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 |
---|---|---|---|---|---|
2005/12/29 | 736 | 736 | 735 | 736 | 6,000 |
2005/12/28 | 738 | 750 | 735 | 735 | 4,000 |
2005/12/27 | 738 | 738 | 738 | 738 | 1,000 |
2005/12/26 | 739 | 739 | 739 | 739 | 6,000 |
2005/12/22 | 739 | 739 | 739 | 739 | 1,000 |
2005/12/20 | 746 | 746 | 746 | 746 | 5,000 |
2005/12/19 | 745 | 745 | 745 | 745 | 2,000 |
2005/12/16 | 749 | 749 | 745 | 745 | 2,000 |
2005/12/14 | 745 | 748 | 745 | 748 | 4,000 |
2005/12/13 | 748 | 748 | 745 | 748 | 6,000 |
2005/12/12 | 727 | 727 | 727 | 727 | 1,000 |
2005/12/07 | 735 | 735 | 727 | 727 | 6,000 |
2005/12/06 | 731 | 731 | 731 | 731 | 4,000 |
2005/12/05 | 733 | 735 | 726 | 726 | 12,000 |
2005/12/02 | 733 | 733 | 733 | 733 | 2,000 |
2005/11/30 | 715 | 745 | 715 | 743 | 9,000 |
2005/11/29 | 710 | 710 | 673 | 710 | 11,000 |
2005/11/28 | 702 | 702 | 701 | 701 | 3,000 |
2005/11/25 | 722 | 722 | 722 | 722 | 1,000 |
2005/11/24 | 732 | 735 | 730 | 730 | 5,000 |
2005/11/22 | 754 | 754 | 730 | 730 | 5,000 |
2005/11/21 | 754 | 756 | 754 | 754 | 6,000 |
2005/11/18 | 725 | 725 | 720 | 720 | 3,000 |
2005/11/17 | 755 | 755 | 750 | 750 | 7,000 |
2005/11/16 | 762 | 762 | 762 | 762 | 6,000 |
2005/11/15 | 775 | 775 | 770 | 770 | 3,000 |
2005/11/14 | 780 | 790 | 750 | 770 | 28,000 |
2005/11/10 | 660 | 660 | 647 | 650 | 4,000 |
2005/11/09 | 665 | 666 | 660 | 660 | 13,000 |
2005/11/08 | 655 | 666 | 650 | 666 | 9,000 |
2005/11/07 | 650 | 650 | 650 | 650 | 3,000 |
2005/11/04 | 620 | 650 | 620 | 650 | 19,000 |
2005/10/28 | 610 | 610 | 610 | 610 | 1,000 |
2005/10/27 | 600 | 615 | 600 | 615 | 13,000 |
2005/10/26 | 598 | 599 | 598 | 599 | 4,000 |
2005/10/24 | 600 | 600 | 600 | 600 | 2,000 |
2005/10/21 | 620 | 620 | 620 | 620 | 6,000 |
2005/10/18 | 605 | 605 | 605 | 605 | 1,000 |
2005/10/13 | 550 | 550 | 540 | 540 | 7,000 |
2005/10/12 | 546 | 550 | 546 | 550 | 12,000 |
2005/10/11 | 546 | 546 | 546 | 546 | 2,000 |
2005/10/06 | 545 | 545 | 545 | 545 | 1,000 |
2005/10/03 | 545 | 550 | 545 | 550 | 2,000 |
2005/09/30 | 545 | 545 | 545 | 545 | 5,000 |
2005/09/26 | 545 | 545 | 545 | 545 | 1,000 |
2005/09/22 | 545 | 545 | 545 | 545 | 1,000 |
2005/09/21 | 540 | 540 | 540 | 540 | 4,000 |
2005/09/20 | 539 | 539 | 535 | 535 | 6,000 |
2005/09/16 | 539 | 540 | 539 | 540 | 6,000 |
2005/09/14 | 538 | 540 | 538 | 540 | 6,000 |
2005/09/13 | 540 | 540 | 530 | 530 | 4,000 |
2005/09/12 | 526 | 526 | 526 | 526 | 1,000 |
2005/09/05 | 524 | 524 | 524 | 524 | 1,000 |
2005/08/29 | 520 | 520 | 520 | 520 | 2,000 |
2005/08/25 | 530 | 530 | 530 | 530 | 1,000 |
2005/08/23 | 537 | 537 | 537 | 537 | 3,000 |
2005/08/22 | 540 | 540 | 537 | 537 | 7,000 |
2005/08/17 | 540 | 540 | 540 | 540 | 1,000 |
2005/08/16 | 545 | 545 | 545 | 545 | 1,000 |
2005/08/15 | 524 | 524 | 524 | 524 | 2,000 |
2005/08/11 | 530 | 530 | 530 | 530 | 1,000 |
2005/08/10 | 520 | 521 | 520 | 521 | 2,000 |
2005/08/04 | 521 | 521 | 520 | 520 | 2,000 |
2005/08/03 | 520 | 520 | 520 | 520 | 1,000 |
2005/07/27 | 533 | 533 | 533 | 533 | 1,000 |
2005/07/20 | 532 | 532 | 532 | 532 | 6,000 |
2005/07/15 | 545 | 545 | 539 | 539 | 3,000 |
2005/07/13 | 562 | 562 | 500 | 510 | 7,000 |
2005/07/11 | 565 | 565 | 565 | 565 | 2,000 |
2005/07/05 | 575 | 575 | 575 | 575 | 3,000 |
2005/06/30 | 531 | 531 | 531 | 531 | 5,000 |
2005/06/29 | 531 | 531 | 531 | 531 | 4,000 |
2005/06/24 | 530 | 530 | 530 | 530 | 2,000 |
2005/06/20 | 534 | 534 | 534 | 534 | 7,000 |
2005/06/17 | 529 | 529 | 529 | 529 | 1,000 |
2005/06/16 | 549 | 549 | 549 | 549 | 1,000 |
2005/06/14 | 550 | 550 | 523 | 523 | 3,000 |
2005/06/13 | 550 | 550 | 550 | 550 | 1,000 |
2005/06/10 | 520 | 520 | 520 | 520 | 2,000 |
2005/06/09 | 520 | 520 | 520 | 520 | 1,000 |
2005/06/03 | 520 | 520 | 520 | 520 | 1,000 |
2005/05/31 | 538 | 538 | 538 | 538 | 1,000 |
2005/05/23 | 547 | 547 | 547 | 547 | 1,000 |
2005/05/20 | 550 | 550 | 550 | 550 | 7,000 |
2005/05/19 | 538 | 538 | 538 | 538 | 1,000 |
2005/05/18 | 555 | 555 | 555 | 555 | 1,000 |
2005/05/16 | 554 | 554 | 554 | 554 | 1,000 |
2005/05/13 | 555 | 555 | 550 | 550 | 5,000 |
2005/05/11 | 551 | 560 | 551 | 560 | 3,000 |
2005/05/10 | 550 | 550 | 550 | 550 | 1,000 |
2005/05/09 | 550 | 550 | 550 | 550 | 2,000 |
2005/05/02 | 543 | 543 | 543 | 543 | 1,000 |
2005/04/28 | 541 | 541 | 541 | 541 | 1,000 |
2005/04/20 | 570 | 570 | 570 | 570 | 9,000 |
2005/04/18 | 570 | 570 | 570 | 570 | 2,000 |
2005/04/14 | 570 | 570 | 570 | 570 | 3,000 |
2005/04/13 | 574 | 574 | 574 | 574 | 1,000 |
2005/04/12 | 570 | 578 | 570 | 578 | 2,000 |
2005/04/11 | 545 | 545 | 539 | 539 | 5,000 |
2005/04/04 | 580 | 580 | 539 | 539 | 3,000 |
2005/03/28 | 572 | 572 | 572 | 572 | 1,000 |
2005/03/25 | 570 | 570 | 570 | 570 | 3,000 |
2005/03/24 | 561 | 561 | 561 | 561 | 3,000 |
2005/03/23 | 589 | 589 | 560 | 560 | 9,000 |
2005/03/22 | 567 | 579 | 567 | 579 | 13,000 |
2005/03/17 | 561 | 561 | 561 | 561 | 1,000 |
2005/03/16 | 570 | 575 | 570 | 575 | 10,000 |
2005/03/15 | 570 | 570 | 570 | 570 | 1,000 |
2005/03/14 | 570 | 570 | 570 | 570 | 3,000 |
2005/03/11 | 570 | 570 | 570 | 570 | 2,000 |
2005/03/07 | 550 | 550 | 550 | 550 | 1,000 |
2005/03/04 | 541 | 541 | 541 | 541 | 1,000 |
2005/03/02 | 550 | 550 | 531 | 535 | 12,000 |
2005/03/01 | 568 | 568 | 530 | 530 | 14,000 |
2005/02/28 | 565 | 565 | 565 | 565 | 1,000 |
2005/02/25 | 551 | 551 | 551 | 551 | 1,000 |
2005/02/24 | 550 | 550 | 550 | 550 | 1,000 |
2005/02/22 | 570 | 570 | 565 | 565 | 9,000 |
2005/02/21 | 550 | 550 | 550 | 550 | 7,000 |
2005/02/16 | 544 | 545 | 544 | 545 | 2,000 |
2005/02/15 | 575 | 575 | 531 | 535 | 8,000 |
2005/02/14 | 580 | 580 | 580 | 580 | 3,000 |
2005/02/10 | 530 | 530 | 530 | 530 | 2,000 |
2005/02/09 | 520 | 520 | 520 | 520 | 2,000 |
2005/02/08 | 502 | 515 | 500 | 510 | 21,000 |
2005/02/07 | 500 | 500 | 500 | 500 | 7,000 |
2005/02/04 | 500 | 500 | 500 | 500 | 3,000 |
2005/02/02 | 500 | 500 | 500 | 500 | 2,000 |
2005/02/01 | 492 | 500 | 492 | 500 | 5,000 |
2005/01/28 | 492 | 492 | 492 | 492 | 1,000 |
2005/01/21 | 490 | 490 | 490 | 490 | 1,000 |
2005/01/20 | 498 | 498 | 498 | 498 | 7,000 |
2005/01/18 | 500 | 500 | 500 | 500 | 4,000 |
2005/01/13 | 498 | 498 | 498 | 498 | 1,000 |
2005/01/12 | 498 | 498 | 498 | 498 | 2,000 |
2005/01/11 | 484 | 498 | 484 | 498 | 2,000 |
2005/01/05 | 482 | 482 | 482 | 482 | 1,000 |