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 |
---|---|---|---|---|---|
2002/12/27 | 389 | 389 | 389 | 389 | 9,000 |
2002/12/25 | 317 | 317 | 317 | 317 | 1,000 |
2002/12/19 | 380 | 380 | 310 | 310 | 2,000 |
2002/12/17 | 380 | 380 | 380 | 380 | 1,000 |
2002/12/13 | 380 | 380 | 380 | 380 | 2,000 |
2002/12/10 | 389 | 389 | 389 | 389 | 2,000 |
2002/12/09 | 389 | 389 | 389 | 389 | 1,000 |
2002/12/06 | 390 | 390 | 390 | 390 | 4,000 |
2002/11/28 | 400 | 400 | 400 | 400 | 3,000 |
2002/11/27 | 400 | 400 | 400 | 400 | 5,000 |
2002/11/26 | 400 | 400 | 400 | 400 | 8,000 |
2002/11/25 | 336 | 336 | 336 | 336 | 2,000 |
2002/11/21 | 330 | 330 | 330 | 330 | 1,000 |
2002/11/20 | 330 | 330 | 330 | 330 | 2,000 |
2002/11/19 | 328 | 328 | 328 | 328 | 2,000 |
2002/11/15 | 408 | 408 | 408 | 408 | 1,000 |
2002/11/13 | 410 | 410 | 410 | 410 | 1,000 |
2002/11/11 | 410 | 410 | 410 | 410 | 1,000 |
2002/10/21 | 410 | 410 | 410 | 410 | 8,000 |
2002/10/16 | 410 | 410 | 410 | 410 | 11,000 |
2002/10/15 | 410 | 410 | 410 | 410 | 1,000 |
2002/10/10 | 404 | 404 | 404 | 404 | 3,000 |
2002/10/09 | 404 | 404 | 404 | 404 | 1,000 |
2002/10/04 | 404 | 404 | 404 | 404 | 30,000 |
2002/09/25 | 435 | 435 | 435 | 435 | 3,000 |
2002/09/20 | 435 | 435 | 435 | 435 | 5,000 |
2002/09/17 | 468 | 468 | 468 | 468 | 2,000 |
2002/09/13 | 469 | 469 | 469 | 469 | 2,000 |
2002/09/10 | 469 | 469 | 469 | 469 | 1,000 |
2002/08/29 | 475 | 475 | 475 | 475 | 1,000 |
2002/08/26 | 479 | 479 | 479 | 479 | 4,000 |
2002/08/20 | 480 | 480 | 480 | 480 | 6,000 |
2002/08/15 | 480 | 480 | 480 | 480 | 2,000 |
2002/08/14 | 480 | 480 | 480 | 480 | 1,000 |
2002/08/01 | 450 | 450 | 450 | 450 | 1,000 |
2002/07/22 | 470 | 470 | 470 | 470 | 8,000 |
2002/07/17 | 470 | 470 | 470 | 470 | 1,000 |
2002/07/16 | 460 | 470 | 460 | 470 | 3,000 |
2002/07/15 | 430 | 430 | 430 | 430 | 2,000 |
2002/07/11 | 420 | 420 | 420 | 420 | 1,000 |
2002/07/05 | 410 | 410 | 410 | 410 | 1,000 |
2002/07/03 | 460 | 460 | 460 | 460 | 2,000 |
2002/07/02 | 460 | 460 | 460 | 460 | 1,000 |
2002/06/28 | 460 | 460 | 460 | 460 | 3,000 |
2002/06/20 | 469 | 469 | 469 | 469 | 8,000 |
2002/06/17 | 469 | 469 | 469 | 469 | 2,000 |
2002/06/13 | 469 | 469 | 469 | 469 | 2,000 |
2002/06/10 | 469 | 469 | 469 | 469 | 2,000 |
2002/05/27 | 480 | 480 | 480 | 480 | 6,000 |
2002/05/21 | 400 | 400 | 400 | 400 | 1,000 |
2002/05/20 | 450 | 450 | 450 | 450 | 8,000 |
2002/05/15 | 450 | 450 | 450 | 450 | 1,000 |
2002/05/13 | 450 | 450 | 450 | 450 | 1,000 |
2002/05/10 | 450 | 450 | 450 | 450 | 2,000 |
2002/04/26 | 470 | 470 | 470 | 470 | 1,000 |
2002/04/22 | 472 | 472 | 472 | 472 | 7,000 |
2002/04/19 | 472 | 472 | 472 | 472 | 1,000 |
2002/04/15 | 472 | 472 | 472 | 472 | 3,000 |
2002/04/10 | 472 | 472 | 472 | 472 | 2,000 |
2002/03/20 | 474 | 474 | 474 | 474 | 7,000 |
2002/03/15 | 474 | 474 | 474 | 474 | 1,000 |
2002/03/13 | 474 | 474 | 474 | 474 | 1,000 |
2002/03/11 | 470 | 470 | 470 | 470 | 2,000 |
2002/02/20 | 475 | 475 | 475 | 475 | 8,000 |
2002/02/18 | 475 | 475 | 475 | 475 | 1,000 |
2002/02/15 | 475 | 475 | 475 | 475 | 1,000 |
2002/02/14 | 480 | 480 | 480 | 480 | 2,000 |
2002/02/13 | 480 | 480 | 480 | 480 | 2,000 |
2002/02/06 | 480 | 480 | 480 | 480 | 1,000 |
2002/01/31 | 577 | 577 | 577 | 577 | 4,000 |
2002/01/29 | 545 | 545 | 545 | 545 | 1,000 |
2002/01/23 | 485 | 485 | 485 | 485 | 1,000 |
2002/01/22 | 495 | 495 | 495 | 495 | 1,000 |
2002/01/21 | 470 | 470 | 470 | 470 | 2,000 |
2002/01/17 | 467 | 468 | 467 | 468 | 2,000 |
2002/01/16 | 470 | 470 | 470 | 470 | 2,000 |
2002/01/11 | 431 | 431 | 431 | 431 | 1,000 |
2002/01/10 | 430 | 430 | 430 | 430 | 1,000 |
2002/01/08 | 470 | 470 | 470 | 470 | 3,000 |