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 |
|---|---|---|---|---|---|
| 2008/12/30 | 580 | 580 | 580 | 580 | 2,000 |
| 2008/12/24 | 650 | 650 | 650 | 650 | 5,000 |
| 2008/12/22 | 607 | 625 | 607 | 625 | 3,000 |
| 2008/12/17 | 594 | 594 | 594 | 594 | 1,000 |
| 2008/12/16 | 624 | 624 | 624 | 624 | 1,000 |
| 2008/12/15 | 625 | 625 | 625 | 625 | 3,000 |
| 2008/12/11 | 625 | 625 | 625 | 625 | 4,000 |
| 2008/12/09 | 613 | 613 | 613 | 613 | 1,000 |
| 2008/12/08 | 613 | 613 | 613 | 613 | 2,000 |
| 2008/12/05 | 625 | 628 | 565 | 565 | 11,000 |
| 2008/12/04 | 625 | 625 | 625 | 625 | 1,000 |
| 2008/11/20 | 625 | 625 | 625 | 625 | 5,000 |
| 2008/11/19 | 620 | 625 | 620 | 625 | 2,000 |
| 2008/11/17 | 610 | 610 | 605 | 610 | 3,000 |
| 2008/11/13 | 650 | 650 | 650 | 650 | 5,000 |
| 2008/11/11 | 650 | 650 | 650 | 650 | 3,000 |
| 2008/10/30 | 600 | 600 | 580 | 580 | 2,000 |
| 2008/10/29 | 600 | 600 | 600 | 600 | 1,000 |
| 2008/10/27 | 600 | 600 | 600 | 600 | 1,000 |
| 2008/10/24 | 600 | 600 | 600 | 600 | 1,000 |
| 2008/10/21 | 650 | 650 | 650 | 650 | 6,000 |
| 2008/10/16 | 616 | 616 | 616 | 616 | 1,000 |
| 2008/10/14 | 601 | 601 | 601 | 601 | 1,000 |
| 2008/10/10 | 610 | 610 | 600 | 600 | 7,000 |
| 2008/10/09 | 530 | 560 | 530 | 560 | 4,000 |
| 2008/10/08 | 630 | 630 | 600 | 630 | 11,000 |
| 2008/10/07 | 629 | 631 | 629 | 630 | 5,000 |
| 2008/10/03 | 661 | 661 | 661 | 661 | 1,000 |
| 2008/09/25 | 700 | 700 | 700 | 700 | 5,000 |
| 2008/09/24 | 718 | 718 | 718 | 718 | 4,000 |
| 2008/09/22 | 667 | 667 | 667 | 667 | 2,000 |
| 2008/09/18 | 660 | 660 | 660 | 660 | 1,000 |
| 2008/09/17 | 665 | 665 | 665 | 665 | 1,000 |
| 2008/09/16 | 683 | 683 | 669 | 669 | 3,000 |
| 2008/09/11 | 683 | 683 | 683 | 683 | 2,000 |
| 2008/09/10 | 663 | 663 | 663 | 663 | 1,000 |
| 2008/09/08 | 660 | 660 | 660 | 660 | 1,000 |
| 2008/08/27 | 665 | 665 | 665 | 665 | 1,000 |
| 2008/08/21 | 699 | 699 | 699 | 699 | 5,000 |
| 2008/08/20 | 689 | 689 | 689 | 689 | 1,000 |
| 2008/08/15 | 665 | 665 | 665 | 665 | 1,000 |
| 2008/08/13 | 669 | 669 | 669 | 669 | 1,000 |
| 2008/08/11 | 668 | 669 | 668 | 669 | 6,000 |
| 2008/08/08 | 652 | 652 | 652 | 652 | 1,000 |
| 2008/08/06 | 670 | 670 | 670 | 670 | 1,000 |
| 2008/08/05 | 675 | 675 | 675 | 675 | 1,000 |
| 2008/08/01 | 681 | 681 | 681 | 681 | 1,000 |
| 2008/07/22 | 702 | 702 | 702 | 702 | 5,000 |
| 2008/07/17 | 701 | 701 | 700 | 700 | 2,000 |
| 2008/07/16 | 701 | 712 | 700 | 712 | 4,000 |
| 2008/07/15 | 713 | 713 | 700 | 700 | 2,000 |
| 2008/07/14 | 700 | 700 | 700 | 700 | 1,000 |
| 2008/07/11 | 700 | 700 | 700 | 700 | 1,000 |
| 2008/07/10 | 730 | 730 | 730 | 730 | 2,000 |
| 2008/07/09 | 700 | 700 | 700 | 700 | 1,000 |
| 2008/07/02 | 740 | 740 | 740 | 740 | 2,000 |
| 2008/07/01 | 720 | 720 | 720 | 720 | 1,000 |
| 2008/06/27 | 710 | 710 | 710 | 710 | 5,000 |
| 2008/06/26 | 670 | 670 | 670 | 670 | 1,000 |
| 2008/06/20 | 720 | 720 | 720 | 720 | 5,000 |
| 2008/06/17 | 720 | 720 | 720 | 720 | 1,000 |
| 2008/06/16 | 720 | 720 | 720 | 720 | 3,000 |
| 2008/06/13 | 720 | 720 | 720 | 720 | 1,000 |
| 2008/06/10 | 720 | 720 | 720 | 720 | 3,000 |
| 2008/05/21 | 720 | 720 | 720 | 720 | 5,000 |
| 2008/05/20 | 710 | 710 | 710 | 710 | 2,000 |
| 2008/05/19 | 700 | 700 | 700 | 700 | 1,000 |
| 2008/05/15 | 700 | 700 | 700 | 700 | 3,000 |
| 2008/05/14 | 700 | 700 | 700 | 700 | 1,000 |
| 2008/05/12 | 700 | 700 | 700 | 700 | 3,000 |
| 2008/05/08 | 701 | 701 | 701 | 701 | 1,000 |
| 2008/05/01 | 705 | 711 | 705 | 711 | 3,000 |
| 2008/04/24 | 709 | 709 | 709 | 709 | 2,000 |
| 2008/04/22 | 710 | 710 | 710 | 710 | 1,000 |
| 2008/04/21 | 711 | 711 | 711 | 711 | 5,000 |
| 2008/04/18 | 700 | 700 | 700 | 700 | 3,000 |
| 2008/04/17 | 701 | 705 | 700 | 700 | 3,000 |
| 2008/04/16 | 700 | 700 | 700 | 700 | 1,000 |
| 2008/04/14 | 730 | 730 | 729 | 729 | 4,000 |
| 2008/04/10 | 730 | 730 | 730 | 730 | 2,000 |
| 2008/04/09 | 705 | 705 | 705 | 705 | 1,000 |
| 2008/04/02 | 737 | 737 | 737 | 737 | 5,000 |
| 2008/03/25 | 740 | 740 | 740 | 740 | 1,000 |
| 2008/03/24 | 749 | 749 | 749 | 749 | 4,000 |
| 2008/03/21 | 730 | 730 | 730 | 730 | 1,000 |
| 2008/03/18 | 725 | 725 | 725 | 725 | 1,000 |
| 2008/03/17 | 725 | 725 | 725 | 725 | 1,000 |
| 2008/03/13 | 737 | 737 | 737 | 737 | 1,000 |
| 2008/03/11 | 738 | 738 | 738 | 738 | 2,000 |
| 2008/02/25 | 678 | 678 | 678 | 678 | 1,000 |
| 2008/02/21 | 750 | 750 | 750 | 750 | 4,000 |
| 2008/02/19 | 660 | 660 | 660 | 660 | 1,000 |
| 2008/02/15 | 660 | 660 | 660 | 660 | 1,000 |
| 2008/02/13 | 661 | 661 | 661 | 661 | 2,000 |
| 2008/02/12 | 666 | 667 | 666 | 667 | 8,000 |
| 2008/02/07 | 660 | 660 | 660 | 660 | 1,000 |
| 2008/02/05 | 661 | 670 | 661 | 670 | 3,000 |
| 2008/02/04 | 697 | 697 | 670 | 670 | 5,000 |
| 2008/01/28 | 698 | 698 | 698 | 698 | 1,000 |
| 2008/01/21 | 708 | 708 | 708 | 708 | 5,000 |
| 2008/01/15 | 709 | 709 | 708 | 708 | 2,000 |
| 2008/01/10 | 709 | 709 | 709 | 709 | 2,000 |