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 |
---|---|---|---|---|---|
2013/12/30 | 1,155 | 1,155 | 1,135 | 1,141 | 298,600 |
2013/12/27 | 1,146 | 1,148 | 1,121 | 1,147 | 308,500 |
2013/12/26 | 1,110 | 1,144 | 1,095 | 1,135 | 389,000 |
2013/12/25 | 1,074 | 1,099 | 1,074 | 1,090 | 296,300 |
2013/12/24 | 1,089 | 1,119 | 1,079 | 1,081 | 665,900 |
2013/12/20 | 1,069 | 1,088 | 1,064 | 1,084 | 551,000 |
2013/12/19 | 1,070 | 1,077 | 1,046 | 1,059 | 520,600 |
2013/12/18 | 1,040 | 1,053 | 1,030 | 1,052 | 370,300 |
2013/12/17 | 1,043 | 1,058 | 1,043 | 1,050 | 254,000 |
2013/12/16 | 1,051 | 1,065 | 1,041 | 1,041 | 209,500 |
2013/12/13 | 1,061 | 1,077 | 1,045 | 1,055 | 522,500 |
2013/12/12 | 1,070 | 1,070 | 1,053 | 1,066 | 306,500 |
2013/12/11 | 1,063 | 1,089 | 1,063 | 1,077 | 468,400 |
2013/12/10 | 1,072 | 1,099 | 1,057 | 1,060 | 706,500 |
2013/12/09 | 1,030 | 1,074 | 1,030 | 1,071 | 1,373,200 |
2013/12/06 | 949 | 980 | 940 | 978 | 313,800 |
2013/12/05 | 977 | 985 | 959 | 962 | 300,100 |
2013/12/04 | 997 | 1,004 | 980 | 988 | 243,200 |
2013/12/03 | 997 | 1,014 | 994 | 1,008 | 316,100 |
2013/12/02 | 983 | 992 | 982 | 988 | 298,400 |
2013/11/29 | 997 | 999 | 975 | 989 | 384,000 |
2013/11/28 | 986 | 1,012 | 986 | 1,010 | 296,000 |
2013/11/27 | 1,002 | 1,004 | 980 | 983 | 458,600 |
2013/11/26 | 1,022 | 1,030 | 1,010 | 1,011 | 480,100 |
2013/11/25 | 1,037 | 1,047 | 1,022 | 1,034 | 398,000 |
2013/11/22 | 1,017 | 1,045 | 1,017 | 1,035 | 537,100 |
2013/11/21 | 989 | 1,012 | 987 | 1,009 | 354,300 |
2013/11/20 | 996 | 997 | 977 | 991 | 234,400 |
2013/11/19 | 995 | 998 | 980 | 992 | 181,200 |
2013/11/18 | 999 | 1,006 | 986 | 1,001 | 404,000 |
2013/11/15 | 988 | 991 | 972 | 984 | 310,500 |
2013/11/14 | 969 | 982 | 966 | 976 | 303,300 |
2013/11/13 | 970 | 970 | 952 | 961 | 236,000 |
2013/11/12 | 958 | 976 | 952 | 972 | 384,000 |
2013/11/11 | 958 | 978 | 944 | 959 | 415,100 |
2013/11/08 | 940 | 964 | 935 | 958 | 448,500 |
2013/11/07 | 923 | 959 | 923 | 952 | 729,200 |
2013/11/06 | 916 | 937 | 914 | 923 | 500,900 |
2013/11/05 | 930 | 944 | 920 | 925 | 473,700 |
2013/11/01 | 950 | 959 | 922 | 924 | 1,057,700 |
2013/10/31 | 909 | 925 | 909 | 909 | 469,000 |
2013/10/30 | 920 | 921 | 908 | 916 | 468,600 |
2013/10/29 | 905 | 918 | 897 | 909 | 330,900 |
2013/10/28 | 902 | 924 | 902 | 915 | 367,400 |
2013/10/25 | 941 | 948 | 897 | 902 | 782,000 |
2013/10/24 | 930 | 960 | 919 | 956 | 360,600 |
2013/10/23 | 974 | 977 | 929 | 930 | 418,400 |
2013/10/22 | 976 | 984 | 964 | 974 | 259,200 |
2013/10/21 | 990 | 1,005 | 960 | 966 | 331,300 |
2013/10/18 | 993 | 994 | 974 | 984 | 304,000 |
2013/10/17 | 979 | 999 | 977 | 992 | 732,200 |
2013/10/16 | 936 | 976 | 934 | 976 | 1,015,100 |
2013/10/15 | 910 | 930 | 910 | 930 | 308,300 |
2013/10/11 | 894 | 918 | 890 | 908 | 434,300 |
2013/10/10 | 871 | 884 | 859 | 884 | 239,700 |
2013/10/09 | 841 | 870 | 819 | 869 | 293,500 |
2013/10/08 | 866 | 869 | 850 | 851 | 213,200 |
2013/10/07 | 876 | 893 | 870 | 875 | 490,800 |
2013/10/04 | 865 | 889 | 861 | 874 | 410,500 |
2013/10/03 | 872 | 888 | 864 | 866 | 480,500 |
2013/10/02 | 858 | 888 | 856 | 865 | 515,600 |
2013/10/01 | 864 | 870 | 845 | 850 | 299,100 |
2013/09/30 | 860 | 877 | 853 | 863 | 243,000 |
2013/09/27 | 873 | 882 | 861 | 878 | 409,400 |
2013/09/26 | 842 | 872 | 833 | 872 | 447,100 |
2013/09/25 | 855 | 864 | 839 | 849 | 451,100 |
2013/09/24 | 833 | 851 | 831 | 846 | 245,000 |
2013/09/20 | 847 | 852 | 842 | 848 | 162,900 |
2013/09/19 | 829 | 846 | 825 | 846 | 285,600 |
2013/09/18 | 819 | 828 | 814 | 817 | 242,800 |
2013/09/17 | 800 | 826 | 798 | 822 | 332,700 |
2013/09/13 | 787 | 805 | 787 | 804 | 326,600 |
2013/09/12 | 796 | 799 | 779 | 785 | 125,100 |
2013/09/11 | 793 | 804 | 786 | 802 | 330,900 |
2013/09/10 | 786 | 798 | 783 | 795 | 147,400 |
2013/09/09 | 800 | 805 | 783 | 791 | 206,000 |
2013/09/06 | 774 | 787 | 760 | 786 | 194,200 |
2013/09/05 | 773 | 774 | 760 | 766 | 68,200 |
2013/09/04 | 760 | 771 | 750 | 768 | 100,000 |
2013/09/03 | 760 | 768 | 753 | 763 | 129,800 |
2013/09/02 | 746 | 751 | 735 | 746 | 116,100 |
2013/08/30 | 766 | 771 | 736 | 744 | 221,900 |
2013/08/29 | 767 | 770 | 753 | 760 | 70,500 |
2013/08/28 | 764 | 773 | 748 | 768 | 229,600 |
2013/08/27 | 782 | 788 | 774 | 777 | 132,500 |
2013/08/26 | 785 | 798 | 772 | 797 | 188,700 |
2013/08/23 | 774 | 785 | 761 | 785 | 189,300 |
2013/08/22 | 759 | 762 | 747 | 761 | 159,900 |
2013/08/21 | 744 | 766 | 739 | 759 | 271,600 |
2013/08/20 | 760 | 772 | 742 | 742 | 248,500 |
2013/08/19 | 771 | 772 | 757 | 767 | 115,700 |
2013/08/16 | 772 | 788 | 772 | 777 | 109,000 |
2013/08/15 | 799 | 805 | 788 | 790 | 132,600 |
2013/08/14 | 784 | 809 | 775 | 808 | 227,500 |
2013/08/13 | 765 | 770 | 753 | 769 | 120,500 |
2013/08/12 | 748 | 762 | 742 | 758 | 119,200 |
2013/08/09 | 768 | 770 | 749 | 754 | 175,000 |
2013/08/08 | 775 | 793 | 765 | 765 | 196,600 |
2013/08/07 | 796 | 803 | 788 | 789 | 154,400 |
2013/08/06 | 800 | 812 | 787 | 811 | 163,400 |
2013/08/05 | 806 | 810 | 789 | 798 | 138,000 |
2013/08/02 | 802 | 812 | 796 | 812 | 238,800 |
2013/08/01 | 764 | 800 | 763 | 800 | 419,200 |
2013/07/31 | 760 | 769 | 741 | 749 | 155,800 |
2013/07/30 | 734 | 772 | 734 | 766 | 384,500 |
2013/07/29 | 750 | 757 | 732 | 734 | 318,300 |
2013/07/26 | 772 | 780 | 756 | 762 | 442,700 |
2013/07/25 | 820 | 824 | 788 | 792 | 306,800 |
2013/07/24 | 810 | 817 | 792 | 810 | 400,700 |
2013/07/23 | 815 | 820 | 805 | 814 | 190,500 |
2013/07/22 | 826 | 838 | 809 | 820 | 262,000 |
2013/07/19 | 844 | 853 | 811 | 815 | 359,700 |
2013/07/18 | 845 | 854 | 839 | 844 | 180,800 |
2013/07/17 | 855 | 855 | 837 | 846 | 222,200 |
2013/07/16 | 853 | 870 | 851 | 858 | 210,800 |
2013/07/12 | 837 | 860 | 832 | 853 | 477,300 |
2013/07/11 | 815 | 838 | 814 | 829 | 238,100 |
2013/07/10 | 801 | 844 | 796 | 825 | 467,300 |
2013/07/09 | 806 | 813 | 791 | 805 | 436,100 |
2013/07/08 | 834 | 840 | 797 | 799 | 435,400 |
2013/07/05 | 828 | 830 | 808 | 825 | 343,300 |
2013/07/04 | 834 | 836 | 809 | 823 | 300,000 |
2013/07/03 | 858 | 858 | 837 | 849 | 158,200 |
2013/07/02 | 864 | 864 | 834 | 853 | 253,200 |
2013/07/01 | 859 | 862 | 831 | 853 | 197,500 |
2013/06/28 | 840 | 858 | 834 | 858 | 282,000 |
2013/06/27 | 793 | 825 | 783 | 825 | 180,000 |
2013/06/26 | 837 | 845 | 795 | 795 | 170,300 |
2013/06/25 | 852 | 854 | 809 | 822 | 302,700 |
2013/06/24 | 859 | 866 | 841 | 845 | 244,900 |
2013/06/21 | 819 | 859 | 805 | 859 | 512,200 |
2013/06/20 | 833 | 863 | 827 | 859 | 352,900 |
2013/06/19 | 839 | 855 | 821 | 833 | 186,600 |
2013/06/18 | 830 | 850 | 816 | 838 | 298,700 |
2013/06/17 | 741 | 833 | 737 | 828 | 427,500 |
2013/06/14 | 780 | 787 | 747 | 756 | 316,500 |
2013/06/13 | 760 | 766 | 735 | 750 | 266,200 |
2013/06/12 | 767 | 792 | 754 | 787 | 263,700 |
2013/06/11 | 778 | 814 | 770 | 789 | 421,800 |
2013/06/10 | 724 | 794 | 724 | 785 | 348,100 |
2013/06/07 | 693 | 714 | 673 | 694 | 219,000 |
2013/06/06 | 712 | 733 | 691 | 706 | 286,200 |
2013/06/05 | 778 | 787 | 735 | 736 | 273,100 |
2013/06/04 | 741 | 779 | 735 | 776 | 288,500 |
2013/06/03 | 772 | 780 | 745 | 747 | 235,100 |
2013/05/31 | 787 | 815 | 771 | 792 | 335,700 |
2013/05/30 | 795 | 826 | 777 | 785 | 333,400 |
2013/05/29 | 840 | 858 | 817 | 838 | 253,000 |
2013/05/28 | 779 | 849 | 775 | 837 | 329,600 |
2013/05/27 | 810 | 815 | 778 | 779 | 289,400 |
2013/05/24 | 824 | 879 | 816 | 840 | 474,700 |
2013/05/23 | 908 | 912 | 807 | 809 | 658,700 |
2013/05/22 | 898 | 930 | 882 | 919 | 577,200 |
2013/05/21 | 900 | 920 | 886 | 894 | 316,000 |
2013/05/20 | 895 | 920 | 883 | 911 | 396,100 |
2013/05/17 | 858 | 878 | 835 | 865 | 284,100 |
2013/05/16 | 881 | 883 | 812 | 858 | 329,400 |
2013/05/15 | 895 | 906 | 855 | 881 | 378,700 |
2013/05/14 | 872 | 896 | 852 | 891 | 421,500 |
2013/05/13 | 845 | 915 | 828 | 875 | 499,100 |
2013/05/10 | 763 | 788 | 754 | 785 | 339,500 |
2013/05/09 | 760 | 764 | 737 | 741 | 145,700 |
2013/05/08 | 742 | 764 | 727 | 748 | 254,000 |
2013/05/07 | 714 | 744 | 713 | 739 | 294,600 |
2013/05/02 | 697 | 704 | 695 | 699 | 119,400 |
2013/05/01 | 714 | 714 | 693 | 697 | 113,400 |
2013/04/30 | 696 | 715 | 696 | 711 | 144,900 |
2013/04/26 | 705 | 709 | 696 | 700 | 199,500 |
2013/04/25 | 710 | 712 | 695 | 703 | 180,200 |
2013/04/24 | 703 | 710 | 699 | 708 | 132,800 |
2013/04/23 | 690 | 706 | 688 | 701 | 224,400 |
2013/04/22 | 670 | 703 | 670 | 697 | 387,900 |
2013/04/19 | 659 | 666 | 653 | 658 | 143,300 |
2013/04/18 | 647 | 663 | 644 | 657 | 159,800 |
2013/04/17 | 650 | 656 | 647 | 651 | 116,400 |
2013/04/16 | 639 | 653 | 632 | 650 | 146,900 |
2013/04/15 | 660 | 661 | 642 | 649 | 171,500 |
2013/04/12 | 664 | 670 | 659 | 665 | 147,600 |
2013/04/11 | 668 | 677 | 661 | 674 | 317,300 |
2013/04/10 | 669 | 670 | 654 | 659 | 168,900 |
2013/04/09 | 667 | 678 | 666 | 670 | 222,700 |
2013/04/08 | 661 | 684 | 654 | 664 | 281,600 |
2013/04/05 | 651 | 668 | 641 | 661 | 586,200 |
2013/04/04 | 611 | 647 | 610 | 647 | 392,700 |
2013/04/03 | 594 | 639 | 591 | 630 | 618,400 |
2013/04/02 | 573 | 575 | 560 | 567 | 193,600 |
2013/04/01 | 603 | 603 | 575 | 575 | 200,200 |
2013/03/29 | 601 | 619 | 601 | 607 | 218,200 |
2013/03/28 | 613 | 618 | 603 | 606 | 122,400 |
2013/03/27 | 605 | 615 | 603 | 613 | 137,700 |
2013/03/26 | 606 | 608 | 599 | 607 | 195,100 |
2013/03/25 | 627 | 632 | 609 | 609 | 349,100 |
2013/03/22 | 640 | 641 | 619 | 619 | 308,300 |
2013/03/21 | 658 | 660 | 646 | 647 | 183,600 |
2013/03/19 | 640 | 652 | 640 | 648 | 93,100 |
2013/03/18 | 643 | 643 | 634 | 636 | 139,400 |
2013/03/15 | 648 | 656 | 639 | 650 | 215,200 |
2013/03/14 | 636 | 646 | 632 | 642 | 132,600 |
2013/03/13 | 645 | 652 | 635 | 637 | 170,200 |
2013/03/12 | 674 | 674 | 644 | 645 | 267,500 |
2013/03/11 | 671 | 686 | 662 | 670 | 247,700 |
2013/03/08 | 637 | 663 | 637 | 661 | 359,100 |
2013/03/07 | 648 | 657 | 634 | 634 | 202,800 |
2013/03/06 | 639 | 650 | 639 | 645 | 191,900 |
2013/03/05 | 638 | 650 | 635 | 637 | 209,000 |
2013/03/04 | 637 | 643 | 626 | 631 | 166,900 |
2013/03/01 | 631 | 640 | 618 | 630 | 250,600 |
2013/02/28 | 631 | 644 | 622 | 631 | 407,700 |
2013/02/27 | 617 | 620 | 604 | 611 | 131,700 |
2013/02/26 | 621 | 625 | 614 | 618 | 161,900 |
2013/02/25 | 625 | 637 | 624 | 634 | 193,500 |
2013/02/22 | 625 | 628 | 602 | 615 | 279,300 |
2013/02/21 | 632 | 641 | 625 | 629 | 190,900 |
2013/02/20 | 631 | 642 | 627 | 639 | 210,000 |
2013/02/19 | 624 | 630 | 615 | 625 | 153,500 |
2013/02/18 | 624 | 646 | 619 | 632 | 256,400 |
2013/02/15 | 628 | 628 | 594 | 604 | 273,000 |
2013/02/14 | 630 | 642 | 626 | 630 | 220,400 |
2013/02/13 | 639 | 648 | 632 | 634 | 366,100 |
2013/02/12 | 653 | 660 | 635 | 643 | 548,100 |
2013/02/08 | 620 | 654 | 619 | 646 | 573,500 |
2013/02/07 | 595 | 622 | 594 | 619 | 426,500 |
2013/02/06 | 572 | 601 | 568 | 592 | 393,000 |
2013/02/05 | 562 | 572 | 558 | 559 | 207,400 |
2013/02/04 | 541 | 573 | 541 | 572 | 378,400 |
2013/02/01 | 557 | 559 | 528 | 538 | 630,500 |
2013/01/31 | 555 | 560 | 546 | 556 | 173,700 |
2013/01/30 | 551 | 557 | 542 | 551 | 157,400 |
2013/01/29 | 550 | 562 | 550 | 551 | 138,000 |
2013/01/28 | 574 | 575 | 558 | 558 | 162,000 |
2013/01/25 | 559 | 567 | 556 | 565 | 227,700 |
2013/01/24 | 549 | 560 | 544 | 557 | 177,500 |
2013/01/23 | 556 | 566 | 554 | 559 | 291,600 |
2013/01/22 | 562 | 571 | 548 | 561 | 236,800 |
2013/01/21 | 558 | 562 | 544 | 557 | 188,400 |
2013/01/18 | 549 | 557 | 545 | 557 | 296,700 |
2013/01/17 | 526 | 542 | 522 | 533 | 271,000 |
2013/01/16 | 561 | 562 | 522 | 525 | 461,400 |
2013/01/15 | 574 | 574 | 563 | 565 | 238,000 |
2013/01/11 | 551 | 569 | 551 | 567 | 325,000 |
2013/01/10 | 536 | 550 | 536 | 542 | 116,700 |
2013/01/09 | 523 | 540 | 522 | 536 | 269,100 |
2013/01/08 | 544 | 546 | 528 | 532 | 185,100 |
2013/01/07 | 555 | 559 | 541 | 546 | 225,000 |
2013/01/04 | 550 | 558 | 547 | 554 | 177,000 |