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 |
---|---|---|---|---|---|
2007/12/28 | 709 | 709 | 709 | 709 | 1,000 |
2007/12/21 | 710 | 710 | 710 | 710 | 1,000 |
2007/12/20 | 700 | 700 | 699 | 699 | 5,000 |
2007/12/17 | 700 | 700 | 699 | 699 | 2,000 |
2007/12/12 | 699 | 699 | 699 | 699 | 2,000 |
2007/12/11 | 699 | 699 | 699 | 699 | 3,000 |
2007/12/07 | 639 | 639 | 639 | 639 | 2,000 |
2007/12/06 | 629 | 629 | 629 | 629 | 6,000 |
2007/12/05 | 595 | 600 | 595 | 600 | 2,000 |
2007/12/04 | 595 | 595 | 595 | 595 | 1,000 |
2007/11/30 | 590 | 600 | 590 | 600 | 8,000 |
2007/11/28 | 590 | 590 | 590 | 590 | 3,000 |
2007/11/27 | 600 | 600 | 600 | 600 | 2,000 |
2007/11/22 | 650 | 650 | 650 | 650 | 1,000 |
2007/11/21 | 650 | 650 | 650 | 650 | 1,000 |
2007/11/20 | 687 | 687 | 687 | 687 | 6,000 |
2007/11/15 | 689 | 689 | 680 | 680 | 3,000 |
2007/11/13 | 700 | 700 | 700 | 700 | 3,000 |
2007/11/12 | 700 | 700 | 700 | 700 | 2,000 |
2007/11/07 | 720 | 720 | 720 | 720 | 1,000 |
2007/11/05 | 720 | 720 | 720 | 720 | 1,000 |
2007/11/02 | 725 | 730 | 725 | 730 | 8,000 |
2007/10/31 | 725 | 725 | 725 | 725 | 1,000 |
2007/10/30 | 731 | 736 | 731 | 735 | 4,000 |
2007/10/26 | 731 | 731 | 731 | 731 | 1,000 |
2007/10/25 | 750 | 750 | 750 | 750 | 1,000 |
2007/10/24 | 775 | 775 | 775 | 775 | 1,000 |
2007/10/23 | 776 | 776 | 776 | 776 | 4,000 |
2007/10/19 | 756 | 756 | 756 | 756 | 1,000 |
2007/10/17 | 750 | 750 | 750 | 750 | 2,000 |
2007/10/16 | 765 | 765 | 751 | 751 | 4,000 |
2007/10/15 | 765 | 765 | 765 | 765 | 4,000 |
2007/10/11 | 790 | 790 | 770 | 780 | 8,000 |
2007/10/10 | 760 | 760 | 760 | 760 | 2,000 |
2007/10/09 | 770 | 770 | 770 | 770 | 3,000 |
2007/10/05 | 770 | 770 | 770 | 770 | 2,000 |
2007/09/26 | 751 | 751 | 751 | 751 | 1,000 |
2007/09/25 | 780 | 790 | 780 | 790 | 2,000 |
2007/09/21 | 814 | 814 | 814 | 814 | 3,000 |
2007/09/20 | 785 | 785 | 784 | 784 | 2,000 |
2007/09/18 | 787 | 787 | 784 | 784 | 3,000 |
2007/09/11 | 785 | 785 | 785 | 785 | 2,000 |
2007/09/10 | 799 | 799 | 799 | 799 | 2,000 |
2007/08/31 | 799 | 799 | 799 | 799 | 1,000 |
2007/08/28 | 800 | 800 | 780 | 780 | 2,000 |
2007/08/21 | 801 | 801 | 801 | 801 | 7,000 |
2007/08/20 | 781 | 781 | 781 | 781 | 1,000 |
2007/08/17 | 752 | 757 | 750 | 750 | 3,000 |
2007/08/15 | 789 | 789 | 789 | 789 | 1,000 |
2007/08/14 | 789 | 789 | 789 | 789 | 7,000 |
2007/08/10 | 788 | 788 | 788 | 788 | 2,000 |
2007/08/07 | 780 | 780 | 780 | 780 | 2,000 |
2007/08/06 | 800 | 800 | 800 | 800 | 4,000 |
2007/08/02 | 811 | 811 | 800 | 800 | 2,000 |
2007/08/01 | 830 | 830 | 811 | 811 | 3,000 |
2007/07/31 | 850 | 850 | 850 | 850 | 1,000 |
2007/07/27 | 800 | 800 | 800 | 800 | 3,000 |
2007/07/20 | 851 | 851 | 851 | 851 | 4,000 |
2007/07/19 | 835 | 835 | 835 | 835 | 1,000 |
2007/07/18 | 840 | 840 | 840 | 840 | 1,000 |
2007/07/17 | 853 | 853 | 853 | 853 | 3,000 |
2007/07/13 | 864 | 864 | 864 | 864 | 1,000 |
2007/07/12 | 866 | 866 | 866 | 866 | 1,000 |
2007/07/11 | 861 | 870 | 861 | 866 | 5,000 |
2007/07/10 | 821 | 860 | 821 | 850 | 6,000 |
2007/07/04 | 805 | 820 | 805 | 820 | 3,000 |
2007/07/03 | 825 | 825 | 825 | 825 | 3,000 |
2007/07/02 | 848 | 848 | 830 | 830 | 7,000 |
2007/06/21 | 848 | 848 | 848 | 848 | 3,000 |
2007/06/20 | 820 | 820 | 818 | 818 | 3,000 |
2007/06/19 | 820 | 820 | 820 | 820 | 1,000 |
2007/06/18 | 820 | 820 | 820 | 820 | 1,000 |
2007/06/15 | 820 | 820 | 820 | 820 | 6,000 |
2007/06/14 | 820 | 820 | 820 | 820 | 5,000 |
2007/06/13 | 810 | 810 | 810 | 810 | 1,000 |
2007/06/12 | 819 | 819 | 810 | 810 | 3,000 |
2007/06/11 | 810 | 810 | 810 | 810 | 2,000 |
2007/06/07 | 800 | 800 | 800 | 800 | 1,000 |
2007/06/06 | 797 | 797 | 797 | 797 | 1,000 |
2007/06/04 | 800 | 800 | 800 | 800 | 1,000 |
2007/06/01 | 790 | 800 | 790 | 800 | 3,000 |
2007/05/30 | 790 | 790 | 790 | 790 | 1,000 |
2007/05/25 | 819 | 819 | 819 | 819 | 1,000 |
2007/05/24 | 801 | 801 | 780 | 780 | 5,000 |
2007/05/23 | 819 | 820 | 819 | 820 | 3,000 |
2007/05/21 | 800 | 810 | 800 | 810 | 7,000 |
2007/05/18 | 780 | 780 | 780 | 780 | 3,000 |
2007/05/17 | 831 | 850 | 800 | 800 | 8,000 |
2007/05/15 | 867 | 867 | 867 | 867 | 1,000 |
2007/05/14 | 879 | 879 | 867 | 867 | 3,000 |
2007/05/11 | 870 | 870 | 867 | 867 | 2,000 |
2007/05/10 | 890 | 890 | 850 | 850 | 2,000 |
2007/05/09 | 862 | 909 | 862 | 899 | 8,000 |
2007/05/08 | 819 | 832 | 819 | 832 | 10,000 |
2007/05/02 | 810 | 820 | 810 | 820 | 2,000 |
2007/05/01 | 820 | 820 | 820 | 820 | 1,000 |
2007/04/26 | 810 | 810 | 810 | 810 | 1,000 |
2007/04/20 | 818 | 818 | 818 | 818 | 4,000 |
2007/04/19 | 810 | 810 | 810 | 810 | 3,000 |
2007/04/18 | 820 | 820 | 820 | 820 | 1,000 |
2007/04/16 | 819 | 820 | 819 | 820 | 5,000 |
2007/04/13 | 820 | 820 | 820 | 820 | 1,000 |
2007/04/12 | 820 | 820 | 820 | 820 | 2,000 |
2007/04/11 | 819 | 819 | 819 | 819 | 2,000 |
2007/04/09 | 818 | 818 | 818 | 818 | 1,000 |
2007/04/06 | 800 | 819 | 800 | 819 | 2,000 |
2007/04/05 | 790 | 790 | 790 | 790 | 1,000 |
2007/03/30 | 825 | 825 | 825 | 825 | 3,000 |
2007/03/28 | 847 | 847 | 847 | 847 | 2,000 |
2007/03/26 | 840 | 840 | 840 | 840 | 2,000 |
2007/03/22 | 845 | 845 | 845 | 845 | 3,000 |
2007/03/20 | 848 | 848 | 848 | 848 | 5,000 |
2007/03/19 | 823 | 823 | 821 | 821 | 2,000 |
2007/03/16 | 823 | 823 | 823 | 823 | 1,000 |
2007/03/15 | 850 | 850 | 850 | 850 | 4,000 |
2007/03/14 | 883 | 883 | 860 | 860 | 3,000 |
2007/03/13 | 890 | 890 | 890 | 890 | 1,000 |
2007/03/12 | 860 | 860 | 860 | 860 | 2,000 |
2007/03/09 | 850 | 850 | 850 | 850 | 1,000 |
2007/03/07 | 850 | 850 | 850 | 850 | 3,000 |
2007/03/05 | 876 | 876 | 876 | 876 | 1,000 |
2007/02/28 | 830 | 830 | 826 | 826 | 2,000 |
2007/02/27 | 863 | 863 | 863 | 863 | 1,000 |
2007/02/26 | 851 | 851 | 851 | 851 | 1,000 |
2007/02/22 | 850 | 850 | 850 | 850 | 2,000 |
2007/02/21 | 899 | 899 | 839 | 840 | 7,000 |
2007/02/20 | 835 | 884 | 835 | 884 | 7,000 |
2007/02/19 | 815 | 835 | 815 | 835 | 11,000 |
2007/02/16 | 820 | 820 | 810 | 810 | 2,000 |
2007/02/15 | 822 | 822 | 810 | 810 | 2,000 |
2007/02/14 | 835 | 835 | 829 | 829 | 3,000 |
2007/02/13 | 835 | 835 | 830 | 830 | 4,000 |
2007/02/09 | 829 | 830 | 820 | 830 | 20,000 |
2007/02/08 | 800 | 830 | 800 | 822 | 23,000 |
2007/02/07 | 783 | 800 | 783 | 800 | 3,000 |
2007/02/06 | 800 | 800 | 800 | 800 | 1,000 |
2007/02/05 | 800 | 800 | 800 | 800 | 1,000 |
2007/02/02 | 790 | 800 | 790 | 800 | 2,000 |
2007/02/01 | 790 | 790 | 790 | 790 | 1,000 |
2007/01/23 | 819 | 819 | 819 | 819 | 5,000 |
2007/01/17 | 770 | 770 | 770 | 770 | 2,000 |
2007/01/16 | 773 | 773 | 773 | 773 | 1,000 |
2007/01/15 | 773 | 773 | 773 | 773 | 1,000 |
2007/01/10 | 792 | 792 | 762 | 762 | 2,000 |