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 |
|---|---|---|---|---|---|
| 2022/12/30 | 1,874 | 1,894 | 1,872 | 1,879 | 175,100 |
| 2022/12/29 | 1,824 | 1,857 | 1,820 | 1,857 | 149,300 |
| 2022/12/28 | 1,855 | 1,856 | 1,836 | 1,840 | 222,600 |
| 2022/12/27 | 1,885 | 1,891 | 1,856 | 1,869 | 149,700 |
| 2022/12/26 | 1,870 | 1,883 | 1,852 | 1,874 | 115,300 |
| 2022/12/23 | 1,871 | 1,871 | 1,841 | 1,855 | 393,400 |
| 2022/12/22 | 1,913 | 1,918 | 1,874 | 1,890 | 299,500 |
| 2022/12/21 | 1,949 | 1,951 | 1,893 | 1,901 | 295,500 |
| 2022/12/20 | 2,002 | 2,002 | 1,930 | 1,947 | 200,400 |
| 2022/12/19 | 1,968 | 2,006 | 1,962 | 1,998 | 256,400 |
| 2022/12/16 | 2,011 | 2,014 | 1,994 | 1,995 | 195,800 |
| 2022/12/15 | 2,028 | 2,045 | 2,020 | 2,024 | 124,000 |
| 2022/12/14 | 2,060 | 2,065 | 2,051 | 2,059 | 156,700 |
| 2022/12/13 | 2,051 | 2,055 | 2,030 | 2,033 | 142,300 |
| 2022/12/12 | 2,024 | 2,029 | 2,005 | 2,017 | 202,700 |
| 2022/12/09 | 2,023 | 2,061 | 2,016 | 2,061 | 149,700 |
| 2022/12/08 | 2,021 | 2,034 | 1,992 | 2,023 | 269,200 |
| 2022/12/07 | 2,051 | 2,068 | 2,035 | 2,035 | 176,000 |
| 2022/12/06 | 2,029 | 2,061 | 2,028 | 2,056 | 200,700 |
| 2022/12/05 | 2,037 | 2,037 | 2,009 | 2,029 | 286,500 |
| 2022/12/02 | 2,050 | 2,051 | 2,029 | 2,031 | 172,400 |
| 2022/12/01 | 2,070 | 2,080 | 2,043 | 2,059 | 292,600 |
| 2022/11/30 | 2,022 | 2,051 | 2,011 | 2,043 | 210,100 |
| 2022/11/29 | 2,063 | 2,065 | 2,030 | 2,036 | 202,600 |
| 2022/11/28 | 2,110 | 2,110 | 2,085 | 2,085 | 152,900 |
| 2022/11/25 | 2,120 | 2,130 | 2,105 | 2,115 | 119,200 |
| 2022/11/24 | 2,109 | 2,124 | 2,098 | 2,117 | 208,400 |
| 2022/11/22 | 2,072 | 2,097 | 2,062 | 2,071 | 172,700 |
| 2022/11/21 | 2,060 | 2,067 | 2,049 | 2,062 | 148,700 |
| 2022/11/18 | 2,077 | 2,100 | 2,060 | 2,069 | 249,500 |
| 2022/11/17 | 2,070 | 2,093 | 2,038 | 2,051 | 346,600 |
| 2022/11/16 | 2,064 | 2,113 | 2,047 | 2,113 | 446,200 |
| 2022/11/15 | 1,979 | 2,078 | 1,979 | 2,064 | 658,900 |
| 2022/11/14 | 2,030 | 2,058 | 1,976 | 1,977 | 643,900 |
| 2022/11/11 | 1,890 | 1,936 | 1,883 | 1,926 | 536,900 |
| 2022/11/10 | 1,867 | 1,870 | 1,837 | 1,850 | 238,600 |
| 2022/11/09 | 1,860 | 1,895 | 1,850 | 1,894 | 290,700 |
| 2022/11/08 | 1,851 | 1,867 | 1,842 | 1,847 | 175,500 |
| 2022/11/07 | 1,841 | 1,855 | 1,831 | 1,850 | 134,800 |
| 2022/11/04 | 1,832 | 1,838 | 1,807 | 1,817 | 196,600 |
| 2022/11/02 | 1,833 | 1,849 | 1,826 | 1,842 | 296,600 |
| 2022/11/01 | 1,833 | 1,838 | 1,817 | 1,833 | 113,800 |
| 2022/10/31 | 1,795 | 1,833 | 1,792 | 1,827 | 262,400 |
| 2022/10/28 | 1,762 | 1,777 | 1,755 | 1,762 | 276,900 |
| 2022/10/27 | 1,773 | 1,792 | 1,770 | 1,786 | 149,100 |
| 2022/10/26 | 1,809 | 1,809 | 1,770 | 1,772 | 212,600 |
| 2022/10/25 | 1,788 | 1,809 | 1,786 | 1,793 | 246,000 |
| 2022/10/24 | 1,776 | 1,803 | 1,775 | 1,777 | 217,900 |
| 2022/10/21 | 1,753 | 1,769 | 1,746 | 1,748 | 197,800 |
| 2022/10/20 | 1,731 | 1,746 | 1,726 | 1,745 | 200,800 |
| 2022/10/19 | 1,760 | 1,782 | 1,760 | 1,770 | 109,300 |
| 2022/10/18 | 1,766 | 1,769 | 1,744 | 1,753 | 209,800 |
| 2022/10/17 | 1,732 | 1,746 | 1,716 | 1,742 | 213,900 |
| 2022/10/14 | 1,778 | 1,778 | 1,743 | 1,766 | 358,600 |
| 2022/10/13 | 1,723 | 1,749 | 1,710 | 1,739 | 274,000 |
| 2022/10/12 | 1,747 | 1,760 | 1,707 | 1,729 | 355,800 |
| 2022/10/11 | 1,786 | 1,802 | 1,740 | 1,759 | 398,000 |
| 2022/10/07 | 1,814 | 1,828 | 1,794 | 1,808 | 168,400 |
| 2022/10/06 | 1,828 | 1,854 | 1,817 | 1,846 | 214,700 |
| 2022/10/05 | 1,829 | 1,829 | 1,799 | 1,810 | 294,800 |
| 2022/10/04 | 1,792 | 1,818 | 1,777 | 1,806 | 288,600 |
| 2022/10/03 | 1,700 | 1,770 | 1,700 | 1,752 | 303,400 |
| 2022/09/30 | 1,758 | 1,776 | 1,700 | 1,718 | 437,400 |
| 2022/09/29 | 1,780 | 1,789 | 1,748 | 1,783 | 343,700 |
| 2022/09/28 | 1,774 | 1,796 | 1,741 | 1,769 | 326,800 |
| 2022/09/27 | 1,814 | 1,814 | 1,777 | 1,779 | 251,200 |
| 2022/09/26 | 1,798 | 1,800 | 1,772 | 1,780 | 357,900 |
| 2022/09/22 | 1,840 | 1,845 | 1,815 | 1,840 | 166,900 |
| 2022/09/21 | 1,850 | 1,857 | 1,842 | 1,849 | 161,200 |
| 2022/09/20 | 1,854 | 1,887 | 1,845 | 1,868 | 194,400 |
| 2022/09/16 | 1,859 | 1,868 | 1,834 | 1,835 | 182,500 |
| 2022/09/15 | 1,882 | 1,893 | 1,851 | 1,860 | 129,000 |
| 2022/09/14 | 1,866 | 1,880 | 1,854 | 1,871 | 152,100 |
| 2022/09/13 | 1,911 | 1,914 | 1,900 | 1,902 | 123,300 |
| 2022/09/12 | 1,926 | 1,935 | 1,913 | 1,915 | 169,500 |
| 2022/09/09 | 1,894 | 1,920 | 1,894 | 1,915 | 345,700 |
| 2022/09/08 | 1,859 | 1,891 | 1,843 | 1,876 | 369,000 |
| 2022/09/07 | 1,810 | 1,832 | 1,804 | 1,831 | 221,000 |
| 2022/09/06 | 1,820 | 1,839 | 1,806 | 1,820 | 120,900 |
| 2022/09/05 | 1,802 | 1,822 | 1,800 | 1,818 | 151,200 |
| 2022/09/02 | 1,827 | 1,833 | 1,802 | 1,802 | 168,500 |
| 2022/09/01 | 1,831 | 1,844 | 1,820 | 1,820 | 185,000 |
| 2022/08/31 | 1,831 | 1,861 | 1,827 | 1,851 | 187,700 |
| 2022/08/30 | 1,833 | 1,852 | 1,825 | 1,841 | 222,400 |
| 2022/08/29 | 1,806 | 1,821 | 1,795 | 1,820 | 348,900 |
| 2022/08/26 | 1,870 | 1,879 | 1,859 | 1,864 | 127,300 |
| 2022/08/25 | 1,870 | 1,875 | 1,857 | 1,863 | 104,600 |
| 2022/08/24 | 1,875 | 1,879 | 1,849 | 1,859 | 182,800 |
| 2022/08/23 | 1,835 | 1,869 | 1,829 | 1,856 | 160,400 |
| 2022/08/22 | 1,849 | 1,859 | 1,839 | 1,856 | 142,600 |
| 2022/08/19 | 1,879 | 1,888 | 1,871 | 1,874 | 152,100 |
| 2022/08/18 | 1,850 | 1,865 | 1,830 | 1,860 | 175,300 |
| 2022/08/17 | 1,854 | 1,873 | 1,841 | 1,867 | 285,700 |
| 2022/08/16 | 1,881 | 1,881 | 1,845 | 1,848 | 294,600 |
| 2022/08/15 | 1,860 | 1,884 | 1,850 | 1,871 | 258,500 |
| 2022/08/12 | 1,845 | 1,873 | 1,829 | 1,860 | 542,200 |
| 2022/08/10 | 1,850 | 1,863 | 1,845 | 1,858 | 216,700 |
| 2022/08/09 | 1,897 | 1,918 | 1,876 | 1,881 | 277,700 |
| 2022/08/08 | 1,920 | 1,933 | 1,909 | 1,920 | 243,000 |
| 2022/08/05 | 1,885 | 1,919 | 1,885 | 1,917 | 241,800 |
| 2022/08/04 | 1,889 | 1,896 | 1,878 | 1,882 | 132,300 |
| 2022/08/03 | 1,849 | 1,876 | 1,834 | 1,871 | 132,700 |
| 2022/08/02 | 1,892 | 1,892 | 1,851 | 1,862 | 171,000 |
| 2022/08/01 | 1,890 | 1,917 | 1,887 | 1,903 | 211,100 |
| 2022/07/29 | 1,883 | 1,888 | 1,866 | 1,876 | 154,800 |
| 2022/07/28 | 1,909 | 1,914 | 1,858 | 1,873 | 229,000 |
| 2022/07/27 | 1,863 | 1,887 | 1,847 | 1,883 | 243,100 |
| 2022/07/26 | 1,832 | 1,859 | 1,826 | 1,847 | 172,700 |
| 2022/07/25 | 1,832 | 1,855 | 1,817 | 1,821 | 196,000 |
| 2022/07/22 | 1,816 | 1,863 | 1,814 | 1,851 | 262,900 |
| 2022/07/21 | 1,781 | 1,819 | 1,781 | 1,809 | 199,100 |
| 2022/07/20 | 1,808 | 1,832 | 1,805 | 1,817 | 267,300 |
| 2022/07/19 | 1,710 | 1,762 | 1,706 | 1,762 | 352,600 |
| 2022/07/15 | 1,693 | 1,705 | 1,673 | 1,696 | 263,700 |
| 2022/07/14 | 1,681 | 1,708 | 1,674 | 1,704 | 183,000 |
| 2022/07/13 | 1,696 | 1,709 | 1,684 | 1,691 | 135,400 |
| 2022/07/12 | 1,730 | 1,730 | 1,671 | 1,679 | 516,700 |
| 2022/07/11 | 1,780 | 1,787 | 1,751 | 1,753 | 182,500 |
| 2022/07/08 | 1,764 | 1,801 | 1,758 | 1,765 | 322,000 |
| 2022/07/07 | 1,725 | 1,741 | 1,709 | 1,733 | 155,800 |
| 2022/07/06 | 1,708 | 1,730 | 1,707 | 1,721 | 135,200 |
| 2022/07/05 | 1,753 | 1,755 | 1,732 | 1,732 | 159,700 |
| 2022/07/04 | 1,733 | 1,750 | 1,720 | 1,733 | 194,400 |
| 2022/07/01 | 1,734 | 1,745 | 1,698 | 1,720 | 367,300 |
| 2022/06/30 | 1,780 | 1,780 | 1,711 | 1,728 | 266,300 |
| 2022/06/29 | 1,742 | 1,781 | 1,735 | 1,767 | 515,100 |
| 2022/06/28 | 1,805 | 1,812 | 1,788 | 1,807 | 247,200 |
| 2022/06/27 | 1,800 | 1,826 | 1,794 | 1,819 | 317,600 |
| 2022/06/24 | 1,730 | 1,773 | 1,720 | 1,760 | 184,300 |
| 2022/06/23 | 1,735 | 1,755 | 1,717 | 1,727 | 237,800 |
| 2022/06/22 | 1,773 | 1,776 | 1,737 | 1,737 | 197,700 |
| 2022/06/21 | 1,748 | 1,777 | 1,729 | 1,755 | 183,800 |
| 2022/06/20 | 1,784 | 1,785 | 1,693 | 1,709 | 361,400 |
| 2022/06/17 | 1,755 | 1,790 | 1,735 | 1,778 | 461,100 |
| 2022/06/16 | 1,845 | 1,858 | 1,808 | 1,812 | 151,900 |
| 2022/06/15 | 1,846 | 1,859 | 1,804 | 1,814 | 274,700 |
| 2022/06/14 | 1,776 | 1,839 | 1,765 | 1,836 | 346,700 |
| 2022/06/13 | 1,832 | 1,846 | 1,815 | 1,822 | 339,100 |
| 2022/06/10 | 1,937 | 1,937 | 1,891 | 1,901 | 459,000 |
| 2022/06/09 | 1,976 | 1,983 | 1,957 | 1,968 | 256,800 |
| 2022/06/08 | 1,953 | 2,004 | 1,952 | 1,974 | 365,100 |
| 2022/06/07 | 1,915 | 1,949 | 1,909 | 1,914 | 345,500 |
| 2022/06/06 | 1,862 | 1,900 | 1,852 | 1,889 | 223,600 |
| 2022/06/03 | 1,894 | 1,906 | 1,863 | 1,872 | 263,900 |
| 2022/06/02 | 1,885 | 1,885 | 1,862 | 1,876 | 209,700 |
| 2022/06/01 | 1,873 | 1,894 | 1,855 | 1,890 | 227,700 |
| 2022/05/31 | 1,900 | 1,904 | 1,869 | 1,870 | 383,900 |
| 2022/05/30 | 1,858 | 1,905 | 1,858 | 1,901 | 649,400 |
| 2022/05/27 | 1,841 | 1,845 | 1,818 | 1,828 | 216,600 |
| 2022/05/26 | 1,810 | 1,844 | 1,798 | 1,801 | 203,700 |
| 2022/05/25 | 1,832 | 1,837 | 1,786 | 1,819 | 392,000 |
| 2022/05/24 | 1,846 | 1,848 | 1,810 | 1,810 | 230,700 |
| 2022/05/23 | 1,838 | 1,875 | 1,831 | 1,850 | 529,500 |
| 2022/05/20 | 1,779 | 1,814 | 1,772 | 1,811 | 363,600 |
| 2022/05/19 | 1,720 | 1,787 | 1,716 | 1,781 | 203,300 |
| 2022/05/18 | 1,792 | 1,804 | 1,774 | 1,786 | 242,200 |
| 2022/05/17 | 1,776 | 1,798 | 1,743 | 1,779 | 407,700 |
| 2022/05/16 | 1,755 | 1,830 | 1,750 | 1,786 | 912,500 |
| 2022/05/13 | 1,623 | 1,666 | 1,617 | 1,655 | 335,400 |
| 2022/05/12 | 1,580 | 1,618 | 1,572 | 1,599 | 383,500 |
| 2022/05/11 | 1,632 | 1,637 | 1,613 | 1,630 | 278,900 |
| 2022/05/10 | 1,621 | 1,644 | 1,584 | 1,643 | 373,600 |
| 2022/05/09 | 1,647 | 1,673 | 1,644 | 1,646 | 181,700 |
| 2022/05/06 | 1,661 | 1,675 | 1,637 | 1,666 | 608,200 |
| 2022/05/02 | 1,674 | 1,709 | 1,654 | 1,664 | 347,800 |
| 2022/04/28 | 1,651 | 1,709 | 1,651 | 1,700 | 183,000 |
| 2022/04/27 | 1,630 | 1,650 | 1,616 | 1,650 | 382,800 |
| 2022/04/26 | 1,695 | 1,695 | 1,661 | 1,672 | 182,000 |
| 2022/04/25 | 1,646 | 1,668 | 1,626 | 1,663 | 346,900 |
| 2022/04/22 | 1,677 | 1,699 | 1,670 | 1,697 | 194,200 |
| 2022/04/21 | 1,690 | 1,717 | 1,670 | 1,716 | 262,300 |
| 2022/04/20 | 1,723 | 1,727 | 1,694 | 1,696 | 313,400 |
| 2022/04/19 | 1,682 | 1,700 | 1,665 | 1,686 | 195,800 |
| 2022/04/18 | 1,668 | 1,673 | 1,651 | 1,660 | 240,900 |
| 2022/04/15 | 1,645 | 1,679 | 1,643 | 1,671 | 305,200 |
| 2022/04/14 | 1,713 | 1,736 | 1,712 | 1,722 | 183,500 |
| 2022/04/13 | 1,679 | 1,715 | 1,679 | 1,713 | 284,500 |
| 2022/04/12 | 1,680 | 1,685 | 1,641 | 1,652 | 530,000 |
| 2022/04/11 | 1,738 | 1,745 | 1,701 | 1,715 | 251,100 |
| 2022/04/08 | 1,782 | 1,788 | 1,725 | 1,748 | 296,100 |
| 2022/04/07 | 1,798 | 1,803 | 1,751 | 1,761 | 311,500 |
| 2022/04/06 | 1,844 | 1,853 | 1,821 | 1,838 | 180,400 |
| 2022/04/05 | 1,899 | 1,900 | 1,856 | 1,876 | 265,300 |
| 2022/04/04 | 1,852 | 1,870 | 1,834 | 1,859 | 313,600 |
| 2022/04/01 | 1,852 | 1,880 | 1,827 | 1,870 | 361,600 |
| 2022/03/31 | 1,880 | 1,909 | 1,875 | 1,885 | 289,300 |
| 2022/03/30 | 1,932 | 1,938 | 1,892 | 1,907 | 300,700 |
| 2022/03/29 | 1,910 | 1,922 | 1,892 | 1,905 | 242,900 |
| 2022/03/28 | 1,905 | 1,918 | 1,884 | 1,885 | 232,400 |
| 2022/03/25 | 1,960 | 1,964 | 1,900 | 1,907 | 417,900 |
| 2022/03/24 | 1,872 | 1,923 | 1,863 | 1,923 | 533,100 |
| 2022/03/23 | 1,922 | 1,953 | 1,905 | 1,952 | 330,400 |
| 2022/03/22 | 1,876 | 1,897 | 1,858 | 1,864 | 302,200 |
| 2022/03/18 | 1,862 | 1,893 | 1,859 | 1,871 | 349,000 |
| 2022/03/17 | 1,830 | 1,877 | 1,822 | 1,855 | 475,800 |
| 2022/03/16 | 1,788 | 1,788 | 1,740 | 1,750 | 282,800 |
| 2022/03/15 | 1,743 | 1,793 | 1,741 | 1,765 | 276,400 |
| 2022/03/14 | 1,725 | 1,762 | 1,719 | 1,742 | 232,900 |
| 2022/03/11 | 1,780 | 1,784 | 1,725 | 1,739 | 339,800 |
| 2022/03/10 | 1,793 | 1,816 | 1,780 | 1,802 | 220,600 |
| 2022/03/09 | 1,749 | 1,763 | 1,712 | 1,735 | 302,800 |
| 2022/03/08 | 1,702 | 1,773 | 1,689 | 1,736 | 314,000 |
| 2022/03/07 | 1,791 | 1,792 | 1,726 | 1,748 | 364,000 |
| 2022/03/04 | 1,930 | 1,933 | 1,841 | 1,855 | 326,400 |
| 2022/03/03 | 1,970 | 1,977 | 1,931 | 1,941 | 219,800 |
| 2022/03/02 | 1,951 | 1,986 | 1,936 | 1,939 | 217,900 |
| 2022/03/01 | 2,000 | 2,019 | 1,989 | 2,000 | 241,300 |
| 2022/02/28 | 1,964 | 1,998 | 1,938 | 1,982 | 364,300 |
| 2022/02/25 | 1,923 | 1,958 | 1,910 | 1,953 | 384,200 |
| 2022/02/24 | 1,937 | 1,950 | 1,881 | 1,922 | 444,100 |
| 2022/02/22 | 1,984 | 2,008 | 1,966 | 1,977 | 235,800 |
| 2022/02/21 | 1,985 | 2,026 | 1,966 | 2,020 | 245,300 |
| 2022/02/18 | 2,008 | 2,040 | 1,975 | 2,029 | 290,600 |
| 2022/02/17 | 2,088 | 2,088 | 2,030 | 2,047 | 292,900 |
| 2022/02/16 | 2,110 | 2,115 | 2,084 | 2,107 | 332,600 |
| 2022/02/15 | 2,092 | 2,119 | 2,030 | 2,050 | 382,500 |
| 2022/02/14 | 2,077 | 2,128 | 2,048 | 2,076 | 537,600 |
| 2022/02/10 | 2,144 | 2,159 | 2,101 | 2,153 | 409,400 |
| 2022/02/09 | 2,108 | 2,127 | 2,089 | 2,122 | 318,500 |
| 2022/02/08 | 2,092 | 2,104 | 2,058 | 2,069 | 186,000 |
| 2022/02/07 | 2,062 | 2,077 | 2,022 | 2,058 | 221,300 |
| 2022/02/04 | 2,075 | 2,100 | 2,042 | 2,087 | 299,400 |
| 2022/02/03 | 2,131 | 2,139 | 2,091 | 2,101 | 354,500 |
| 2022/02/02 | 2,100 | 2,170 | 2,100 | 2,163 | 321,900 |
| 2022/02/01 | 2,142 | 2,162 | 2,090 | 2,100 | 332,800 |
| 2022/01/31 | 2,045 | 2,118 | 2,026 | 2,089 | 500,800 |
| 2022/01/28 | 1,994 | 2,019 | 1,954 | 2,013 | 307,300 |
| 2022/01/27 | 2,070 | 2,083 | 1,941 | 1,962 | 462,200 |
| 2022/01/26 | 2,030 | 2,060 | 1,999 | 2,033 | 264,100 |
| 2022/01/25 | 2,092 | 2,104 | 1,991 | 2,018 | 403,000 |
| 2022/01/24 | 2,037 | 2,106 | 2,024 | 2,093 | 268,800 |
| 2022/01/21 | 2,100 | 2,106 | 2,053 | 2,085 | 327,300 |
| 2022/01/20 | 2,118 | 2,158 | 2,078 | 2,146 | 244,800 |
| 2022/01/19 | 2,161 | 2,197 | 2,122 | 2,130 | 373,600 |
| 2022/01/18 | 2,250 | 2,260 | 2,191 | 2,211 | 285,100 |
| 2022/01/17 | 2,259 | 2,287 | 2,236 | 2,253 | 222,600 |
| 2022/01/14 | 2,259 | 2,278 | 2,240 | 2,260 | 274,500 |
| 2022/01/13 | 2,296 | 2,314 | 2,285 | 2,300 | 241,400 |
| 2022/01/12 | 2,280 | 2,317 | 2,260 | 2,308 | 292,300 |
| 2022/01/11 | 2,258 | 2,258 | 2,211 | 2,230 | 302,200 |
| 2022/01/07 | 2,320 | 2,344 | 2,223 | 2,257 | 378,600 |
| 2022/01/06 | 2,328 | 2,350 | 2,267 | 2,277 | 415,700 |
| 2022/01/05 | 2,380 | 2,398 | 2,356 | 2,384 | 354,200 |
| 2022/01/04 | 2,365 | 2,387 | 2,346 | 2,378 | 289,600 |