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 |
|---|---|---|---|---|---|
| 2015/12/30 | 1,207 | 1,229 | 1,207 | 1,215 | 74,300 |
| 2015/12/29 | 1,200 | 1,214 | 1,179 | 1,209 | 136,000 |
| 2015/12/28 | 1,197 | 1,220 | 1,192 | 1,212 | 139,400 |
| 2015/12/25 | 1,199 | 1,200 | 1,172 | 1,182 | 76,800 |
| 2015/12/24 | 1,200 | 1,210 | 1,182 | 1,185 | 152,600 |
| 2015/12/22 | 1,202 | 1,221 | 1,185 | 1,200 | 220,900 |
| 2015/12/21 | 1,189 | 1,198 | 1,178 | 1,195 | 223,100 |
| 2015/12/18 | 1,223 | 1,248 | 1,194 | 1,210 | 303,300 |
| 2015/12/17 | 1,243 | 1,255 | 1,227 | 1,231 | 294,500 |
| 2015/12/16 | 1,221 | 1,231 | 1,209 | 1,222 | 208,400 |
| 2015/12/15 | 1,249 | 1,249 | 1,198 | 1,204 | 353,800 |
| 2015/12/14 | 1,214 | 1,255 | 1,197 | 1,249 | 272,700 |
| 2015/12/11 | 1,220 | 1,265 | 1,216 | 1,258 | 345,100 |
| 2015/12/10 | 1,260 | 1,274 | 1,248 | 1,250 | 276,500 |
| 2015/12/09 | 1,280 | 1,291 | 1,270 | 1,273 | 159,100 |
| 2015/12/08 | 1,318 | 1,329 | 1,286 | 1,289 | 257,000 |
| 2015/12/07 | 1,324 | 1,335 | 1,315 | 1,318 | 164,600 |
| 2015/12/04 | 1,308 | 1,322 | 1,291 | 1,308 | 207,400 |
| 2015/12/03 | 1,333 | 1,349 | 1,328 | 1,345 | 183,600 |
| 2015/12/02 | 1,337 | 1,359 | 1,326 | 1,336 | 377,400 |
| 2015/12/01 | 1,330 | 1,352 | 1,313 | 1,337 | 410,700 |
| 2015/11/30 | 1,260 | 1,324 | 1,256 | 1,323 | 467,800 |
| 2015/11/27 | 1,291 | 1,296 | 1,265 | 1,270 | 301,200 |
| 2015/11/26 | 1,219 | 1,300 | 1,216 | 1,287 | 666,800 |
| 2015/11/25 | 1,190 | 1,210 | 1,182 | 1,209 | 250,300 |
| 2015/11/24 | 1,187 | 1,196 | 1,180 | 1,190 | 209,900 |
| 2015/11/20 | 1,189 | 1,212 | 1,172 | 1,181 | 317,400 |
| 2015/11/19 | 1,172 | 1,195 | 1,171 | 1,178 | 309,700 |
| 2015/11/18 | 1,160 | 1,170 | 1,146 | 1,152 | 245,000 |
| 2015/11/17 | 1,133 | 1,156 | 1,131 | 1,146 | 276,300 |
| 2015/11/16 | 1,085 | 1,122 | 1,085 | 1,115 | 202,800 |
| 2015/11/13 | 1,086 | 1,118 | 1,084 | 1,112 | 317,100 |
| 2015/11/12 | 1,093 | 1,098 | 1,072 | 1,093 | 341,500 |
| 2015/11/11 | 1,145 | 1,149 | 1,085 | 1,096 | 413,700 |
| 2015/11/10 | 1,131 | 1,141 | 1,116 | 1,134 | 167,400 |
| 2015/11/09 | 1,138 | 1,154 | 1,129 | 1,152 | 183,300 |
| 2015/11/06 | 1,136 | 1,137 | 1,119 | 1,131 | 105,500 |
| 2015/11/05 | 1,124 | 1,136 | 1,119 | 1,125 | 181,800 |
| 2015/11/04 | 1,121 | 1,141 | 1,110 | 1,112 | 198,800 |
| 2015/11/02 | 1,095 | 1,119 | 1,082 | 1,096 | 278,100 |
| 2015/10/30 | 1,116 | 1,120 | 1,091 | 1,108 | 183,000 |
| 2015/10/29 | 1,095 | 1,133 | 1,095 | 1,115 | 162,200 |
| 2015/10/28 | 1,096 | 1,096 | 1,075 | 1,088 | 101,700 |
| 2015/10/27 | 1,102 | 1,111 | 1,084 | 1,090 | 138,600 |
| 2015/10/26 | 1,100 | 1,113 | 1,089 | 1,102 | 174,000 |
| 2015/10/23 | 1,084 | 1,097 | 1,068 | 1,070 | 275,700 |
| 2015/10/22 | 1,018 | 1,065 | 1,015 | 1,054 | 419,200 |
| 2015/10/21 | 986 | 1,028 | 981 | 1,027 | 323,700 |
| 2015/10/20 | 998 | 1,000 | 976 | 988 | 323,200 |
| 2015/10/19 | 1,031 | 1,031 | 995 | 1,001 | 259,500 |
| 2015/10/16 | 1,048 | 1,053 | 1,028 | 1,032 | 194,300 |
| 2015/10/15 | 1,002 | 1,040 | 993 | 1,028 | 221,500 |
| 2015/10/14 | 1,039 | 1,043 | 1,000 | 1,002 | 355,200 |
| 2015/10/13 | 1,062 | 1,075 | 1,045 | 1,053 | 176,500 |
| 2015/10/09 | 1,048 | 1,062 | 1,044 | 1,059 | 156,800 |
| 2015/10/08 | 1,039 | 1,051 | 1,027 | 1,031 | 186,500 |
| 2015/10/07 | 1,021 | 1,037 | 1,002 | 1,031 | 249,100 |
| 2015/10/06 | 1,044 | 1,068 | 1,023 | 1,026 | 283,700 |
| 2015/10/05 | 1,002 | 1,025 | 998 | 1,018 | 264,900 |
| 2015/10/02 | 981 | 1,004 | 973 | 991 | 109,800 |
| 2015/10/01 | 995 | 1,015 | 987 | 1,000 | 164,800 |
| 2015/09/30 | 979 | 990 | 974 | 983 | 135,100 |
| 2015/09/29 | 975 | 978 | 951 | 951 | 185,300 |
| 2015/09/28 | 1,010 | 1,010 | 989 | 995 | 107,000 |
| 2015/09/25 | 983 | 1,010 | 978 | 1,010 | 300,500 |
| 2015/09/24 | 998 | 998 | 969 | 978 | 442,200 |
| 2015/09/18 | 1,045 | 1,045 | 1,001 | 1,017 | 375,100 |
| 2015/09/17 | 1,020 | 1,045 | 1,011 | 1,040 | 316,900 |
| 2015/09/16 | 1,040 | 1,040 | 1,012 | 1,017 | 280,300 |
| 2015/09/15 | 1,048 | 1,056 | 1,032 | 1,033 | 96,600 |
| 2015/09/14 | 1,080 | 1,081 | 1,035 | 1,036 | 98,900 |
| 2015/09/11 | 1,030 | 1,067 | 1,030 | 1,059 | 164,200 |
| 2015/09/10 | 1,059 | 1,063 | 1,038 | 1,055 | 124,300 |
| 2015/09/09 | 1,055 | 1,091 | 1,055 | 1,089 | 205,200 |
| 2015/09/08 | 1,020 | 1,040 | 1,015 | 1,015 | 104,200 |
| 2015/09/07 | 1,021 | 1,042 | 1,002 | 1,025 | 188,000 |
| 2015/09/04 | 1,071 | 1,075 | 1,016 | 1,031 | 161,800 |
| 2015/09/03 | 1,064 | 1,088 | 1,054 | 1,056 | 118,500 |
| 2015/09/02 | 1,053 | 1,069 | 1,042 | 1,053 | 186,500 |
| 2015/09/01 | 1,099 | 1,100 | 1,070 | 1,070 | 177,100 |
| 2015/08/31 | 1,114 | 1,120 | 1,093 | 1,110 | 172,800 |
| 2015/08/28 | 1,116 | 1,123 | 1,102 | 1,114 | 195,400 |
| 2015/08/27 | 1,111 | 1,123 | 1,071 | 1,075 | 211,800 |
| 2015/08/26 | 1,065 | 1,102 | 1,055 | 1,090 | 350,900 |
| 2015/08/25 | 1,032 | 1,127 | 1,032 | 1,064 | 374,300 |
| 2015/08/24 | 1,125 | 1,138 | 1,085 | 1,086 | 288,100 |
| 2015/08/21 | 1,188 | 1,208 | 1,168 | 1,173 | 304,200 |
| 2015/08/20 | 1,235 | 1,249 | 1,222 | 1,231 | 102,100 |
| 2015/08/19 | 1,269 | 1,269 | 1,244 | 1,250 | 148,200 |
| 2015/08/18 | 1,304 | 1,315 | 1,269 | 1,275 | 260,200 |
| 2015/08/17 | 1,275 | 1,304 | 1,264 | 1,303 | 139,500 |
| 2015/08/14 | 1,279 | 1,289 | 1,262 | 1,268 | 188,300 |
| 2015/08/13 | 1,293 | 1,298 | 1,277 | 1,287 | 151,600 |
| 2015/08/12 | 1,322 | 1,337 | 1,291 | 1,293 | 193,000 |
| 2015/08/11 | 1,294 | 1,340 | 1,294 | 1,328 | 333,900 |
| 2015/08/10 | 1,309 | 1,309 | 1,272 | 1,290 | 255,500 |
| 2015/08/07 | 1,272 | 1,327 | 1,263 | 1,310 | 348,900 |
| 2015/08/06 | 1,213 | 1,315 | 1,208 | 1,299 | 962,400 |
| 2015/08/05 | 1,211 | 1,223 | 1,117 | 1,160 | 583,000 |
| 2015/08/04 | 1,220 | 1,237 | 1,214 | 1,221 | 177,900 |
| 2015/08/03 | 1,220 | 1,232 | 1,210 | 1,223 | 283,600 |
| 2015/07/31 | 1,219 | 1,234 | 1,215 | 1,230 | 195,600 |
| 2015/07/30 | 1,220 | 1,243 | 1,205 | 1,220 | 333,600 |
| 2015/07/29 | 1,280 | 1,295 | 1,204 | 1,212 | 710,300 |
| 2015/07/28 | 1,284 | 1,317 | 1,277 | 1,310 | 234,200 |
| 2015/07/27 | 1,307 | 1,307 | 1,282 | 1,284 | 224,800 |
| 2015/07/24 | 1,323 | 1,344 | 1,317 | 1,324 | 152,000 |
| 2015/07/23 | 1,343 | 1,352 | 1,323 | 1,332 | 194,200 |
| 2015/07/22 | 1,348 | 1,351 | 1,325 | 1,333 | 258,300 |
| 2015/07/21 | 1,362 | 1,380 | 1,354 | 1,366 | 196,600 |
| 2015/07/17 | 1,370 | 1,376 | 1,343 | 1,352 | 303,300 |
| 2015/07/16 | 1,371 | 1,374 | 1,358 | 1,365 | 225,500 |
| 2015/07/15 | 1,395 | 1,402 | 1,350 | 1,366 | 354,600 |
| 2015/07/14 | 1,371 | 1,405 | 1,369 | 1,386 | 254,800 |
| 2015/07/13 | 1,331 | 1,359 | 1,331 | 1,341 | 236,600 |
| 2015/07/10 | 1,367 | 1,377 | 1,317 | 1,319 | 542,100 |
| 2015/07/09 | 1,345 | 1,381 | 1,283 | 1,378 | 610,100 |
| 2015/07/08 | 1,393 | 1,398 | 1,367 | 1,380 | 525,900 |
| 2015/07/07 | 1,394 | 1,397 | 1,358 | 1,369 | 410,900 |
| 2015/07/06 | 1,410 | 1,412 | 1,373 | 1,377 | 416,900 |
| 2015/07/03 | 1,450 | 1,460 | 1,411 | 1,450 | 482,400 |
| 2015/07/02 | 1,426 | 1,476 | 1,423 | 1,450 | 568,400 |
| 2015/07/01 | 1,408 | 1,419 | 1,384 | 1,403 | 375,800 |
| 2015/06/30 | 1,393 | 1,423 | 1,384 | 1,404 | 782,400 |
| 2015/06/29 | 1,386 | 1,454 | 1,384 | 1,391 | 938,600 |
| 2015/06/26 | 1,379 | 1,405 | 1,361 | 1,390 | 445,700 |
| 2015/06/25 | 1,360 | 1,379 | 1,356 | 1,371 | 443,400 |
| 2015/06/24 | 1,400 | 1,400 | 1,358 | 1,362 | 530,900 |
| 2015/06/23 | 1,374 | 1,420 | 1,372 | 1,394 | 723,000 |
| 2015/06/22 | 1,339 | 1,352 | 1,337 | 1,352 | 287,500 |
| 2015/06/19 | 1,352 | 1,360 | 1,335 | 1,357 | 477,100 |
| 2015/06/18 | 1,360 | 1,362 | 1,324 | 1,336 | 392,500 |
| 2015/06/17 | 1,392 | 1,392 | 1,352 | 1,359 | 423,200 |
| 2015/06/16 | 1,394 | 1,409 | 1,382 | 1,402 | 259,300 |
| 2015/06/15 | 1,400 | 1,407 | 1,379 | 1,397 | 350,600 |
| 2015/06/12 | 1,398 | 1,410 | 1,381 | 1,403 | 437,100 |
| 2015/06/11 | 1,392 | 1,415 | 1,387 | 1,406 | 433,000 |
| 2015/06/10 | 1,399 | 1,419 | 1,380 | 1,387 | 351,400 |
| 2015/06/09 | 1,380 | 1,398 | 1,370 | 1,391 | 371,100 |
| 2015/06/08 | 1,368 | 1,404 | 1,361 | 1,399 | 279,400 |
| 2015/06/05 | 1,390 | 1,396 | 1,367 | 1,376 | 368,500 |
| 2015/06/04 | 1,385 | 1,415 | 1,384 | 1,398 | 792,800 |
| 2015/06/03 | 1,325 | 1,374 | 1,325 | 1,368 | 547,300 |
| 2015/06/02 | 1,315 | 1,340 | 1,310 | 1,333 | 466,700 |
| 2015/06/01 | 1,310 | 1,339 | 1,301 | 1,315 | 474,900 |
| 2015/05/29 | 1,273 | 1,313 | 1,273 | 1,308 | 609,100 |
| 2015/05/28 | 1,261 | 1,295 | 1,261 | 1,293 | 669,200 |
| 2015/05/27 | 1,229 | 1,261 | 1,229 | 1,251 | 529,100 |
| 2015/05/26 | 1,219 | 1,233 | 1,218 | 1,229 | 185,800 |
| 2015/05/25 | 1,218 | 1,235 | 1,210 | 1,218 | 224,700 |
| 2015/05/22 | 1,199 | 1,206 | 1,188 | 1,204 | 216,600 |
| 2015/05/21 | 1,207 | 1,208 | 1,182 | 1,187 | 345,300 |
| 2015/05/20 | 1,218 | 1,225 | 1,198 | 1,214 | 309,400 |
| 2015/05/19 | 1,188 | 1,219 | 1,181 | 1,218 | 561,100 |
| 2015/05/18 | 1,167 | 1,180 | 1,155 | 1,179 | 215,300 |
| 2015/05/15 | 1,197 | 1,210 | 1,171 | 1,172 | 317,700 |
| 2015/05/14 | 1,167 | 1,205 | 1,167 | 1,194 | 683,500 |
| 2015/05/13 | 1,140 | 1,170 | 1,140 | 1,161 | 712,100 |
| 2015/05/12 | 1,105 | 1,127 | 1,091 | 1,123 | 288,500 |
| 2015/05/11 | 1,109 | 1,122 | 1,102 | 1,117 | 235,900 |
| 2015/05/08 | 1,105 | 1,125 | 1,095 | 1,099 | 256,400 |
| 2015/05/07 | 1,073 | 1,114 | 1,073 | 1,106 | 299,200 |
| 2015/05/01 | 1,099 | 1,103 | 1,079 | 1,083 | 188,500 |
| 2015/04/30 | 1,121 | 1,124 | 1,091 | 1,101 | 270,200 |
| 2015/04/28 | 1,108 | 1,117 | 1,103 | 1,108 | 196,200 |
| 2015/04/27 | 1,100 | 1,107 | 1,093 | 1,102 | 138,100 |
| 2015/04/24 | 1,097 | 1,103 | 1,093 | 1,099 | 190,200 |
| 2015/04/23 | 1,097 | 1,103 | 1,084 | 1,092 | 277,200 |
| 2015/04/22 | 1,082 | 1,093 | 1,074 | 1,084 | 411,900 |
| 2015/04/21 | 1,095 | 1,105 | 1,080 | 1,087 | 387,400 |
| 2015/04/20 | 1,108 | 1,114 | 1,090 | 1,093 | 228,500 |
| 2015/04/17 | 1,125 | 1,134 | 1,107 | 1,114 | 307,800 |
| 2015/04/16 | 1,135 | 1,157 | 1,120 | 1,131 | 369,000 |
| 2015/04/15 | 1,109 | 1,124 | 1,107 | 1,122 | 225,800 |
| 2015/04/14 | 1,093 | 1,108 | 1,093 | 1,107 | 135,100 |
| 2015/04/13 | 1,107 | 1,107 | 1,089 | 1,096 | 187,100 |
| 2015/04/10 | 1,105 | 1,107 | 1,088 | 1,103 | 285,300 |
| 2015/04/09 | 1,093 | 1,101 | 1,084 | 1,089 | 235,400 |
| 2015/04/08 | 1,120 | 1,123 | 1,094 | 1,097 | 271,700 |
| 2015/04/07 | 1,101 | 1,110 | 1,096 | 1,106 | 253,600 |
| 2015/04/06 | 1,106 | 1,106 | 1,086 | 1,090 | 214,300 |
| 2015/04/03 | 1,098 | 1,106 | 1,090 | 1,101 | 159,800 |
| 2015/04/02 | 1,097 | 1,113 | 1,086 | 1,098 | 374,300 |
| 2015/04/01 | 1,108 | 1,117 | 1,073 | 1,081 | 534,600 |
| 2015/03/31 | 1,117 | 1,156 | 1,117 | 1,126 | 390,000 |
| 2015/03/30 | 1,124 | 1,127 | 1,089 | 1,095 | 477,400 |
| 2015/03/27 | 1,119 | 1,130 | 1,100 | 1,110 | 353,800 |
| 2015/03/26 | 1,172 | 1,172 | 1,139 | 1,141 | 238,100 |
| 2015/03/25 | 1,157 | 1,176 | 1,152 | 1,173 | 358,400 |
| 2015/03/24 | 1,168 | 1,186 | 1,146 | 1,149 | 301,100 |
| 2015/03/23 | 1,151 | 1,175 | 1,146 | 1,170 | 306,900 |
| 2015/03/20 | 1,139 | 1,146 | 1,125 | 1,137 | 241,800 |
| 2015/03/19 | 1,135 | 1,149 | 1,122 | 1,130 | 412,100 |
| 2015/03/18 | 1,149 | 1,149 | 1,136 | 1,146 | 332,600 |
| 2015/03/17 | 1,134 | 1,149 | 1,130 | 1,135 | 504,500 |
| 2015/03/16 | 1,110 | 1,129 | 1,108 | 1,110 | 193,300 |
| 2015/03/13 | 1,125 | 1,133 | 1,108 | 1,118 | 512,200 |
| 2015/03/12 | 1,105 | 1,106 | 1,094 | 1,104 | 238,300 |
| 2015/03/11 | 1,100 | 1,119 | 1,085 | 1,092 | 445,300 |
| 2015/03/10 | 1,081 | 1,113 | 1,081 | 1,103 | 434,900 |
| 2015/03/09 | 1,062 | 1,077 | 1,060 | 1,069 | 230,800 |
| 2015/03/06 | 1,056 | 1,075 | 1,056 | 1,068 | 355,700 |
| 2015/03/05 | 1,059 | 1,073 | 1,052 | 1,054 | 393,500 |
| 2015/03/04 | 1,062 | 1,083 | 1,055 | 1,071 | 413,200 |
| 2015/03/03 | 1,096 | 1,123 | 1,088 | 1,095 | 350,800 |
| 2015/03/02 | 1,090 | 1,107 | 1,077 | 1,079 | 256,500 |
| 2015/02/27 | 1,094 | 1,097 | 1,083 | 1,092 | 251,800 |
| 2015/02/26 | 1,087 | 1,097 | 1,081 | 1,095 | 216,500 |
| 2015/02/25 | 1,078 | 1,085 | 1,068 | 1,078 | 191,300 |
| 2015/02/24 | 1,058 | 1,082 | 1,051 | 1,075 | 380,800 |
| 2015/02/23 | 1,068 | 1,069 | 1,048 | 1,059 | 293,300 |
| 2015/02/20 | 1,046 | 1,062 | 1,037 | 1,049 | 424,900 |
| 2015/02/19 | 1,048 | 1,054 | 1,035 | 1,047 | 429,500 |
| 2015/02/18 | 1,071 | 1,072 | 1,049 | 1,052 | 492,900 |
| 2015/02/17 | 1,078 | 1,082 | 1,054 | 1,070 | 287,600 |
| 2015/02/16 | 1,092 | 1,101 | 1,082 | 1,091 | 179,000 |
| 2015/02/13 | 1,106 | 1,123 | 1,084 | 1,097 | 351,200 |
| 2015/02/12 | 1,095 | 1,118 | 1,090 | 1,100 | 331,300 |
| 2015/02/10 | 1,085 | 1,088 | 1,066 | 1,071 | 188,400 |
| 2015/02/09 | 1,075 | 1,095 | 1,072 | 1,087 | 196,500 |
| 2015/02/06 | 1,050 | 1,070 | 1,049 | 1,061 | 187,000 |
| 2015/02/05 | 1,070 | 1,070 | 1,048 | 1,061 | 280,600 |
| 2015/02/04 | 1,055 | 1,073 | 1,049 | 1,070 | 316,300 |
| 2015/02/03 | 1,055 | 1,070 | 1,025 | 1,030 | 400,100 |
| 2015/02/02 | 1,064 | 1,080 | 1,017 | 1,050 | 707,900 |
| 2015/01/30 | 1,121 | 1,139 | 1,121 | 1,132 | 218,100 |
| 2015/01/29 | 1,121 | 1,130 | 1,106 | 1,115 | 292,200 |
| 2015/01/28 | 1,130 | 1,139 | 1,120 | 1,137 | 224,600 |
| 2015/01/27 | 1,144 | 1,150 | 1,134 | 1,146 | 208,300 |
| 2015/01/26 | 1,129 | 1,134 | 1,121 | 1,132 | 134,200 |
| 2015/01/23 | 1,124 | 1,138 | 1,119 | 1,137 | 257,400 |
| 2015/01/22 | 1,108 | 1,115 | 1,098 | 1,112 | 146,900 |
| 2015/01/21 | 1,118 | 1,118 | 1,105 | 1,108 | 131,900 |
| 2015/01/20 | 1,089 | 1,119 | 1,086 | 1,118 | 155,600 |
| 2015/01/19 | 1,090 | 1,100 | 1,073 | 1,089 | 205,800 |
| 2015/01/16 | 1,062 | 1,083 | 1,051 | 1,080 | 206,500 |
| 2015/01/15 | 1,065 | 1,085 | 1,059 | 1,083 | 153,400 |
| 2015/01/14 | 1,080 | 1,087 | 1,061 | 1,065 | 172,600 |
| 2015/01/13 | 1,072 | 1,093 | 1,071 | 1,089 | 226,600 |
| 2015/01/09 | 1,105 | 1,125 | 1,090 | 1,095 | 350,300 |
| 2015/01/08 | 1,102 | 1,112 | 1,097 | 1,102 | 281,700 |
| 2015/01/07 | 1,090 | 1,107 | 1,090 | 1,101 | 145,700 |
| 2015/01/06 | 1,125 | 1,136 | 1,111 | 1,111 | 288,300 |
| 2015/01/05 | 1,145 | 1,160 | 1,131 | 1,150 | 179,300 |