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 |
---|---|---|---|---|---|
2016/12/30 | 1,311 | 1,331 | 1,301 | 1,327 | 208,400 |
2016/12/29 | 1,348 | 1,355 | 1,313 | 1,325 | 419,800 |
2016/12/28 | 1,344 | 1,382 | 1,338 | 1,375 | 175,000 |
2016/12/27 | 1,350 | 1,374 | 1,344 | 1,361 | 256,500 |
2016/12/26 | 1,396 | 1,399 | 1,350 | 1,355 | 310,900 |
2016/12/22 | 1,398 | 1,398 | 1,376 | 1,392 | 223,400 |
2016/12/21 | 1,439 | 1,439 | 1,393 | 1,398 | 339,400 |
2016/12/20 | 1,431 | 1,437 | 1,405 | 1,424 | 732,500 |
2016/12/19 | 1,452 | 1,461 | 1,419 | 1,444 | 513,200 |
2016/12/16 | 1,410 | 1,480 | 1,404 | 1,474 | 757,200 |
2016/12/15 | 1,385 | 1,402 | 1,369 | 1,394 | 614,800 |
2016/12/14 | 1,385 | 1,385 | 1,345 | 1,357 | 425,200 |
2016/12/13 | 1,343 | 1,370 | 1,323 | 1,369 | 382,500 |
2016/12/12 | 1,381 | 1,384 | 1,333 | 1,343 | 355,500 |
2016/12/09 | 1,331 | 1,379 | 1,331 | 1,375 | 398,100 |
2016/12/08 | 1,380 | 1,385 | 1,347 | 1,361 | 326,600 |
2016/12/07 | 1,372 | 1,382 | 1,353 | 1,362 | 265,700 |
2016/12/06 | 1,372 | 1,384 | 1,357 | 1,359 | 276,000 |
2016/12/05 | 1,310 | 1,354 | 1,300 | 1,348 | 316,800 |
2016/12/02 | 1,377 | 1,377 | 1,334 | 1,337 | 456,900 |
2016/12/01 | 1,399 | 1,424 | 1,388 | 1,392 | 492,000 |
2016/11/30 | 1,350 | 1,380 | 1,348 | 1,376 | 480,300 |
2016/11/29 | 1,335 | 1,348 | 1,328 | 1,341 | 248,100 |
2016/11/28 | 1,326 | 1,351 | 1,320 | 1,334 | 739,100 |
2016/11/25 | 1,322 | 1,356 | 1,316 | 1,322 | 544,600 |
2016/11/24 | 1,355 | 1,363 | 1,316 | 1,341 | 458,000 |
2016/11/22 | 1,364 | 1,364 | 1,332 | 1,342 | 385,800 |
2016/11/21 | 1,370 | 1,375 | 1,345 | 1,345 | 328,900 |
2016/11/18 | 1,358 | 1,366 | 1,335 | 1,354 | 738,400 |
2016/11/17 | 1,336 | 1,348 | 1,312 | 1,341 | 362,300 |
2016/11/16 | 1,315 | 1,360 | 1,307 | 1,354 | 547,400 |
2016/11/15 | 1,320 | 1,341 | 1,296 | 1,300 | 603,300 |
2016/11/14 | 1,293 | 1,313 | 1,286 | 1,310 | 232,700 |
2016/11/11 | 1,294 | 1,318 | 1,279 | 1,285 | 392,100 |
2016/11/10 | 1,299 | 1,308 | 1,257 | 1,289 | 499,800 |
2016/11/09 | 1,262 | 1,281 | 1,159 | 1,179 | 446,000 |
2016/11/08 | 1,287 | 1,293 | 1,262 | 1,269 | 166,600 |
2016/11/07 | 1,280 | 1,305 | 1,270 | 1,281 | 544,400 |
2016/11/04 | 1,224 | 1,256 | 1,221 | 1,252 | 422,800 |
2016/11/02 | 1,294 | 1,294 | 1,252 | 1,270 | 399,800 |
2016/11/01 | 1,316 | 1,358 | 1,304 | 1,322 | 518,500 |
2016/10/31 | 1,300 | 1,373 | 1,291 | 1,310 | 1,239,400 |
2016/10/28 | 1,189 | 1,302 | 1,169 | 1,248 | 1,514,600 |
2016/10/27 | 1,187 | 1,201 | 1,178 | 1,180 | 515,400 |
2016/10/26 | 1,203 | 1,203 | 1,176 | 1,184 | 526,800 |
2016/10/25 | 1,209 | 1,220 | 1,203 | 1,205 | 309,500 |
2016/10/24 | 1,243 | 1,245 | 1,196 | 1,203 | 470,600 |
2016/10/21 | 1,218 | 1,258 | 1,214 | 1,245 | 563,300 |
2016/10/20 | 1,210 | 1,217 | 1,198 | 1,211 | 325,300 |
2016/10/19 | 1,206 | 1,221 | 1,203 | 1,214 | 209,400 |
2016/10/18 | 1,203 | 1,221 | 1,189 | 1,220 | 364,100 |
2016/10/17 | 1,211 | 1,215 | 1,200 | 1,213 | 271,400 |
2016/10/14 | 1,204 | 1,219 | 1,192 | 1,216 | 199,800 |
2016/10/13 | 1,209 | 1,217 | 1,184 | 1,207 | 358,900 |
2016/10/12 | 1,220 | 1,220 | 1,188 | 1,200 | 360,100 |
2016/10/11 | 1,233 | 1,262 | 1,230 | 1,236 | 237,100 |
2016/10/07 | 1,240 | 1,240 | 1,192 | 1,233 | 346,500 |
2016/10/06 | 1,250 | 1,278 | 1,250 | 1,255 | 428,600 |
2016/10/05 | 1,208 | 1,235 | 1,201 | 1,227 | 368,700 |
2016/10/04 | 1,194 | 1,221 | 1,192 | 1,221 | 268,500 |
2016/10/03 | 1,210 | 1,211 | 1,180 | 1,188 | 397,200 |
2016/09/30 | 1,190 | 1,219 | 1,179 | 1,211 | 263,300 |
2016/09/29 | 1,240 | 1,242 | 1,230 | 1,236 | 165,100 |
2016/09/28 | 1,210 | 1,228 | 1,200 | 1,227 | 160,900 |
2016/09/27 | 1,207 | 1,235 | 1,193 | 1,235 | 312,500 |
2016/09/26 | 1,199 | 1,230 | 1,196 | 1,224 | 359,200 |
2016/09/23 | 1,240 | 1,240 | 1,181 | 1,197 | 434,400 |
2016/09/21 | 1,181 | 1,207 | 1,169 | 1,206 | 460,500 |
2016/09/20 | 1,161 | 1,188 | 1,151 | 1,176 | 751,700 |
2016/09/16 | 1,105 | 1,137 | 1,102 | 1,136 | 524,700 |
2016/09/15 | 1,078 | 1,104 | 1,078 | 1,092 | 420,000 |
2016/09/14 | 1,084 | 1,104 | 1,078 | 1,087 | 332,900 |
2016/09/13 | 1,090 | 1,095 | 1,079 | 1,081 | 214,100 |
2016/09/12 | 1,072 | 1,088 | 1,065 | 1,077 | 170,300 |
2016/09/09 | 1,088 | 1,098 | 1,084 | 1,090 | 185,600 |
2016/09/08 | 1,101 | 1,110 | 1,077 | 1,091 | 193,500 |
2016/09/07 | 1,050 | 1,105 | 1,036 | 1,099 | 346,500 |
2016/09/06 | 1,082 | 1,083 | 1,065 | 1,077 | 290,800 |
2016/09/05 | 1,098 | 1,116 | 1,084 | 1,087 | 320,500 |
2016/09/02 | 1,130 | 1,130 | 1,071 | 1,079 | 395,200 |
2016/09/01 | 1,126 | 1,146 | 1,122 | 1,132 | 282,400 |
2016/08/31 | 1,095 | 1,133 | 1,095 | 1,125 | 262,000 |
2016/08/30 | 1,085 | 1,087 | 1,060 | 1,078 | 188,100 |
2016/08/29 | 1,070 | 1,100 | 1,070 | 1,095 | 288,700 |
2016/08/26 | 1,026 | 1,044 | 1,015 | 1,041 | 317,600 |
2016/08/25 | 1,057 | 1,057 | 1,024 | 1,033 | 189,000 |
2016/08/24 | 1,048 | 1,068 | 1,043 | 1,063 | 186,600 |
2016/08/23 | 1,065 | 1,065 | 1,028 | 1,038 | 291,300 |
2016/08/22 | 1,062 | 1,063 | 1,038 | 1,055 | 226,600 |
2016/08/19 | 1,071 | 1,078 | 1,051 | 1,064 | 296,400 |
2016/08/18 | 1,030 | 1,073 | 1,026 | 1,064 | 403,800 |
2016/08/17 | 1,060 | 1,086 | 1,019 | 1,044 | 568,100 |
2016/08/16 | 1,038 | 1,067 | 1,008 | 1,008 | 330,000 |
2016/08/15 | 1,014 | 1,041 | 1,014 | 1,033 | 239,300 |
2016/08/12 | 1,017 | 1,020 | 999 | 1,015 | 130,600 |
2016/08/10 | 1,001 | 1,011 | 991 | 1,010 | 212,500 |
2016/08/09 | 1,016 | 1,025 | 997 | 1,017 | 199,800 |
2016/08/08 | 959 | 1,020 | 956 | 1,020 | 401,700 |
2016/08/05 | 955 | 962 | 931 | 934 | 359,600 |
2016/08/04 | 930 | 963 | 919 | 958 | 329,500 |
2016/08/03 | 943 | 960 | 930 | 937 | 338,800 |
2016/08/02 | 963 | 1,006 | 952 | 986 | 599,200 |
2016/08/01 | 937 | 979 | 937 | 958 | 327,700 |
2016/07/29 | 945 | 991 | 936 | 967 | 659,600 |
2016/07/28 | 928 | 940 | 914 | 937 | 276,000 |
2016/07/27 | 943 | 952 | 925 | 943 | 680,200 |
2016/07/26 | 921 | 921 | 892 | 900 | 277,100 |
2016/07/25 | 947 | 958 | 928 | 932 | 224,800 |
2016/07/22 | 938 | 948 | 921 | 932 | 173,800 |
2016/07/21 | 917 | 958 | 909 | 946 | 425,500 |
2016/07/20 | 899 | 903 | 882 | 902 | 200,900 |
2016/07/19 | 914 | 918 | 894 | 902 | 232,300 |
2016/07/15 | 876 | 916 | 875 | 907 | 286,800 |
2016/07/14 | 878 | 878 | 846 | 868 | 270,000 |
2016/07/13 | 886 | 906 | 873 | 877 | 285,200 |
2016/07/12 | 845 | 880 | 840 | 856 | 389,600 |
2016/07/11 | 799 | 822 | 792 | 813 | 463,900 |
2016/07/08 | 778 | 789 | 767 | 770 | 336,300 |
2016/07/07 | 790 | 792 | 766 | 770 | 421,900 |
2016/07/06 | 778 | 799 | 766 | 794 | 483,500 |
2016/07/05 | 789 | 795 | 769 | 772 | 260,100 |
2016/07/04 | 782 | 788 | 768 | 786 | 191,200 |
2016/07/01 | 775 | 801 | 773 | 801 | 318,700 |
2016/06/30 | 780 | 784 | 755 | 757 | 301,800 |
2016/06/29 | 774 | 782 | 761 | 770 | 333,400 |
2016/06/28 | 769 | 771 | 740 | 768 | 375,900 |
2016/06/27 | 775 | 778 | 743 | 770 | 307,900 |
2016/06/24 | 868 | 868 | 727 | 736 | 342,000 |
2016/06/23 | 830 | 856 | 813 | 853 | 230,100 |
2016/06/22 | 838 | 844 | 818 | 839 | 409,900 |
2016/06/21 | 804 | 845 | 788 | 839 | 256,000 |
2016/06/20 | 810 | 811 | 794 | 802 | 355,600 |
2016/06/17 | 805 | 820 | 793 | 796 | 304,700 |
2016/06/16 | 812 | 818 | 787 | 788 | 244,800 |
2016/06/15 | 822 | 838 | 814 | 825 | 303,600 |
2016/06/14 | 843 | 843 | 816 | 819 | 291,800 |
2016/06/13 | 881 | 889 | 843 | 845 | 198,100 |
2016/06/10 | 923 | 923 | 896 | 906 | 210,000 |
2016/06/09 | 932 | 944 | 911 | 912 | 183,800 |
2016/06/08 | 913 | 931 | 906 | 930 | 92,000 |
2016/06/07 | 905 | 916 | 901 | 908 | 132,900 |
2016/06/06 | 898 | 912 | 889 | 898 | 126,400 |
2016/06/03 | 921 | 934 | 905 | 913 | 116,100 |
2016/06/02 | 955 | 958 | 917 | 921 | 164,200 |
2016/06/01 | 960 | 978 | 958 | 963 | 165,400 |
2016/05/31 | 925 | 971 | 923 | 971 | 375,000 |
2016/05/30 | 921 | 928 | 913 | 926 | 118,400 |
2016/05/27 | 927 | 927 | 912 | 921 | 99,200 |
2016/05/26 | 923 | 930 | 915 | 923 | 139,700 |
2016/05/25 | 922 | 930 | 905 | 913 | 139,800 |
2016/05/24 | 927 | 927 | 894 | 907 | 205,900 |
2016/05/23 | 920 | 937 | 906 | 937 | 185,800 |
2016/05/20 | 909 | 927 | 903 | 923 | 180,600 |
2016/05/19 | 909 | 918 | 891 | 910 | 232,900 |
2016/05/18 | 904 | 918 | 893 | 909 | 225,300 |
2016/05/17 | 890 | 911 | 879 | 911 | 282,600 |
2016/05/16 | 845 | 888 | 845 | 877 | 312,800 |
2016/05/13 | 895 | 902 | 835 | 853 | 527,700 |
2016/05/12 | 871 | 905 | 853 | 898 | 323,000 |
2016/05/11 | 884 | 918 | 883 | 900 | 333,700 |
2016/05/10 | 858 | 884 | 857 | 869 | 260,200 |
2016/05/09 | 868 | 881 | 855 | 855 | 223,000 |
2016/05/06 | 855 | 869 | 847 | 854 | 264,800 |
2016/05/02 | 865 | 890 | 845 | 850 | 396,500 |
2016/04/28 | 958 | 966 | 909 | 914 | 220,200 |
2016/04/27 | 940 | 955 | 930 | 943 | 163,800 |
2016/04/26 | 959 | 969 | 928 | 943 | 271,700 |
2016/04/25 | 983 | 993 | 959 | 971 | 299,400 |
2016/04/22 | 943 | 972 | 937 | 970 | 432,400 |
2016/04/21 | 930 | 934 | 919 | 934 | 157,000 |
2016/04/20 | 919 | 934 | 900 | 907 | 184,600 |
2016/04/19 | 898 | 909 | 894 | 908 | 164,700 |
2016/04/18 | 862 | 886 | 848 | 875 | 248,000 |
2016/04/15 | 914 | 929 | 903 | 906 | 306,700 |
2016/04/14 | 899 | 917 | 896 | 915 | 273,700 |
2016/04/13 | 844 | 877 | 843 | 873 | 311,400 |
2016/04/12 | 792 | 831 | 787 | 826 | 236,100 |
2016/04/11 | 790 | 803 | 762 | 798 | 351,400 |
2016/04/08 | 770 | 807 | 762 | 793 | 571,400 |
2016/04/07 | 791 | 806 | 764 | 787 | 439,100 |
2016/04/06 | 814 | 824 | 780 | 800 | 490,500 |
2016/04/05 | 864 | 865 | 826 | 829 | 237,400 |
2016/04/04 | 873 | 903 | 866 | 879 | 235,300 |
2016/04/01 | 931 | 931 | 875 | 879 | 349,200 |
2016/03/31 | 931 | 949 | 923 | 929 | 195,700 |
2016/03/30 | 946 | 947 | 924 | 927 | 254,200 |
2016/03/29 | 947 | 957 | 940 | 953 | 175,800 |
2016/03/28 | 955 | 966 | 942 | 960 | 257,500 |
2016/03/25 | 945 | 948 | 927 | 946 | 219,800 |
2016/03/24 | 945 | 948 | 924 | 938 | 339,700 |
2016/03/23 | 969 | 969 | 938 | 946 | 336,900 |
2016/03/22 | 934 | 973 | 932 | 960 | 514,700 |
2016/03/18 | 916 | 923 | 892 | 922 | 551,400 |
2016/03/17 | 886 | 902 | 876 | 886 | 379,200 |
2016/03/16 | 861 | 877 | 856 | 873 | 188,400 |
2016/03/15 | 880 | 881 | 862 | 872 | 212,800 |
2016/03/14 | 876 | 888 | 872 | 883 | 196,000 |
2016/03/11 | 839 | 867 | 838 | 863 | 218,800 |
2016/03/10 | 836 | 866 | 836 | 862 | 346,500 |
2016/03/09 | 851 | 851 | 813 | 824 | 657,600 |
2016/03/08 | 913 | 915 | 864 | 874 | 405,900 |
2016/03/07 | 941 | 942 | 910 | 919 | 379,500 |
2016/03/04 | 878 | 919 | 874 | 918 | 420,900 |
2016/03/03 | 852 | 877 | 850 | 876 | 279,600 |
2016/03/02 | 827 | 869 | 827 | 857 | 360,800 |
2016/03/01 | 811 | 820 | 781 | 807 | 300,900 |
2016/02/29 | 825 | 839 | 815 | 815 | 352,600 |
2016/02/26 | 820 | 827 | 808 | 811 | 330,600 |
2016/02/25 | 783 | 809 | 783 | 803 | 462,800 |
2016/02/24 | 787 | 796 | 777 | 784 | 378,400 |
2016/02/23 | 796 | 827 | 793 | 803 | 481,700 |
2016/02/22 | 780 | 796 | 776 | 781 | 428,000 |
2016/02/19 | 783 | 790 | 770 | 784 | 459,600 |
2016/02/18 | 793 | 801 | 780 | 793 | 437,300 |
2016/02/17 | 780 | 790 | 761 | 766 | 476,600 |
2016/02/16 | 793 | 818 | 781 | 783 | 848,600 |
2016/02/15 | 778 | 793 | 758 | 793 | 890,700 |
2016/02/12 | 763 | 765 | 682 | 693 | 1,379,400 |
2016/02/10 | 928 | 948 | 792 | 803 | 949,100 |
2016/02/09 | 968 | 972 | 931 | 942 | 246,000 |
2016/02/08 | 986 | 1,021 | 980 | 1,013 | 280,600 |
2016/02/05 | 977 | 1,014 | 972 | 1,013 | 352,400 |
2016/02/04 | 1,006 | 1,025 | 985 | 986 | 316,800 |
2016/02/03 | 1,053 | 1,059 | 1,006 | 1,016 | 223,200 |
2016/02/02 | 1,071 | 1,090 | 1,067 | 1,079 | 170,800 |
2016/02/01 | 1,119 | 1,133 | 1,088 | 1,093 | 300,300 |
2016/01/29 | 1,011 | 1,115 | 1,011 | 1,110 | 996,700 |
2016/01/28 | 1,063 | 1,065 | 1,002 | 1,003 | 693,100 |
2016/01/27 | 1,078 | 1,091 | 1,063 | 1,079 | 244,700 |
2016/01/26 | 1,062 | 1,070 | 1,048 | 1,051 | 178,500 |
2016/01/25 | 1,111 | 1,124 | 1,074 | 1,079 | 330,800 |
2016/01/22 | 1,065 | 1,096 | 1,047 | 1,094 | 517,900 |
2016/01/21 | 1,109 | 1,130 | 1,034 | 1,035 | 472,200 |
2016/01/20 | 1,127 | 1,145 | 1,111 | 1,115 | 326,900 |
2016/01/19 | 1,158 | 1,160 | 1,117 | 1,129 | 414,100 |
2016/01/18 | 1,136 | 1,173 | 1,124 | 1,164 | 347,700 |
2016/01/15 | 1,166 | 1,170 | 1,140 | 1,158 | 410,200 |
2016/01/14 | 1,123 | 1,144 | 1,112 | 1,136 | 448,200 |
2016/01/13 | 1,157 | 1,182 | 1,094 | 1,179 | 562,300 |
2016/01/12 | 1,089 | 1,104 | 1,057 | 1,058 | 325,300 |
2016/01/08 | 1,089 | 1,130 | 1,082 | 1,111 | 236,300 |
2016/01/07 | 1,171 | 1,171 | 1,101 | 1,105 | 417,400 |
2016/01/06 | 1,180 | 1,209 | 1,167 | 1,181 | 276,800 |
2016/01/05 | 1,191 | 1,201 | 1,175 | 1,189 | 192,700 |
2016/01/04 | 1,199 | 1,218 | 1,182 | 1,190 | 146,600 |