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 |
---|---|---|---|---|---|
2009/12/28 | 505 | 505 | 503 | 505 | 1,600 |
2009/12/24 | 530 | 530 | 520 | 520 | 1,100 |
2009/12/22 | 580 | 580 | 520 | 530 | 8,000 |
2009/12/21 | 570 | 570 | 570 | 570 | 400 |
2009/12/18 | 540 | 570 | 540 | 570 | 1,600 |
2009/12/17 | 550 | 570 | 549 | 570 | 1,500 |
2009/12/16 | 541 | 541 | 541 | 541 | 300 |
2009/12/15 | 557 | 557 | 556 | 556 | 2,200 |
2009/12/14 | 553 | 553 | 523 | 523 | 3,300 |
2009/12/11 | 595 | 595 | 563 | 563 | 5,100 |
2009/12/10 | 636 | 636 | 551 | 561 | 4,200 |
2009/12/09 | 551 | 600 | 551 | 576 | 3,200 |
2009/12/08 | 626 | 626 | 550 | 560 | 5,100 |
2009/12/07 | 521 | 521 | 520 | 520 | 4,000 |
2009/12/04 | 476 | 476 | 476 | 476 | 6,600 |
2009/12/02 | 485 | 485 | 485 | 485 | 100 |
2009/12/01 | 457 | 465 | 450 | 465 | 4,300 |
2009/11/30 | 472 | 472 | 472 | 472 | 1,000 |
2009/11/24 | 475 | 475 | 475 | 475 | 3,000 |
2009/11/20 | 475 | 475 | 475 | 475 | 3,000 |
2009/11/19 | 471 | 471 | 471 | 471 | 1,000 |
2009/11/18 | 470 | 470 | 470 | 470 | 1,000 |
2009/11/16 | 477 | 477 | 477 | 477 | 1,000 |
2009/11/13 | 480 | 480 | 480 | 480 | 2,000 |
2009/11/10 | 497 | 497 | 497 | 497 | 4,000 |
2009/10/30 | 500 | 500 | 500 | 500 | 2,000 |
2009/10/29 | 479 | 495 | 479 | 495 | 16,000 |
2009/10/21 | 480 | 480 | 480 | 480 | 1,000 |
2009/10/20 | 477 | 477 | 477 | 477 | 5,000 |
2009/10/16 | 479 | 479 | 479 | 479 | 2,000 |
2009/10/14 | 480 | 480 | 480 | 480 | 4,000 |
2009/10/13 | 470 | 470 | 470 | 470 | 1,000 |
2009/10/08 | 460 | 460 | 460 | 460 | 1,000 |
2009/10/06 | 457 | 457 | 457 | 457 | 2,000 |
2009/10/02 | 472 | 472 | 472 | 472 | 1,000 |
2009/09/28 | 480 | 480 | 480 | 480 | 1,000 |
2009/09/24 | 499 | 499 | 491 | 491 | 9,000 |
2009/09/16 | 499 | 499 | 499 | 499 | 1,000 |
2009/09/15 | 499 | 499 | 499 | 499 | 2,000 |
2009/09/14 | 485 | 500 | 485 | 500 | 4,000 |
2009/09/10 | 480 | 480 | 480 | 480 | 3,000 |
2009/09/02 | 480 | 480 | 480 | 480 | 3,000 |
2009/08/27 | 483 | 483 | 483 | 483 | 1,000 |
2009/08/26 | 483 | 483 | 483 | 483 | 1,000 |
2009/08/21 | 482 | 482 | 482 | 482 | 2,000 |
2009/08/20 | 482 | 482 | 482 | 482 | 7,000 |
2009/08/19 | 482 | 482 | 482 | 482 | 1,000 |
2009/08/18 | 482 | 482 | 482 | 482 | 1,000 |
2009/08/17 | 494 | 494 | 482 | 482 | 5,000 |
2009/08/13 | 490 | 490 | 490 | 490 | 3,000 |
2009/08/12 | 495 | 495 | 495 | 495 | 6,000 |
2009/08/11 | 495 | 495 | 495 | 495 | 1,000 |
2009/08/10 | 500 | 500 | 500 | 500 | 4,000 |
2009/07/29 | 500 | 500 | 500 | 500 | 3,000 |
2009/07/22 | 490 | 490 | 490 | 490 | 7,000 |
2009/07/21 | 500 | 500 | 500 | 500 | 2,000 |
2009/07/15 | 494 | 494 | 494 | 494 | 1,000 |
2009/07/13 | 519 | 519 | 475 | 475 | 2,000 |
2009/07/10 | 520 | 520 | 520 | 520 | 3,000 |
2009/07/03 | 525 | 525 | 520 | 520 | 3,000 |
2009/07/02 | 525 | 525 | 525 | 525 | 2,000 |
2009/06/30 | 519 | 519 | 519 | 519 | 1,000 |
2009/06/24 | 530 | 530 | 530 | 530 | 5,000 |
2009/06/22 | 530 | 530 | 530 | 530 | 6,000 |
2009/06/18 | 530 | 530 | 530 | 530 | 2,000 |
2009/06/17 | 530 | 530 | 530 | 530 | 1,000 |
2009/06/15 | 530 | 530 | 530 | 530 | 2,000 |
2009/06/12 | 530 | 530 | 530 | 530 | 1,000 |
2009/06/10 | 521 | 521 | 521 | 521 | 7,000 |
2009/05/27 | 540 | 540 | 540 | 540 | 3,000 |
2009/05/25 | 510 | 540 | 510 | 540 | 2,000 |
2009/05/22 | 530 | 530 | 530 | 530 | 1,000 |
2009/05/20 | 565 | 565 | 565 | 565 | 5,000 |
2009/05/15 | 570 | 570 | 570 | 570 | 1,000 |
2009/05/13 | 588 | 588 | 560 | 560 | 6,000 |
2009/05/11 | 589 | 589 | 589 | 589 | 3,000 |
2009/05/07 | 560 | 560 | 560 | 560 | 5,000 |
2009/04/21 | 609 | 609 | 609 | 609 | 5,000 |
2009/04/20 | 609 | 609 | 609 | 609 | 1,000 |
2009/04/16 | 600 | 600 | 600 | 600 | 2,000 |
2009/04/15 | 599 | 599 | 599 | 599 | 1,000 |
2009/04/13 | 599 | 599 | 599 | 599 | 2,000 |
2009/04/10 | 550 | 570 | 550 | 570 | 3,000 |
2009/03/31 | 550 | 550 | 550 | 550 | 2,000 |
2009/03/24 | 585 | 585 | 585 | 585 | 6,000 |
2009/03/18 | 570 | 570 | 570 | 570 | 1,000 |
2009/03/16 | 569 | 569 | 569 | 569 | 1,000 |
2009/03/13 | 580 | 580 | 550 | 550 | 10,000 |
2009/03/10 | 579 | 579 | 579 | 579 | 2,000 |
2009/03/06 | 620 | 620 | 579 | 579 | 5,000 |
2009/02/20 | 623 | 623 | 623 | 623 | 6,000 |
2009/02/19 | 629 | 629 | 629 | 629 | 1,000 |
2009/02/17 | 620 | 620 | 620 | 620 | 2,000 |
2009/02/16 | 629 | 629 | 629 | 629 | 1,000 |
2009/02/13 | 616 | 620 | 616 | 620 | 3,000 |
2009/02/10 | 645 | 645 | 645 | 645 | 3,000 |
2009/01/21 | 650 | 650 | 650 | 650 | 5,000 |
2009/01/20 | 633 | 643 | 633 | 643 | 2,000 |
2009/01/19 | 621 | 621 | 621 | 621 | 1,000 |
2009/01/16 | 650 | 650 | 650 | 650 | 1,000 |
2009/01/14 | 625 | 625 | 625 | 625 | 3,000 |
2009/01/13 | 602 | 602 | 601 | 601 | 3,000 |