日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

ＣＫサンエツ(5757)の株価時系列情報

ＣＫサンエツ(5757)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
1994/12/16 1,360 1,360 1,360 1,360 1,000
1994/12/13 1,400 1,400 1,400 1,400 1,000
1994/12/09 1,400 1,400 1,400 1,400 2,000
1994/12/06 1,400 1,400 1,400 1,400 10,000
1994/12/05 1,390 1,390 1,390 1,390 1,000
1994/12/01 1,400 1,400 1,400 1,400 1,000
1994/11/24 1,400 1,400 1,400 1,400 10,000
1994/11/17 1,480 1,480 1,480 1,480 2,000
1994/11/16 1,510 1,510 1,510 1,510 4,000
1994/11/10 1,550 1,550 1,510 1,510 2,000
1994/11/09 1,510 1,510 1,510 1,510 2,000
1994/11/08 1,510 1,510 1,510 1,510 2,000
1994/11/04 1,510 1,510 1,510 1,510 3,000
1994/11/02 1,510 1,510 1,510 1,510 6,000
1994/11/01 1,510 1,510 1,500 1,500 6,000
1994/10/31 1,510 1,510 1,510 1,510 1,000
1994/10/28 1,510 1,510 1,510 1,510 1,000
1994/10/27 1,510 1,510 1,510 1,510 2,000
1994/10/25 1,510 1,510 1,510 1,510 2,000
1994/10/21 1,510 1,510 1,510 1,510 1,000
1994/10/20 1,510 1,510 1,510 1,510 3,000
1994/10/19 1,510 1,510 1,510 1,510 6,000
1994/10/18 1,510 1,510 1,510 1,510 7,000
1994/10/17 1,540 1,540 1,540 1,540 1,000
1994/10/13 1,510 1,510 1,510 1,510 2,000
1994/10/12 1,510 1,510 1,510 1,510 1,000
1994/10/11 1,550 1,550 1,550 1,550 1,000
1994/10/07 1,510 1,510 1,510 1,510 2,000
1994/10/06 1,510 1,510 1,510 1,510 1,000
1994/10/05 1,510 1,520 1,480 1,520 6,000
1994/10/03 1,520 1,520 1,520 1,520 2,000
1994/09/30 1,510 1,580 1,510 1,580 2,000
1994/09/29 1,530 1,530 1,510 1,510 4,000
1994/09/28 1,530 1,530 1,530 1,530 1,000
1994/09/26 1,530 1,530 1,530 1,530 1,000
1994/09/20 1,530 1,530 1,530 1,530 1,000
1994/09/19 1,530 1,530 1,530 1,530 2,000
1994/09/14 1,530 1,530 1,530 1,530 1,000
1994/09/13 1,530 1,530 1,510 1,520 17,000
1994/09/12 1,550 1,550 1,550 1,550 1,000
1994/09/09 1,530 1,530 1,520 1,530 14,000
1994/09/08 1,530 1,530 1,530 1,530 1,000
1994/09/07 1,570 1,570 1,520 1,520 2,000
1994/09/05 1,610 1,610 1,600 1,600 4,000
1994/09/02 1,620 1,620 1,600 1,610 46,000
1994/09/01 1,580 1,600 1,580 1,600 22,000
1994/08/31 1,560 1,560 1,560 1,560 5,000
1994/08/30 1,560 1,560 1,560 1,560 11,000
1994/08/29 1,560 1,560 1,560 1,560 2,000
1994/08/26 1,560 1,560 1,560 1,560 4,000
1994/08/25 1,560 1,560 1,560 1,560 1,000
1994/08/24 1,560 1,560 1,560 1,560 3,000
1994/08/23 1,570 1,570 1,560 1,560 8,000
1994/08/22 1,550 1,550 1,520 1,550 7,000
1994/08/19 1,510 1,550 1,510 1,550 7,000
1994/08/18 1,510 1,510 1,510 1,510 3,000
1994/08/17 1,500 1,510 1,500 1,510 3,000
1994/08/16 1,520 1,520 1,520 1,520 2,000
1994/08/15 1,540 1,540 1,540 1,540 1,000
1994/08/12 1,500 1,500 1,490 1,500 11,000
1994/08/11 1,500 1,500 1,500 1,500 2,000
1994/08/10 1,520 1,520 1,520 1,520 1,000
1994/08/09 1,480 1,480 1,480 1,480 1,000
1994/08/08 1,470 1,480 1,470 1,480 3,000
1994/08/04 1,480 1,500 1,480 1,500 7,000
1994/08/03 1,480 1,480 1,480 1,480 1,000
1994/08/02 1,500 1,500 1,500 1,500 3,000
1994/08/01 1,500 1,520 1,500 1,520 2,000
1994/07/29 1,500 1,500 1,500 1,500 2,000
1994/07/28 1,500 1,500 1,500 1,500 3,000
1994/07/26 1,500 1,500 1,500 1,500 3,000
1994/07/25 1,490 1,490 1,490 1,490 3,000
1994/07/22 1,470 1,490 1,470 1,490 5,000
1994/07/21 1,500 1,500 1,500 1,500 2,000
1994/07/20 1,480 1,480 1,480 1,480 1,000
1994/07/19 1,500 1,500 1,500 1,500 4,000
1994/07/15 1,500 1,500 1,500 1,500 13,000
1994/07/14 1,500 1,500 1,500 1,500 8,000
1994/07/13 1,500 1,500 1,500 1,500 6,000
1994/07/12 1,500 1,500 1,500 1,500 5,000
1994/07/11 1,500 1,500 1,500 1,500 2,000
1994/07/08 1,500 1,500 1,500 1,500 5,000
1994/07/07 1,500 1,500 1,500 1,500 2,000
1994/07/05 1,490 1,500 1,490 1,500 2,000
1994/07/01 1,500 1,500 1,430 1,430 5,000
1994/06/29 1,450 1,450 1,450 1,450 3,000
1994/06/28 1,460 1,460 1,460 1,460 1,000
1994/06/24 1,500 1,500 1,500 1,500 4,000
1994/06/23 1,500 1,500 1,500 1,500 10,000
1994/06/22 1,500 1,500 1,500 1,500 12,000
1994/06/21 1,500 1,500 1,500 1,500 7,000
1994/06/20 1,500 1,500 1,500 1,500 5,000
1994/06/17 1,440 1,490 1,440 1,490 12,000
1994/06/16 1,420 1,420 1,420 1,420 1,000
1994/06/15 1,400 1,400 1,400 1,400 4,000
1994/06/14 1,370 1,370 1,370 1,370 2,000
1994/06/10 1,380 1,380 1,370 1,370 6,000
1994/06/09 1,370 1,370 1,360 1,360 12,000
1994/06/08 1,350 1,360 1,340 1,350 15,000
1994/06/07 1,360 1,360 1,360 1,360 4,000
1994/06/06 1,330 1,330 1,330 1,330 3,000
1994/06/03 1,330 1,330 1,330 1,330 1,000
1994/06/02 1,300 1,300 1,300 1,300 6,000
1994/06/01 1,250 1,270 1,250 1,270 9,000
1994/05/31 1,250 1,250 1,250 1,250 3,000
1994/05/30 1,250 1,250 1,250 1,250 2,000
1994/05/26 1,260 1,260 1,260 1,260 1,000
1994/05/25 1,260 1,260 1,260 1,260 1,000
1994/05/24 1,270 1,270 1,270 1,270 1,000
1994/05/23 1,270 1,270 1,270 1,270 1,000
1994/05/20 1,290 1,290 1,290 1,290 2,000
1994/05/19 1,270 1,300 1,270 1,300 3,000
1994/05/17 1,300 1,300 1,250 1,250 3,000
1994/05/16 1,320 1,320 1,300 1,300 9,000
1994/05/13 1,300 1,300 1,300 1,300 3,000
1994/05/12 1,350 1,350 1,320 1,320 7,000
1994/05/11 1,370 1,370 1,350 1,350 3,000
1994/05/10 1,380 1,380 1,370 1,370 2,000
1994/05/09 1,370 1,370 1,370 1,370 2,000
1994/04/26 1,380 1,380 1,380 1,380 2,000
1994/04/25 1,380 1,380 1,380 1,380 2,000
1994/04/22 1,380 1,380 1,380 1,380 4,000
1994/04/21 1,380 1,380 1,380 1,380 1,000
1994/04/20 1,400 1,400 1,400 1,400 1,000
1994/04/19 1,400 1,400 1,400 1,400 6,000
1994/04/18 1,480 1,480 1,480 1,480 1,000
1994/04/15 1,480 1,480 1,460 1,460 4,000
1994/04/13 1,510 1,510 1,510 1,510 1,000
1994/04/11 1,540 1,540 1,540 1,540 3,000
1994/04/07 1,550 1,550 1,550 1,550 1,000
1994/03/31 1,560 1,580 1,540 1,580 6,000
1994/03/30 1,540 1,560 1,540 1,560 3,000
1994/03/29 1,560 1,560 1,560 1,560 1,000
1994/03/28 1,600 1,600 1,570 1,570 2,000
1994/03/28 1 -> 1.10 分割
1994/03/25 1,700 1,730 1,700 1,730 20,000
1994/03/24 1,700 1,700 1,690 1,700 7,000
1994/03/23 1,710 1,740 1,700 1,700 16,000
1994/03/22 1,730 1,740 1,720 1,730 21,000
1994/03/18 1,700 1,730 1,690 1,730 22,000
1994/03/17 1,700 1,720 1,700 1,700 20,000
1994/03/16 1,690 1,700 1,690 1,690 13,000
1994/03/15 1,650 1,690 1,650 1,670 12,000
1994/03/14 1,600 1,650 1,600 1,630 12,000
1994/03/11 1,610 1,610 1,600 1,600 5,000
1994/03/10 1,650 1,660 1,610 1,610 17,000
1994/03/09 1,620 1,620 1,590 1,600 9,000
1994/03/08 1,580 1,610 1,580 1,600 7,000
1994/03/04 1,600 1,600 1,570 1,570 4,000
1994/03/03 1,570 1,600 1,570 1,600 2,000
1994/03/02 1,600 1,600 1,600 1,600 2,000
1994/03/01 1,630 1,630 1,610 1,610 3,000
1994/02/28 1,600 1,600 1,600 1,600 1,000
1994/02/24 1,600 1,600 1,570 1,600 5,000
1994/02/23 1,600 1,600 1,570 1,570 7,000
1994/02/22 1,600 1,600 1,570 1,570 4,000
1994/02/21 1,660 1,660 1,660 1,660 1,000
1994/02/18 1,650 1,670 1,650 1,670 11,000
1994/02/17 1,620 1,700 1,600 1,700 15,000
1994/02/16 1,610 1,620 1,600 1,600 10,000
1994/02/15 1,610 1,610 1,580 1,600 14,000
1994/02/10 1,620 1,630 1,620 1,620 12,000
1994/02/09 1,620 1,620 1,620 1,620 14,000
1994/02/08 1,620 1,620 1,610 1,620 15,000
1994/02/07 1,620 1,630 1,620 1,620 19,000
1994/02/04 1,620 1,620 1,620 1,620 11,000
1994/02/03 1,630 1,630 1,620 1,620 14,000
1994/02/02 1,600 1,630 1,600 1,630 19,000
1994/02/01 1,610 1,610 1,590 1,590 10,000
1994/01/31 1,590 1,650 1,590 1,600 19,000
1994/01/28 1,560 1,570 1,560 1,570 18,000
1994/01/27 1,560 1,560 1,560 1,560 5,000
1994/01/26 1,560 1,560 1,560 1,560 12,000
1994/01/25 1,560 1,600 1,540 1,560 8,000
1994/01/24 1,550 1,550 1,520 1,540 13,000
1994/01/21 1,600 1,600 1,550 1,560 8,000
1994/01/20 1,550 1,570 1,550 1,570 11,000
1994/01/19 1,500 1,550 1,500 1,540 8,000
1994/01/18 1,510 1,530 1,500 1,500 17,000
1994/01/17 1,500 1,510 1,500 1,500 11,000
1994/01/14 1,490 1,500 1,480 1,500 12,000
1994/01/13 1,470 1,500 1,470 1,500 25,000
1994/01/12 1,490 1,490 1,450 1,450 10,000
1994/01/11 1,500 1,500 1,450 1,490 11,000
1994/01/10 1,510 1,530 1,500 1,500 29,000
1994/01/07 1,610 1,620 1,510 1,520 40,000
1994/01/06 1,710 1,710 1,610 1,620 22,000
1994/01/05 1,710 1,710 1,710 1,710 38,000
1994/01/04 1,710 1,710 1,710 1,710 15,000

このページの先頭へ