[6407 東証1部] CKD 日足 時系列データ

[6407 東証1部] CKD (機械)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-11-172554.002567.002516.002534.003946001003230100
2017-11-162466.002529.002457.002511.00349600875767000
2017-11-152571.002571.002466.002490.006692001681081400
2017-11-142511.002552.002493.002531.006170001561829600
2017-11-132495.002517.002463.002488.00303300756067800
2017-11-102440.002499.002415.002496.005938001467972300
2017-11-092472.002514.002386.002437.007994001973206900
2017-11-082400.002479.002398.002461.005896001442101600
2017-11-072351.002404.002334.002399.006458001537116100
2017-11-062432.002436.002339.002343.006656001578761900
2017-11-022336.002417.002335.002410.0018098004328650100
2017-11-012272.002305.002242.002294.0011603002637900700
2017-10-312246.002259.002169.002222.0020789004632931000
2017-10-302469.002470.002414.002431.007483001823178100
2017-10-272436.002457.002424.002451.00363600889203000
2017-10-262428.002456.002424.002435.00304000742114200
2017-10-252423.002458.002411.002437.00408100994389400
2017-10-242380.002419.002367.002405.00358600860179900
2017-10-232412.002412.002371.002385.00332100791331200
2017-10-202341.002384.002336.002372.00332800787773900
2017-10-192356.002372.002330.002336.00374800878935700
2017-10-182430.002432.002343.002353.005624001332185600
2017-10-172382.002429.002343.002428.008524002049752900
2017-10-162396.002400.002312.002319.005454001273481300
2017-10-132342.002398.002315.002392.005302001255588900
2017-10-122341.002352.002321.002340.006753001574777200
2017-10-112309.002329.002287.002327.006334001466889400
2017-10-102285.002305.002277.002298.004664001068999000
2017-10-062228.002279.002228.002266.004488001015516800
2017-10-052200.002223.002198.002214.00227700502851800
2017-10-042203.002204.002176.002203.00288700633464000
2017-10-032225.002228.002193.002205.00301800664924800
2017-10-022217.002223.002197.002212.00186200411247000
2017-09-292179.002224.002174.002210.00401300886056600
2017-09-282202.002204.002174.002186.00315600689771900
2017-09-272168.002181.002157.002170.00307500666096100
2017-09-262196.002200.002171.002179.005437001187978200
2017-09-252252.002264.002222.002226.004628001035172600
2017-09-222312.002312.002223.002232.0010989002493960200
2017-09-212258.002289.002232.002280.009331002112964300
2017-09-202189.002224.002170.002222.005755001267780400
2017-09-192183.002190.002152.002177.00393900855115600
2017-09-152082.002138.002082.002138.00412200873278900
2017-09-142100.002129.002084.002092.00375800789648500
2017-09-132093.002110.002080.002094.00301300631608600
2017-09-122087.002123.002055.002078.006385001330678200
2017-09-111970.002062.001969.002053.009232001872818900
2017-09-081941.001964.001920.001930.005331001033966200
2017-09-071876.001941.001862.001931.006243001195291200
2017-09-061808.001870.001794.001866.00309200569572900
2017-09-051905.001905.001811.001826.005551001026876500
2017-09-041908.001940.001890.001905.007084001352519100
2017-09-011883.001915.001858.001908.006264001185519300
2017-08-311862.001867.001833.001862.00473800878377300
2017-08-301832.001848.001797.001820.00393600715312600
2017-08-291776.001805.001765.001805.00424300756779100
2017-08-281826.001831.001784.001795.00423500765073700
2017-08-251790.001804.001783.001786.00208400372831900
2017-08-241776.001793.001773.001779.00216300385018400
2017-08-231815.001815.001770.001778.00287300513270300
2017-08-221750.001799.001741.001796.00370800657558900
2017-08-211751.001761.001744.001760.00306700537936100
2017-08-181765.001785.001736.001748.00536300941554500
2017-08-171800.001810.001777.001778.00432700771550400
2017-08-161835.001848.001797.001797.00439700798861100
2017-08-151806.001827.001793.001822.00388200704200000
2017-08-141783.001793.001762.001782.00467600831612500
2017-08-101808.001822.001801.001812.00465300841548000
2017-08-091844.001844.001803.001818.00442200804802600
2017-08-081864.001878.001848.001854.00276100513460300
2017-08-071849.001868.001847.001858.00368200683351000
2017-08-041832.001833.001797.001826.00485300883371900
2017-08-031836.001836.001797.001814.00384700696875200
2017-08-021793.001854.001783.001838.006289001146663700
2017-08-011856.001874.001792.001796.006812001236856600
2017-07-311829.001884.001786.001851.0010170001887205800
2017-07-281990.002009.001969.001989.00386400768110800
2017-07-272020.002029.002000.002010.00313800631113900
2017-07-262053.002060.002010.002020.00317400643031000
2017-07-252034.002036.002003.002009.00245400494134800
2017-07-242036.002044.001997.002034.00426400860350900
2017-07-212000.002075.002000.002047.005721001169537000
2017-07-201945.001966.001933.001964.00232600454962800
2017-07-191955.001956.001909.001948.00444400860197700
2017-07-181970.001981.001950.001975.00192000378136700
2017-07-141968.002004.001958.001987.00404700803705000
2017-07-131960.001980.001950.001977.00481700946322800
2017-07-121925.001938.001917.001923.00194100373835600
2017-07-111885.001940.001885.001937.00335100644927800
2017-07-101912.001914.001874.001885.00242500457495100
2017-07-071875.001902.001868.001891.00317700599870300
2017-07-061880.001927.001870.001892.007996001511009100
2017-07-051775.001829.001768.001829.006877001236637200
2017-07-041780.001786.001733.001741.00291300510862500
2017-07-031720.001762.001708.001760.00485300845013400
2017-06-301693.001716.001679.001711.00448400762859000
2017-06-291724.001732.001717.001719.00238000409778400
2017-06-281749.001751.001702.001703.00298800514288700
2017-06-271752.001768.001748.001754.00209800368996300
2017-06-261760.001770.001746.001746.00182600320482000
2017-06-231722.001789.001721.001762.008503001498545100
2017-06-221724.001731.001708.001708.00231100396935100
2017-06-211713.001736.001704.001719.00158600273102800
2017-06-201711.001735.001708.001724.00232800400972700
2017-06-191683.001697.001675.001694.00190700322243000
2017-06-161701.001713.001678.001682.00343000578785900
2017-06-151740.001758.001700.001701.00557100959302600
2017-06-141757.001798.001731.001738.007183001263156400
2017-06-131705.001706.001673.001686.00514400866928000
2017-06-121770.001774.001726.001729.00314200545841400
2017-06-091747.001783.001745.001772.00304300537146500
2017-06-081765.001765.001737.001747.00314100550294000
2017-06-071722.001760.001715.001753.00337300588368200
2017-06-061757.001757.001726.001730.00244900424472100
2017-06-051745.001764.001725.001740.00502200873773600
2017-06-021747.001769.001740.001745.00468400818647300
2017-06-011696.001737.001696.001732.00372100641756500
2017-05-311705.001733.001692.001696.00562700961170000
2017-05-301683.001713.001681.001710.00233000395975600
2017-05-291698.001713.001679.001694.00285500485201600
2017-05-261744.001772.001676.001685.007287001250585600
2017-05-251710.001726.001692.001694.00493300843177600
2017-05-241690.001729.001690.001710.007646001304945800
2017-05-231664.001678.001654.001665.00365900609417800
2017-05-221632.001667.001615.001664.00539500888608100
2017-05-191631.001642.001612.001624.00263800428507700
2017-05-181602.001635.001602.001624.00377800612762300
2017-05-171632.001690.001623.001660.0010693001767296600
2017-05-161643.001687.001622.001629.00367000601014200
2017-05-151606.001639.001589.001635.00521400845988000
2017-05-121636.001682.001627.001643.006940001143296100
2017-05-111558.001697.001558.001650.0018912003117592500
2017-05-101519.001548.001502.001505.00558200846976800
2017-05-091505.001514.001494.001514.00352600531307300
2017-05-081505.001518.001499.001507.00617600931583900
2017-05-021455.001496.001452.001494.009250001370322200
2017-05-011410.001450.001410.001450.00549200787861700
2017-04-281400.001409.001385.001395.00326100455063800
2017-04-271387.001409.001378.001405.00268600375607700
2017-04-261390.001404.001382.001396.00504900703578500
2017-04-251343.001384.001336.001367.00466300636102100
2017-04-241345.001347.001326.001333.00311600416054200
2017-04-211327.001329.001304.001327.00248800327790200
2017-04-201296.001313.001293.001306.00226100295099900
2017-04-191298.001309.001289.001302.00205200267348500
2017-04-181300.001337.001285.001300.00517200677969400
2017-04-171280.001286.001261.001282.00505600644352200
2017-04-141332.001349.001295.001300.00365100478720800
2017-04-131298.001309.001286.001303.00458600594349700
2017-04-121333.001334.001308.001328.00471300623348900
2017-04-111376.001381.001329.001338.00546800738389900
2017-04-101356.001369.001335.001346.00373400503324700
2017-04-071330.001352.001306.001334.00478800638433600
2017-04-061320.001325.001283.001302.00504200656107600
2017-04-051356.001366.001324.001337.00468700627888800
2017-04-041374.001383.001329.001343.00565300768409300
2017-04-031408.001417.001387.001392.00376500525432400
2017-03-311447.001454.001408.001408.00395900565078200
2017-03-301447.001450.001432.001436.00284600410053500
2017-03-291435.001464.001430.001456.00547700792964000
2017-03-281424.001438.001414.001437.00397100566965100
2017-03-271385.001405.001385.001396.00403500563043800
2017-03-241375.001405.001372.001391.00265900370239500
2017-03-231376.001387.001367.001378.00364800502541900
2017-03-221386.001397.001369.001393.00712900986404700
2017-03-211426.001429.001405.001409.00323800457572400
2017-03-171426.001429.001402.001424.00301700428077000
2017-03-161400.001436.001385.001435.00393800560023500
2017-03-151435.001435.001406.001413.00390400552588100
2017-03-141453.001458.001436.001441.00254000366802800
2017-03-131460.001460.001445.001453.00198600288568300
2017-03-101469.001469.001453.001465.00289800424048600
2017-03-091463.001466.001447.001455.00163600238095000
2017-03-081446.001456.001444.001453.00279600405546000
2017-03-071468.001472.001456.001468.00141400207340000
2017-03-061465.001476.001457.001465.00156300229423200
2017-03-031488.001494.001464.001472.00218600322366900
2017-03-021484.001518.001484.001498.00432200648569900
2017-03-011451.001466.001440.001464.00334000486143900
2017-02-281443.001464.001434.001451.00343800499916000
2017-02-271458.001458.001421.001430.00341800489705200
2017-02-241481.001487.001465.001472.00236800348706500
2017-02-231500.001515.001485.001494.00251400376542300
2017-02-221507.001507.001482.001489.00193200288394900
2017-02-211495.001511.001491.001499.00250300375399200
2017-02-201494.001497.001475.001496.00238900355246900
2017-02-171476.001496.001473.001489.00194600289589700
2017-02-161497.001509.001472.001492.00309100460037300
2017-02-151493.001507.001482.001500.00258000386780200
2017-02-141502.001503.001473.001475.00253300376934300
2017-02-131472.001504.001472.001488.00357400531892800
2017-02-101455.001465.001436.001454.00416400604064300
2017-02-091460.001460.001420.001428.00470700673877000
2017-02-081465.001471.001428.001460.00618100894662500
2017-02-071497.001497.001470.001475.00352100520826000
2017-02-061536.001545.001506.001517.00213000323239900
2017-02-031520.001547.001502.001525.00335800511113700
2017-02-021547.001549.001517.001520.00397700609584200
2017-02-011510.001542.001504.001540.006739001028235400
2017-01-311532.001537.001502.001511.00470400714746100
2017-01-301460.001545.001456.001533.008344001256453800
2017-01-271569.001573.001521.001536.008604001325635500
2017-01-261552.001580.001541.001568.00499100780245500
2017-01-251497.001553.001491.001550.006891001053981800
2017-01-241467.001484.001459.001474.00297700438664000
2017-01-231489.001510.001476.001489.00335600501240800
2017-01-201465.001499.001453.001487.00511300758148700
2017-01-191455.001460.001439.001452.00320400464882300
2017-01-181415.001447.001408.001442.00353300504425400
2017-01-171450.001453.001428.001436.00329300473988500
2017-01-161480.001497.001443.001450.00372400544688000
2017-01-131469.001489.001459.001483.00319200471492000
2017-01-121503.001519.001465.001482.00566700842437900
2017-01-111408.001470.001407.001468.008551001239412100
2017-01-101376.001408.001368.001392.00646800899401200
2017-01-061350.001367.001348.001362.00240500327111800
2017-01-051384.001388.001353.001362.00366000498627000
2017-01-041348.001391.001336.001389.00387000531597100
2016-12-301311.001331.001301.001327.00208400274297500
2016-12-291348.001355.001313.001325.00419800557250900
2016-12-281344.001382.001338.001375.00175000239283800
2016-12-271350.001374.001344.001361.00256500348790900
2016-12-261396.001399.001350.001355.00310900425242100
2016-12-221398.001398.001376.001392.00223400310565200
2016-12-211439.001439.001393.001398.00339400479193700
2016-12-201431.001437.001405.001424.007325001041111500
2016-12-191452.001461.001419.001444.00513200740378400
2016-12-161410.001480.001404.001474.007572001101547100
2016-12-151385.001402.001369.001394.00614800854073400
2016-12-141385.001385.001345.001357.00425200576310800
2016-12-131343.001370.001323.001369.00382500516782700
2016-12-121381.001384.001333.001343.00355500479345200
2016-12-091331.001379.001331.001375.00398100539846000
2016-12-081380.001385.001347.001361.00326600445042600
2016-12-071372.001382.001353.001362.00265700362401500
2016-12-061372.001384.001357.001359.00276000377627000
2016-12-051310.001354.001300.001348.00316800423153800
2016-12-021377.001377.001334.001337.00456900618128300
2016-12-011399.001424.001388.001392.00492000691173100
2016-11-301350.001380.001348.001376.00480300659082300
2016-11-291335.001348.001328.001341.00248100331608700
2016-11-281326.001351.001320.001334.00739100988350900
2016-11-251322.001356.001316.001322.00544600723920000
2016-11-241355.001363.001316.001341.00458000616097400
2016-11-221364.001364.001332.001342.00385800517955700
2016-11-211370.001375.001345.001345.00328900445652500
2016-11-181358.001366.001335.001354.007384001001819000
2016-11-171336.001348.001312.001341.00362300484901900
2016-11-161315.001360.001307.001354.00547400737409400
2016-11-151320.001341.001296.001300.00603300790591100

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

Twitter