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 |
---|---|---|---|---|---|
2011/12/30 | 521 | 530 | 519 | 529 | 129,500 |
2011/12/29 | 517 | 518 | 505 | 516 | 253,600 |
2011/12/28 | 535 | 535 | 520 | 522 | 203,800 |
2011/12/27 | 538 | 542 | 534 | 535 | 77,100 |
2011/12/26 | 538 | 553 | 538 | 545 | 219,300 |
2011/12/22 | 545 | 548 | 540 | 540 | 208,400 |
2011/12/21 | 566 | 569 | 546 | 550 | 117,500 |
2011/12/20 | 538 | 559 | 537 | 556 | 249,700 |
2011/12/19 | 539 | 541 | 526 | 536 | 165,000 |
2011/12/16 | 565 | 567 | 546 | 547 | 151,500 |
2011/12/15 | 570 | 570 | 557 | 558 | 275,100 |
2011/12/14 | 581 | 582 | 572 | 575 | 257,100 |
2011/12/13 | 581 | 588 | 578 | 586 | 194,600 |
2011/12/12 | 573 | 591 | 571 | 581 | 169,700 |
2011/12/09 | 560 | 569 | 559 | 563 | 199,800 |
2011/12/08 | 572 | 578 | 562 | 570 | 202,900 |
2011/12/07 | 576 | 587 | 570 | 582 | 350,500 |
2011/12/06 | 584 | 589 | 578 | 579 | 309,900 |
2011/12/05 | 582 | 589 | 582 | 587 | 207,400 |
2011/12/02 | 575 | 590 | 575 | 588 | 163,800 |
2011/12/01 | 578 | 583 | 568 | 575 | 229,500 |
2011/11/30 | 563 | 565 | 549 | 561 | 332,500 |
2011/11/29 | 549 | 562 | 546 | 562 | 334,000 |
2011/11/28 | 533 | 540 | 532 | 536 | 195,100 |
2011/11/25 | 526 | 535 | 509 | 513 | 223,400 |
2011/11/24 | 520 | 534 | 515 | 529 | 253,100 |
2011/11/22 | 501 | 530 | 499 | 530 | 215,500 |
2011/11/21 | 514 | 517 | 503 | 505 | 81,100 |
2011/11/18 | 499 | 514 | 499 | 514 | 144,200 |
2011/11/17 | 489 | 510 | 484 | 508 | 120,200 |
2011/11/16 | 506 | 509 | 486 | 488 | 133,700 |
2011/11/15 | 511 | 517 | 502 | 506 | 177,700 |
2011/11/14 | 496 | 511 | 496 | 510 | 260,600 |
2011/11/11 | 483 | 495 | 474 | 485 | 225,500 |
2011/11/10 | 474 | 483 | 469 | 483 | 278,000 |
2011/11/09 | 500 | 500 | 483 | 493 | 259,500 |
2011/11/08 | 516 | 518 | 492 | 494 | 289,000 |
2011/11/07 | 528 | 533 | 510 | 520 | 227,300 |
2011/11/04 | 524 | 531 | 517 | 528 | 375,100 |
2011/11/02 | 511 | 512 | 501 | 506 | 238,500 |
2011/11/01 | 530 | 530 | 512 | 516 | 288,000 |
2011/10/31 | 569 | 569 | 535 | 538 | 258,800 |
2011/10/28 | 575 | 588 | 558 | 560 | 514,800 |
2011/10/27 | 531 | 558 | 530 | 558 | 451,000 |
2011/10/26 | 505 | 533 | 502 | 527 | 157,700 |
2011/10/25 | 523 | 526 | 513 | 516 | 228,100 |
2011/10/24 | 505 | 523 | 503 | 521 | 216,000 |
2011/10/21 | 471 | 498 | 470 | 497 | 218,900 |
2011/10/20 | 495 | 495 | 469 | 474 | 291,300 |
2011/10/19 | 508 | 509 | 498 | 500 | 207,700 |
2011/10/18 | 491 | 507 | 485 | 501 | 169,100 |
2011/10/17 | 505 | 512 | 503 | 509 | 206,300 |
2011/10/14 | 510 | 510 | 489 | 489 | 237,100 |
2011/10/13 | 479 | 519 | 479 | 516 | 624,700 |
2011/10/12 | 459 | 478 | 448 | 476 | 346,300 |
2011/10/11 | 455 | 469 | 455 | 467 | 269,100 |
2011/10/07 | 437 | 449 | 437 | 442 | 266,300 |
2011/10/06 | 424 | 434 | 424 | 431 | 269,600 |
2011/10/05 | 435 | 438 | 410 | 413 | 224,200 |
2011/10/04 | 430 | 432 | 420 | 429 | 232,000 |
2011/10/03 | 454 | 459 | 435 | 442 | 397,700 |
2011/09/30 | 468 | 468 | 452 | 462 | 293,100 |
2011/09/29 | 449 | 464 | 440 | 463 | 312,900 |
2011/09/28 | 441 | 455 | 439 | 451 | 307,000 |
2011/09/27 | 430 | 435 | 423 | 434 | 311,900 |
2011/09/26 | 430 | 431 | 413 | 414 | 376,600 |
2011/09/22 | 450 | 451 | 437 | 437 | 438,200 |
2011/09/21 | 460 | 464 | 456 | 458 | 265,800 |
2011/09/20 | 478 | 478 | 455 | 459 | 526,100 |
2011/09/16 | 476 | 494 | 476 | 493 | 307,300 |
2011/09/15 | 469 | 473 | 460 | 468 | 294,600 |
2011/09/14 | 468 | 478 | 451 | 454 | 326,400 |
2011/09/13 | 453 | 469 | 452 | 466 | 280,000 |
2011/09/12 | 461 | 463 | 446 | 449 | 478,000 |
2011/09/09 | 475 | 485 | 465 | 467 | 437,700 |
2011/09/08 | 503 | 507 | 471 | 474 | 678,000 |
2011/09/07 | 490 | 502 | 487 | 499 | 740,300 |
2011/09/06 | 508 | 508 | 470 | 474 | 857,900 |
2011/09/05 | 540 | 540 | 511 | 514 | 512,400 |
2011/09/02 | 549 | 550 | 539 | 539 | 367,200 |
2011/09/01 | 567 | 568 | 547 | 550 | 428,200 |
2011/08/31 | 563 | 569 | 556 | 559 | 338,900 |
2011/08/30 | 565 | 573 | 561 | 566 | 216,800 |
2011/08/29 | 562 | 565 | 544 | 555 | 315,700 |
2011/08/26 | 536 | 552 | 533 | 552 | 325,300 |
2011/08/25 | 527 | 544 | 524 | 531 | 683,100 |
2011/08/24 | 531 | 546 | 514 | 517 | 666,600 |
2011/08/23 | 524 | 529 | 508 | 521 | 471,200 |
2011/08/22 | 532 | 549 | 518 | 518 | 488,600 |
2011/08/19 | 526 | 538 | 524 | 532 | 537,700 |
2011/08/18 | 559 | 560 | 540 | 542 | 522,200 |
2011/08/17 | 563 | 569 | 552 | 558 | 341,500 |
2011/08/16 | 560 | 566 | 555 | 560 | 332,600 |
2011/08/15 | 564 | 567 | 549 | 552 | 366,600 |
2011/08/12 | 554 | 560 | 545 | 546 | 548,500 |
2011/08/11 | 545 | 555 | 539 | 544 | 397,700 |
2011/08/10 | 567 | 573 | 552 | 557 | 633,100 |
2011/08/09 | 535 | 559 | 522 | 557 | 619,000 |
2011/08/08 | 572 | 587 | 560 | 564 | 482,800 |
2011/08/05 | 565 | 578 | 556 | 572 | 678,200 |
2011/08/04 | 617 | 621 | 594 | 598 | 651,300 |
2011/08/03 | 620 | 626 | 606 | 609 | 601,100 |
2011/08/02 | 670 | 671 | 626 | 629 | 738,200 |
2011/08/01 | 680 | 702 | 669 | 673 | 440,100 |
2011/07/29 | 685 | 688 | 664 | 664 | 561,300 |
2011/07/28 | 694 | 699 | 688 | 691 | 262,700 |
2011/07/27 | 716 | 716 | 702 | 706 | 255,500 |
2011/07/26 | 718 | 724 | 712 | 721 | 143,900 |
2011/07/25 | 719 | 725 | 713 | 715 | 236,400 |
2011/07/22 | 725 | 728 | 721 | 725 | 221,700 |
2011/07/21 | 732 | 734 | 722 | 725 | 171,600 |
2011/07/20 | 750 | 750 | 733 | 735 | 285,600 |
2011/07/19 | 738 | 754 | 737 | 742 | 272,300 |
2011/07/15 | 727 | 739 | 727 | 738 | 198,700 |
2011/07/14 | 727 | 730 | 722 | 722 | 184,200 |
2011/07/13 | 723 | 734 | 722 | 732 | 188,600 |
2011/07/12 | 728 | 734 | 721 | 727 | 241,800 |
2011/07/11 | 739 | 750 | 738 | 742 | 171,200 |
2011/07/08 | 745 | 757 | 743 | 747 | 404,000 |
2011/07/07 | 731 | 744 | 728 | 740 | 224,700 |
2011/07/06 | 716 | 730 | 712 | 730 | 253,500 |
2011/07/05 | 725 | 728 | 718 | 721 | 283,600 |
2011/07/04 | 723 | 737 | 723 | 733 | 306,000 |
2011/07/01 | 717 | 722 | 715 | 717 | 184,200 |
2011/06/30 | 710 | 714 | 703 | 714 | 252,100 |
2011/06/29 | 718 | 718 | 701 | 707 | 285,300 |
2011/06/28 | 710 | 712 | 703 | 709 | 242,100 |
2011/06/27 | 712 | 713 | 699 | 702 | 292,800 |
2011/06/24 | 711 | 715 | 705 | 714 | 264,900 |
2011/06/23 | 714 | 720 | 708 | 711 | 365,100 |
2011/06/22 | 734 | 734 | 722 | 729 | 331,200 |
2011/06/21 | 726 | 733 | 722 | 733 | 173,300 |
2011/06/20 | 716 | 725 | 714 | 716 | 152,300 |
2011/06/17 | 734 | 734 | 707 | 714 | 200,100 |
2011/06/16 | 735 | 741 | 730 | 732 | 198,700 |
2011/06/15 | 734 | 743 | 726 | 742 | 356,200 |
2011/06/14 | 719 | 732 | 714 | 728 | 216,100 |
2011/06/13 | 706 | 722 | 703 | 719 | 174,300 |
2011/06/10 | 728 | 735 | 715 | 716 | 355,700 |
2011/06/09 | 719 | 723 | 712 | 721 | 233,400 |
2011/06/08 | 714 | 732 | 712 | 730 | 394,900 |
2011/06/07 | 704 | 713 | 697 | 711 | 282,700 |
2011/06/06 | 713 | 716 | 700 | 712 | 271,200 |
2011/06/03 | 726 | 731 | 717 | 720 | 302,300 |
2011/06/02 | 712 | 723 | 711 | 719 | 333,800 |
2011/06/01 | 737 | 738 | 720 | 737 | 513,500 |
2011/05/31 | 720 | 739 | 718 | 736 | 443,700 |
2011/05/30 | 720 | 729 | 701 | 721 | 472,200 |
2011/05/27 | 721 | 721 | 700 | 713 | 604,800 |
2011/05/26 | 713 | 725 | 705 | 721 | 407,800 |
2011/05/25 | 700 | 711 | 684 | 701 | 552,700 |
2011/05/24 | 695 | 711 | 687 | 711 | 505,500 |
2011/05/23 | 693 | 705 | 683 | 698 | 295,600 |
2011/05/20 | 706 | 710 | 700 | 705 | 309,500 |
2011/05/19 | 715 | 715 | 696 | 699 | 335,600 |
2011/05/18 | 680 | 709 | 678 | 706 | 452,900 |
2011/05/17 | 677 | 680 | 664 | 677 | 327,400 |
2011/05/16 | 671 | 677 | 666 | 674 | 469,500 |
2011/05/13 | 700 | 705 | 645 | 686 | 2,873,700 |
2011/05/12 | 738 | 755 | 735 | 745 | 405,100 |
2011/05/11 | 736 | 740 | 731 | 735 | 204,500 |
2011/05/10 | 725 | 734 | 722 | 728 | 216,200 |
2011/05/09 | 737 | 742 | 723 | 725 | 234,500 |
2011/05/06 | 740 | 743 | 720 | 739 | 406,300 |
2011/05/02 | 771 | 774 | 746 | 755 | 732,400 |
2011/04/28 | 716 | 731 | 707 | 730 | 451,000 |
2011/04/27 | 703 | 711 | 701 | 705 | 213,400 |
2011/04/26 | 715 | 715 | 698 | 703 | 209,700 |
2011/04/25 | 730 | 734 | 708 | 716 | 259,300 |
2011/04/22 | 690 | 721 | 686 | 720 | 335,800 |
2011/04/21 | 700 | 707 | 691 | 696 | 182,400 |
2011/04/20 | 692 | 699 | 690 | 693 | 251,200 |
2011/04/19 | 687 | 696 | 682 | 690 | 465,500 |
2011/04/18 | 713 | 714 | 690 | 697 | 355,800 |
2011/04/15 | 713 | 728 | 712 | 713 | 340,200 |
2011/04/14 | 696 | 721 | 696 | 713 | 473,600 |
2011/04/13 | 685 | 703 | 678 | 702 | 440,000 |
2011/04/12 | 700 | 707 | 674 | 677 | 787,800 |
2011/04/11 | 721 | 735 | 699 | 702 | 833,600 |
2011/04/08 | 719 | 742 | 712 | 731 | 586,100 |
2011/04/07 | 758 | 765 | 728 | 729 | 501,900 |
2011/04/06 | 788 | 788 | 755 | 763 | 386,300 |
2011/04/05 | 825 | 825 | 776 | 788 | 322,800 |
2011/04/04 | 822 | 836 | 819 | 822 | 174,100 |
2011/04/01 | 829 | 837 | 817 | 818 | 236,400 |
2011/03/31 | 829 | 837 | 813 | 833 | 288,900 |
2011/03/30 | 790 | 825 | 790 | 824 | 228,400 |
2011/03/29 | 780 | 792 | 761 | 789 | 385,100 |
2011/03/28 | 801 | 804 | 771 | 791 | 203,700 |
2011/03/25 | 806 | 812 | 789 | 801 | 220,400 |
2011/03/24 | 800 | 806 | 781 | 791 | 483,600 |
2011/03/23 | 815 | 823 | 795 | 808 | 232,400 |
2011/03/22 | 806 | 820 | 793 | 811 | 445,500 |
2011/03/18 | 759 | 788 | 755 | 786 | 366,700 |
2011/03/17 | 700 | 760 | 680 | 744 | 486,700 |
2011/03/16 | 695 | 740 | 695 | 728 | 496,400 |
2011/03/15 | 735 | 738 | 606 | 656 | 630,400 |
2011/03/14 | 755 | 800 | 740 | 756 | 694,200 |
2011/03/11 | 896 | 903 | 873 | 890 | 537,900 |
2011/03/10 | 932 | 938 | 906 | 914 | 286,600 |
2011/03/09 | 937 | 965 | 937 | 946 | 207,100 |
2011/03/08 | 938 | 952 | 930 | 937 | 258,600 |
2011/03/07 | 957 | 957 | 931 | 943 | 480,900 |
2011/03/04 | 947 | 979 | 943 | 961 | 654,600 |
2011/03/03 | 912 | 933 | 909 | 929 | 213,800 |
2011/03/02 | 908 | 922 | 900 | 911 | 310,700 |
2011/03/01 | 907 | 926 | 904 | 923 | 387,300 |
2011/02/28 | 882 | 909 | 870 | 906 | 357,600 |
2011/02/25 | 855 | 877 | 851 | 870 | 314,800 |
2011/02/24 | 883 | 886 | 859 | 862 | 473,200 |
2011/02/23 | 880 | 930 | 878 | 906 | 516,600 |
2011/02/22 | 918 | 919 | 902 | 906 | 338,400 |
2011/02/21 | 935 | 937 | 921 | 931 | 153,700 |
2011/02/18 | 940 | 947 | 930 | 938 | 230,900 |
2011/02/17 | 950 | 975 | 939 | 951 | 390,500 |
2011/02/16 | 951 | 953 | 941 | 944 | 296,700 |
2011/02/15 | 917 | 956 | 917 | 952 | 487,800 |
2011/02/14 | 917 | 922 | 910 | 915 | 225,000 |
2011/02/10 | 907 | 911 | 893 | 895 | 334,700 |
2011/02/09 | 940 | 941 | 906 | 916 | 476,500 |
2011/02/08 | 915 | 937 | 915 | 937 | 525,700 |
2011/02/07 | 905 | 915 | 895 | 907 | 276,400 |
2011/02/04 | 888 | 915 | 888 | 906 | 370,200 |
2011/02/03 | 883 | 902 | 880 | 889 | 375,400 |
2011/02/02 | 853 | 908 | 850 | 896 | 1,158,500 |
2011/02/01 | 807 | 853 | 803 | 853 | 776,500 |
2011/01/31 | 792 | 806 | 750 | 795 | 338,700 |
2011/01/28 | 812 | 822 | 806 | 815 | 195,100 |
2011/01/27 | 820 | 827 | 806 | 818 | 308,400 |
2011/01/26 | 801 | 828 | 800 | 821 | 382,200 |
2011/01/25 | 783 | 813 | 776 | 813 | 412,500 |
2011/01/24 | 761 | 774 | 753 | 773 | 195,600 |
2011/01/21 | 793 | 796 | 760 | 768 | 437,700 |
2011/01/20 | 809 | 810 | 789 | 793 | 376,700 |
2011/01/19 | 790 | 826 | 788 | 824 | 648,600 |
2011/01/18 | 769 | 787 | 768 | 787 | 142,000 |
2011/01/17 | 777 | 779 | 768 | 775 | 133,900 |
2011/01/14 | 779 | 792 | 774 | 777 | 373,400 |
2011/01/13 | 774 | 779 | 772 | 776 | 185,600 |
2011/01/12 | 775 | 782 | 763 | 768 | 376,300 |
2011/01/11 | 745 | 783 | 744 | 783 | 619,900 |
2011/01/07 | 733 | 752 | 727 | 747 | 439,500 |
2011/01/06 | 722 | 736 | 722 | 730 | 236,300 |
2011/01/05 | 717 | 723 | 713 | 722 | 192,100 |
2011/01/04 | 700 | 714 | 699 | 712 | 293,700 |