | 638 | 645 | 483,200 |
2009/11/09 | 655 | 658 | 638 | 653 | 242,600 |
2009/11/06 | 657 | 676 | 636 | 646 | 603,000 |
2009/11/05 | 686 | 686 | 628 | 647 | 738,800 |
2009/11/04 | 681 | 691 | 675 | 685 | 531,200 |
2009/11/02 | 681 | 695 | 671 | 691 | 1,006,600 |
2009/10/30 | 753 | 770 | 682 | 682 | 1,511,600 |
2009/10/29 | 761 | 763 | 738 | 744 | 703,900 |
2009/10/28 | 808 | 822 | 783 | 791 | 303,200 |
2009/10/27 | 850 | 853 | 807 | 818 | 813,600 |
2009/10/26 | 785 | 845 | 785 | 841 | 567,400 |
2009/10/23 | 791 | 808 | 780 | 791 | 392,400 |
2009/10/22 | 785 | 790 | 765 | 781 | 481,800 |
2009/10/21 | 770 | 794 | 769 | 791 | 685,600 |
2009/10/20 | 822 | 825 | 786 | 788 | 364,500 |
2009/10/19 | 791 | 820 | 779 | 812 | 741,700 |
2009/10/16 | 820 | 828 | 803 | 811 | 458,200 |
2009/10/15 | 815 | 830 | 802 | 814 | 515,200 |
2009/10/14 | 795 | 813 | 785 | 805 | 1,046,200 |
2009/10/13 | 815 | 833 | 792 | 815 | 1,651,100 |
2009/10/09 | 752 | 800 | 747 | 798 | 1,281,100 |
2009/10/08 | 721 | 759 | 711 | 753 | 1,399,300 |
2009/10/07 | 702 | 728 | 698 | 718 | 1,290,000 |
2009/10/06 | 650 | 730 | 650 | 707 | 1,919,300 |
2009/10/05 | 612 | 647 | 611 | 640 | 604,000 |
2009/10/02 | 619 | 627 | 602 | 622 | 506,300 |
2009/10/01 | 640 | 645 | 622 | 625 | 373,800 |
2009/09/30 | 629 | 652 | 629 | 647 | 315,600 |
2009/09/29 | 653 | 661 | 638 | 648 | 364,700 |
2009/09/28 | 650 | 665 | 641 | 655 | 548,700 |
2009/09/25 | 693 | 695 | 666 | 675 | 640,500 |
2009/09/24 | 662 | 697 | 660 | 697 | 947,500 |
2009/09/18 | 650 | 671 | 645 | 663 | 1,447,100 |
2009/09/17 | 658 | 663 | 615 | 638 | 939,900 |
2009/09/16 | 645 | 665 | 643 | 658 | 753,300 |
2009/09/15 | 603 | 642 | 602 | 633 | 459,500 |
2009/09/14 | 622 | 622 | 602 | 608 | 223,900 |
2009/09/11 | 613 | 634 | 612 | 618 | 490,100 |
2009/09/10 | 609 | 640 | 606 | 624 | 1,141,100 |
2009/09/09 | 590 | 606 | 585 | 600 | 786,900 |
2009/09/08 | 574 | 591 | 564 | 572 | 575,100 |
2009/09/07 | 564 | 586 | 564 | 579 | 550,200 |
2009/09/04 | 569 | 601 | 557 | 561 | 673,600 |
2009/09/03 | 531 | 559 | 531 | 557 | 357,900 |
2009/09/02 | 526 | 553 | 526 | 549 | 166,800 |
2009/09/01 | 530 | 564 | 527 | 554 | 367,600 |
2009/08/31 | 564 | 576 | 530 | 540 | 344,100 |
2009/08/28 | 570 | 580 | 550 | 563 | 671,700 |
2009/08/27 | 530 | 536 | 523 | 534 | 194,800 |
2009/08/26 | 520 | 531 | 519 | 529 | 208,900 |
2009/08/25 | 503 | 519 | 503 | 516 | 114,700 |
2009/08/24 | 509 | 519 | 501 | 513 | 130,800 |
2009/08/21 | 520 | 520 | 503 | 512 | 117,300 |
2009/08/20 | 515 | 521 | 501 | 519 | 121,200 |
2009/08/19 | 524 | 524 | 512 | 514 | 106,300 |
2009/08/18 | 493 | 521 | 492 | 517 | 137,900 |
2009/08/17 | 520 | 520 | 510 | 511 | 121,400 |
2009/08/14 | 530 | 536 | 528 | 534 | 308,000 |
2009/08/13 | 507 | 528 | 502 | 526 | 348,800 |
2009/08/12 | 494 | 507 | 487 | 500 | 218,000 |
2009/08/11 | 490 | 492 | 483 | 491 | 71,900 |
2009/08/10 | 485 | 490 | 479 | 490 | 139,900 |
2009/08/07 | 483 | 490 | 475 | 485 | 92,200 |
2009/08/06 | 483 | 490 | 482 | 488 | 111,500 |
2009/08/05 | 494 | 497 | 488 | 488 | 112,200 |
2009/08/04 | 500 | 500 | 488 | 490 | 79,900 |
2009/08/03 | 494 | 498 | 489 | 496 | 64,000 |
2009/07/31 | 502 | 503 | 482 | 489 | 160,700 |
2009/07/30 | 499 | 503 | 486 | 494 | 122,500 |
2009/07/29 | 491 | 501 | 489 | 495 | 120,800 |
2009/07/28 | 512 | 513 | 490 | 490 | 157,200 |
2009/07/27 | 505 | 520 | 503 | 509 | 233,200 |
2009/07/24 | 485 | 510 | 477 | 506 | 448,000 |
2009/07/23 | 473 | 483 | 469 | 475 | 210,700 |
2009/07/22 | 450 | 462 | 447 | 458 | 117,500 |
2009/07/21 | 439 | 447 | 434 | 445 | 115,900 |
2009/07/17 | 437 | 439 | 426 | 429 | 86,000 |
2009/07/16 | 435 | 441 | 425 | 427 | 93,900 |
2009/07/15 | 426 | 435 | 418 | 420 | 125,600 |
2009/07/14 | 407 | 434 | 406 | 431 | 269,000 |
2009/07/13 | 419 | 424 | 389 | 397 | 327,600 |
2009/07/10 | 442 | 442 | 424 | 434 | 228,000 |
2009/07/09 | 441 | 449 | 438 | 441 | 174,700 |
2009/07/08 | 455 | 457 | 448 | 456 | 139,300 |
2009/07/07 | 481 | 484 | 462 | 465 | 152,900 |
2009/07/06 | 491 | 494 | 480 | 481 | 101,800 |
2009/07/03 | 506 | 514 | 490 | 495 | 331,700 |
2009/07/02 | 491 | 508 | 491 | 505 | 254,100 |
2009/07/01 | 482 | 500 | 480 | 490 | 247,400 |
2009/06/30 | 503 | 503 | 489 | 492 | 225,000 |
2009/06/29 | 497 | 503 | 485 | 488 | 167,500 |
2009/06/26 | 495 | 504 | 488 | 504 | 297,300 |
2009/06/25 | 457 | 495 | 456 | 480 | 418,000 |
2009/06/24 | 459 | 461 | 447 | 452 | 301,600 |
2009/06/23 | 481 | 482 | 458 | 464 | 338,100 |
2009/06/22 | 472 | 503 | 472 | 491 | 291,300 |
2009/06/19 | 498 | 501 | 481 | 481 | 410,400 |
2009/06/18 | 505 | 505 | 494 | 501 | 318,500 |
2009/06/17 | 482 | 504 | 481 | 497 | 546,700 |
2009/06/16 | 500 | 502 | 485 | 492 | 525,400 |
2009/06/15 | 518 | 524 | 510 | 513 | 349,300 |
2009/06/12 | 519 | 524 | 512 | 521 | 449,600 |
2009/06/11 | 505 | 518 | 505 | 509 | 220,700 |
2009/06/10 | 499 | 508 | 496 | 508 | 289,700 |
2009/06/09 | 499 | 506 | 496 | 497 | 266,400 |
2009/06/08 | 516 | 527 | 507 | 509 | 272,200 |
2009/06/05 | 509 | 521 | 495 | 515 | 648,200 |
2009/06/04 | 488 | 504 | 485 | 499 | 350,900 |
2009/06/03 | 494 | 496 | 485 | 489 | 271,400 |
2009/06/02 | 501 | 505 | 489 | 489 | 524,600 |
2009/06/01 | 481 | 500 | 481 | 492 | 438,900 |
2009/05/29 | 464 | 539 | 454 | 500 | 1,106,900 |
2009/05/28 | 435 | 464 | 431 | 464 | 647,700 |
2009/05/27 | 435 | 445 | 434 | 440 | 285,900 |
2009/05/26 | 439 | 439 | 420 | 429 | 217,800 |
2009/05/25 | 429 | 436 | 421 | 424 | 453,000 |
2009/05/22 | 450 | 450 | 434 | 436 | 293,500 |
2009/05/21 | 445 | 459 | 440 | 452 | 216,800 |
2009/05/20 | 429 | 475 | 425 | 450 | 674,500 |
2009/05/19 | 427 | 432 | 419 | 421 | 209,200 |
2009/05/18 | 430 | 430 | 413 | 420 | 304,600 |
2009/05/15 | 405 | 453 | 395 | 444 | 534,500 |
2009/05/14 | 400 | 416 | 389 | 413 | 445,800 |
2009/05/13 | 390 | 415 | 371 | 411 | 845,400 |
2009/05/12 | 397 | 416 | 397 | 408 | 342,800 |
2009/05/11 | 400 | 408 | 395 | 408 | 469,300 |
2009/05/08 | 372 | 395 | 369 | 393 | 360,900 |
2009/05/07 | 370 | 379 | 366 | 377 | 195,400 |
2009/05/01 | 364 | 365 | 353 | 359 | 200,800 |
2009/04/30 | 350 | 364 | 350 | 364 | 184,900 |
2009/04/28 | 365 | 367 | 348 | 348 | 220,300 |
2009/04/27 | 369 | 370 | 354 | 360 | 141,800 |
2009/04/24 | 366 | 372 | 361 | 368 | 196,000 |
2009/04/23 | 371 | 373 | 356 | 366 | 236,000 |
2009/04/22 | 370 | 371 | 360 | 369 | 167,100 |
2009/04/21 | 358 | 370 | 356 | 366 | 121,600 |
2009/04/20 | 366 | 373 | 363 | 373 | 190,000 |
2009/04/17 | 357 | 366 | 353 | 364 | 167,100 |
2009/04/16 | 354 | 367 | 354 | 362 | 257,300 |
2009/04/15 | 363 | 365 | 351 | 354 | 290,800 |
2009/04/14 | 352 | 378 | 341 | 378 | 631,100 |
2009/04/13 | 342 | 349 | 335 | 342 | 233,700 |
2009/04/10 | 340 | 350 | 330 | 332 | 169,000 |
2009/04/09 | 318 | 335 | 318 | 335 | 198,000 |
2009/04/08 | 325 | 326 | 316 | 316 | 165,600 |
2009/04/07 | 333 | 340 | 329 | 331 | 126,000 |
2009/04/06 | 341 | 348 | 332 | 334 | 200,600 |
2009/04/03 | 336 | 338 | 325 | 333 | 171,100 |
2009/04/02 | 322 | 337 | 320 | 331 | 370,900 |
2009/04/01 | 322 | 322 | 312 | 316 | 162,400 |
2009/03/31 | 306 | 320 | 305 | 320 | 198,300 |
2009/03/30 | 328 | 328 | 314 | 316 | 193,000 |
2009/03/27 | 328 | 343 | 327 | 333 | 248,200 |
2009/03/26 | 322 | 328 | 312 | 328 | 186,300 |
2009/03/25 | 319 | 323 | 314 | 323 | 267,200 |
2009/03/24 | 314 | 317 | 309 | 315 | 212,100 |
2009/03/23 | 303 | 310 | 297 | 309 | 338,300 |
2009/03/19 | 290 | 294 | 284 | 294 | 231,000 |
2009/03/18 | 282 | 289 | 279 | 287 | 259,200 |
2009/03/17 | 271 | 279 | 266 | 278 | 302,600 |
2009/03/16 | 260 | 267 | 260 | 265 | 133,900 |
2009/03/13 | 248 | 260 | 248 | 255 | 217,100 |
2009/03/12 | 263 | 264 | 250 | 253 | 196,800 |
2009/03/11 | 266 | 267 | 260 | 262 | 225,100 |
2009/03/10 | 257 | 263 | 254 | 257 | 102,700 |
2009/03/09 | 261 | 264 | 252 | 259 | 190,900 |
2009/03/06 | 270 | 279 | 262 | 262 | 243,400 |
2009/03/05 | 277 | 279 | 271 | 271 | 258,200 |
2009/03/04 | 265 | 278 | 263 | 277 | 213,200 |
2009/03/03 | 265 | 269 | 260 | 265 | 77,200 |
2009/03/02 | 267 | 272 | 266 | 270 | 208,000 |
2009/02/27 | 265 | 280 | 262 | 280 | 336,700 |
2009/02/26 | 262 | 268 | 255 | 263 | 284,200 |
2009/02/25 | 275 | 275 | 262 | 270 | 180,700 |
2009/02/24 | 251 | 261 | 250 | 260 | 246,300 |
2009/02/23 | 258 | 259 | 253 | 255 | 169,500 |
2009/02/20 | 255 | 258 | 248 | 253 | 294,000 |
2009/02/19 | 263 | 265 | 255 | 256 | 224,100 |
2009/02/18 | 258 | 261 | 255 | 259 | 229,300 |
2009/02/17 | 263 | 267 | 259 | 260 | 178,200 |
2009/02/16 | 265 | 269 | 260 | 262 | 290,300 |
2009/02/13 | 270 | 271 | 260 | 265 | 301,800 |
2009/02/12 | 275 | 280 | 270 | 272 | 283,500 |
2009/02/10 | 286 | 289 | 274 | 276 | 303,800 |
2009/02/09 | 294 | 295 | 281 | 281 | 291,700 |
2009/02/06 | 298 | 303 | 282 | 291 | 327,400 |
2009/02/05 | 297 | 303 | 292 | 298 | 429,400 |
2009/02/04 | 284 | 299 | 281 | 297 | 453,800 |
2009/02/03 | 291 | 293 | 276 | 276 | 579,700 |
2009/02/02 | 299 | 301 | 287 | 291 | 504,100 |
2009/01/30 | 336 | 338 | 320 | 336 | 319,500 |
2009/01/29 | 356 | 356 | 338 | 346 | 181,900 |
2009/01/28 | 355 | 359 | 347 | 349 | 240,000 |
2009/01/27 | 341 | 361 | 341 | 358 | 158,100 |
2009/01/26 | 341 | 344 | 337 | 338 | 102,800 |
2009/01/23 | 369 | 369 | 344 | 346 | 317,300 |
2009/01/22 | 367 | 368 | 345 | 359 | 270,200 |
2009/01/21 | 360 | 375 | 356 | 358 | 274,000 |
2009/01/20 | 378 | 380 | 366 | 372 | 284,700 |
2009/01/19 | 382 | 395 | 380 | 388 | 409,100 |
2009/01/16 | 365 | 374 | 354 | 371 | 374,100 |
2009/01/15 | 356 | 375 | 353 | 367 | 283,500 |
2009/01/14 | 360 | 374 | 356 | 368 | 278,800 |
2009/01/13 | 364 | 364 | 351 | 359 | 242,300 |
2009/01/09 | 381 | 395 | 371 | 375 | 358,400 |
2009/01/08 | 392 | 392 | 381 | 381 | 219,200 |
2009/01/07 | 380 | 400 | 379 | 399 | 460,600 |
2009/01/06 | 346 | 382 | 344 | 370 | 550,700 |
2009/01/05 | 346 | 355 | 341 | 345 | 255,500 |