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 |
---|---|---|---|---|---|
2011/12/30 | 763 | 765 | 759 | 763 | 2,300 |
2011/12/29 | 755 | 762 | 755 | 762 | 2,200 |
2011/12/28 | 750 | 763 | 750 | 755 | 6,500 |
2011/12/27 | 747 | 764 | 747 | 755 | 3,200 |
2011/12/26 | 775 | 775 | 758 | 758 | 3,800 |
2011/12/22 | 770 | 770 | 765 | 765 | 600 |
2011/12/21 | 790 | 790 | 772 | 785 | 900 |
2011/12/20 | 791 | 791 | 761 | 787 | 8,200 |
2011/12/19 | 795 | 795 | 790 | 793 | 300 |
2011/12/16 | 790 | 795 | 790 | 791 | 900 |
2011/12/15 | 791 | 791 | 791 | 791 | 1,800 |
2011/12/14 | 790 | 799 | 790 | 799 | 2,500 |
2011/12/13 | 785 | 785 | 785 | 785 | 3,100 |
2011/12/12 | 790 | 797 | 785 | 785 | 7,200 |
2011/12/09 | 793 | 793 | 793 | 793 | 100 |
2011/12/08 | 799 | 799 | 788 | 793 | 500 |
2011/12/07 | 790 | 790 | 785 | 785 | 500 |
2011/12/06 | 790 | 790 | 782 | 789 | 700 |
2011/12/05 | 790 | 792 | 787 | 791 | 8,700 |
2011/12/02 | 780 | 780 | 780 | 780 | 100 |
2011/12/01 | 795 | 800 | 790 | 790 | 7,900 |
2011/11/30 | 799 | 799 | 791 | 791 | 1,400 |
2011/11/29 | 790 | 790 | 790 | 790 | 200 |
2011/11/28 | 0 | 0 | 0 | 785 | 0 |
2011/11/25 | 0 | 0 | 0 | 785 | 0 |
2011/11/24 | 770 | 785 | 760 | 785 | 1,200 |
2011/11/22 | 755 | 785 | 755 | 785 | 700 |
2011/11/21 | 803 | 803 | 785 | 800 | 5,800 |
2011/11/18 | 790 | 800 | 790 | 800 | 400 |
2011/11/17 | 790 | 800 | 790 | 800 | 300 |
2011/11/16 | 790 | 805 | 790 | 805 | 400 |
2011/11/15 | 817 | 817 | 804 | 804 | 800 |
2011/11/14 | 790 | 810 | 790 | 810 | 400 |
2011/11/11 | 801 | 805 | 780 | 790 | 3,000 |
2011/11/10 | 810 | 810 | 800 | 800 | 3,200 |
2011/11/09 | 0 | 0 | 0 | 810 | 0 |
2011/11/08 | 800 | 810 | 800 | 810 | 800 |
2011/11/07 | 800 | 800 | 800 | 800 | 700 |
2011/11/04 | 820 | 820 | 808 | 817 | 1,000 |
2011/11/02 | 818 | 818 | 813 | 814 | 500 |
2011/11/01 | 0 | 0 | 0 | 825 | 0 |
2011/10/31 | 812 | 825 | 812 | 825 | 900 |
2011/10/28 | 815 | 817 | 810 | 817 | 600 |
2011/10/27 | 809 | 819 | 809 | 814 | 400 |
2011/10/26 | 795 | 803 | 795 | 801 | 800 |
2011/10/25 | 765 | 785 | 765 | 785 | 300 |
2011/10/24 | 788 | 789 | 780 | 780 | 1,500 |
2011/10/21 | 801 | 816 | 757 | 780 | 5,000 |
2011/10/20 | 741 | 747 | 741 | 741 | 1,200 |
2011/10/19 | 739 | 745 | 739 | 741 | 1,900 |
2011/10/18 | 743 | 743 | 743 | 743 | 800 |
2011/10/17 | 720 | 728 | 720 | 728 | 2,100 |
2011/10/14 | 715 | 715 | 715 | 715 | 400 |
2011/10/13 | 714 | 725 | 714 | 724 | 1,900 |
2011/10/12 | 715 | 715 | 712 | 712 | 3,800 |
2011/10/11 | 679 | 703 | 679 | 700 | 1,000 |
2011/10/07 | 675 | 680 | 653 | 673 | 1,800 |
2011/10/06 | 670 | 675 | 670 | 675 | 1,000 |
2011/10/05 | 671 | 680 | 670 | 670 | 1,600 |
2011/10/04 | 0 | 0 | 0 | 690 | 0 |
2011/10/03 | 710 | 710 | 690 | 690 | 1,200 |
2011/09/30 | 715 | 715 | 695 | 707 | 2,700 |
2011/09/29 | 680 | 682 | 673 | 680 | 5,600 |
2011/09/28 | 706 | 706 | 685 | 685 | 5,300 |
2011/09/27 | 700 | 745 | 700 | 700 | 6,200 |
2011/09/26 | 761 | 761 | 700 | 700 | 8,000 |
2011/09/22 | 780 | 780 | 770 | 780 | 4,000 |
2011/09/21 | 772 | 772 | 742 | 772 | 1,600 |
2011/09/20 | 778 | 778 | 778 | 778 | 9,900 |
2011/09/16 | 762 | 778 | 762 | 778 | 1,600 |
2011/09/15 | 772 | 777 | 772 | 777 | 1,900 |
2011/09/14 | 778 | 778 | 778 | 778 | 700 |
2011/09/13 | 780 | 780 | 780 | 780 | 100 |
2011/09/12 | 774 | 778 | 761 | 778 | 11,200 |
2011/09/09 | 778 | 778 | 778 | 778 | 100 |
2011/09/08 | 777 | 785 | 772 | 778 | 3,100 |
2011/09/07 | 770 | 777 | 765 | 777 | 7,000 |
2011/09/06 | 780 | 780 | 760 | 760 | 6,000 |
2011/09/05 | 780 | 785 | 780 | 780 | 2,600 |
2011/09/02 | 775 | 795 | 775 | 795 | 3,200 |
2011/09/01 | 781 | 781 | 775 | 775 | 600 |
2011/08/31 | 780 | 781 | 771 | 781 | 1,400 |
2011/08/30 | 775 | 795 | 775 | 780 | 500 |
2011/08/29 | 750 | 789 | 750 | 789 | 2,300 |
2011/08/26 | 800 | 800 | 793 | 795 | 500 |
2011/08/25 | 810 | 820 | 800 | 807 | 1,400 |
2011/08/24 | 825 | 835 | 810 | 810 | 2,200 |
2011/08/23 | 825 | 825 | 825 | 825 | 100 |
2011/08/22 | 824 | 824 | 810 | 810 | 3,900 |
2011/08/19 | 808 | 822 | 808 | 822 | 1,800 |
2011/08/18 | 819 | 825 | 815 | 822 | 3,000 |
2011/08/17 | 825 | 825 | 820 | 820 | 200 |
2011/08/16 | 855 | 855 | 835 | 840 | 1,900 |
2011/08/15 | 820 | 825 | 820 | 825 | 1,100 |
2011/08/12 | 830 | 830 | 815 | 820 | 300 |
2011/08/11 | 834 | 855 | 805 | 820 | 2,900 |
2011/08/10 | 810 | 835 | 810 | 815 | 7,900 |
2011/08/09 | 775 | 780 | 750 | 780 | 4,000 |
2011/08/08 | 830 | 830 | 820 | 820 | 1,700 |
2011/08/05 | 851 | 851 | 851 | 851 | 100 |
2011/08/04 | 872 | 872 | 872 | 872 | 200 |
2011/08/03 | 853 | 868 | 853 | 868 | 700 |
2011/08/02 | 870 | 870 | 870 | 870 | 300 |
2011/08/01 | 865 | 880 | 865 | 880 | 800 |
2011/07/29 | 880 | 880 | 880 | 880 | 300 |
2011/07/28 | 885 | 885 | 876 | 880 | 800 |
2011/07/27 | 900 | 900 | 890 | 890 | 800 |
2011/07/26 | 900 | 900 | 900 | 900 | 100 |
2011/07/25 | 882 | 900 | 882 | 900 | 3,500 |
2011/07/22 | 917 | 917 | 872 | 910 | 4,000 |
2011/07/21 | 900 | 910 | 900 | 910 | 4,400 |
2011/07/20 | 894 | 894 | 888 | 888 | 5,500 |
2011/07/19 | 895 | 905 | 870 | 885 | 11,500 |
2011/07/15 | 900 | 914 | 890 | 895 | 1,800 |
2011/07/14 | 900 | 901 | 890 | 900 | 5,000 |
2011/07/13 | 908 | 918 | 900 | 915 | 6,700 |
2011/07/12 | 909 | 909 | 900 | 900 | 1,800 |
2011/07/11 | 900 | 915 | 899 | 915 | 5,600 |
2011/07/08 | 892 | 904 | 892 | 895 | 1,100 |
2011/07/07 | 910 | 910 | 892 | 892 | 3,600 |
2011/07/06 | 899 | 915 | 880 | 915 | 9,800 |
2011/07/05 | 895 | 896 | 890 | 896 | 6,000 |
2011/07/04 | 899 | 899 | 890 | 899 | 5,200 |
2011/07/01 | 885 | 898 | 885 | 898 | 7,700 |
2011/06/30 | 880 | 889 | 875 | 881 | 3,600 |
2011/06/29 | 895 | 895 | 870 | 880 | 7,000 |
2011/06/28 | 895 | 900 | 895 | 900 | 16,600 |
2011/06/27 | 874 | 898 | 874 | 895 | 4,400 |
2011/06/24 | 855 | 889 | 850 | 889 | 3,800 |
2011/06/23 | 890 | 890 | 850 | 869 | 11,000 |
2011/06/22 | 842 | 860 | 842 | 860 | 14,600 |
2011/06/21 | 838 | 840 | 825 | 838 | 5,200 |
2011/06/20 | 845 | 845 | 830 | 840 | 6,800 |
2011/06/17 | 845 | 845 | 830 | 841 | 2,800 |
2011/06/16 | 850 | 850 | 840 | 845 | 2,500 |
2011/06/15 | 850 | 857 | 830 | 850 | 4,600 |
2011/06/14 | 850 | 879 | 845 | 860 | 21,800 |
2011/06/13 | 785 | 849 | 772 | 835 | 18,900 |
2011/06/10 | 785 | 785 | 785 | 785 | 3,100 |
2011/06/09 | 778 | 778 | 765 | 775 | 3,600 |
2011/06/08 | 790 | 790 | 778 | 778 | 3,100 |
2011/06/07 | 782 | 793 | 782 | 790 | 900 |
2011/06/06 | 788 | 797 | 777 | 797 | 5,100 |
2011/06/03 | 785 | 797 | 785 | 797 | 1,200 |
2011/06/02 | 795 | 798 | 795 | 798 | 300 |
2011/06/01 | 780 | 788 | 780 | 788 | 400 |
2011/05/31 | 781 | 795 | 780 | 795 | 3,100 |
2011/05/30 | 780 | 780 | 780 | 780 | 1,000 |
2011/05/27 | 780 | 799 | 765 | 799 | 4,200 |
2011/05/26 | 785 | 787 | 775 | 787 | 1,600 |
2011/05/25 | 800 | 800 | 800 | 800 | 200 |
2011/05/24 | 775 | 790 | 773 | 780 | 1,600 |
2011/05/23 | 800 | 800 | 790 | 790 | 1,300 |
2011/05/20 | 782 | 793 | 782 | 793 | 6,000 |
2011/05/19 | 781 | 784 | 772 | 780 | 1,400 |
2011/05/18 | 790 | 793 | 780 | 788 | 2,400 |
2011/05/17 | 766 | 784 | 766 | 784 | 700 |
2011/05/16 | 761 | 780 | 761 | 766 | 1,500 |
2011/05/13 | 800 | 800 | 770 | 796 | 2,800 |
2011/05/12 | 830 | 830 | 777 | 800 | 7,900 |
2011/05/11 | 886 | 887 | 830 | 855 | 18,200 |
2011/05/10 | 870 | 870 | 825 | 849 | 10,500 |
2011/05/09 | 865 | 890 | 862 | 873 | 12,700 |
2011/05/06 | 845 | 900 | 838 | 880 | 32,300 |
2011/05/02 | 800 | 839 | 800 | 830 | 17,000 |
2011/04/28 | 710 | 717 | 678 | 717 | 1,100 |
2011/04/27 | 693 | 705 | 693 | 705 | 1,700 |
2011/04/26 | 691 | 691 | 670 | 690 | 1,200 |
2011/04/25 | 685 | 693 | 685 | 690 | 2,800 |
2011/04/22 | 680 | 687 | 680 | 681 | 1,700 |
2011/04/21 | 685 | 685 | 666 | 678 | 6,700 |
2011/04/20 | 655 | 660 | 655 | 656 | 2,500 |
2011/04/19 | 655 | 655 | 655 | 655 | 100 |
2011/04/18 | 666 | 666 | 650 | 655 | 2,100 |
2011/04/15 | 642 | 648 | 638 | 646 | 2,100 |
2011/04/14 | 618 | 638 | 618 | 638 | 3,100 |
2011/04/13 | 638 | 638 | 638 | 638 | 1,200 |
2011/04/12 | 0 | 0 | 0 | 640 | 0 |
2011/04/11 | 633 | 642 | 633 | 640 | 4,400 |
2011/04/08 | 606 | 630 | 606 | 630 | 6,000 |
2011/04/07 | 631 | 631 | 626 | 626 | 200 |
2011/04/06 | 630 | 630 | 625 | 625 | 200 |
2011/04/05 | 650 | 650 | 626 | 635 | 1,900 |
2011/04/04 | 650 | 650 | 650 | 650 | 300 |
2011/04/01 | 660 | 660 | 630 | 640 | 1,800 |
2011/03/31 | 650 | 657 | 650 | 657 | 400 |
2011/03/30 | 631 | 645 | 631 | 645 | 1,400 |
2011/03/29 | 631 | 645 | 615 | 630 | 2,800 |
2011/03/28 | 660 | 670 | 655 | 655 | 1,900 |
2011/03/25 | 653 | 690 | 653 | 670 | 3,900 |
2011/03/24 | 645 | 655 | 643 | 649 | 4,700 |
2011/03/23 | 640 | 660 | 635 | 660 | 12,100 |
2011/03/22 | 650 | 660 | 645 | 645 | 11,800 |
2011/03/18 | 580 | 610 | 580 | 610 | 7,500 |
2011/03/17 | 520 | 580 | 500 | 580 | 24,700 |
2011/03/16 | 561 | 600 | 561 | 600 | 13,500 |
2011/03/15 | 620 | 620 | 578 | 588 | 21,200 |
2011/03/14 | 665 | 700 | 650 | 678 | 14,600 |
2011/03/11 | 800 | 800 | 753 | 800 | 7,800 |
2011/03/10 | 820 | 830 | 795 | 795 | 11,500 |
2011/03/09 | 775 | 812 | 775 | 808 | 12,300 |
2011/03/08 | 750 | 770 | 750 | 770 | 11,200 |
2011/03/07 | 740 | 755 | 740 | 755 | 6,100 |
2011/03/04 | 737 | 749 | 730 | 749 | 7,900 |
2011/03/03 | 749 | 758 | 735 | 750 | 5,500 |
2011/03/02 | 740 | 752 | 733 | 741 | 5,000 |
2011/03/01 | 736 | 747 | 715 | 740 | 6,400 |
2011/02/28 | 750 | 750 | 730 | 737 | 6,300 |
2011/02/25 | 749 | 750 | 730 | 750 | 4,900 |
2011/02/24 | 796 | 796 | 738 | 762 | 10,600 |
2011/02/23 | 736 | 787 | 735 | 784 | 9,600 |
2011/02/22 | 798 | 800 | 730 | 745 | 30,800 |
2011/02/21 | 730 | 782 | 730 | 782 | 21,100 |
2011/02/18 | 659 | 717 | 655 | 717 | 11,500 |
2011/02/17 | 636 | 650 | 636 | 650 | 16,000 |
2011/02/16 | 637 | 645 | 630 | 630 | 11,700 |
2011/02/15 | 639 | 647 | 617 | 645 | 7,000 |
2011/02/14 | 647 | 647 | 625 | 640 | 13,400 |
2011/02/10 | 623 | 638 | 621 | 638 | 4,600 |
2011/02/09 | 630 | 630 | 616 | 616 | 4,000 |
2011/02/08 | 611 | 622 | 611 | 622 | 1,500 |
2011/02/07 | 609 | 625 | 609 | 615 | 3,200 |
2011/02/04 | 605 | 622 | 605 | 622 | 1,800 |
2011/02/03 | 605 | 621 | 602 | 621 | 9,800 |
2011/02/02 | 600 | 600 | 600 | 600 | 700 |
2011/02/01 | 596 | 596 | 596 | 596 | 300 |
2011/01/31 | 600 | 600 | 600 | 600 | 300 |
2011/01/28 | 601 | 601 | 601 | 601 | 2,500 |
2011/01/27 | 601 | 611 | 601 | 611 | 2,100 |
2011/01/26 | 619 | 620 | 600 | 610 | 3,900 |
2011/01/25 | 638 | 638 | 620 | 620 | 3,900 |
2011/01/24 | 635 | 635 | 620 | 630 | 1,300 |
2011/01/21 | 633 | 640 | 630 | 640 | 700 |
2011/01/20 | 638 | 643 | 638 | 640 | 5,400 |
2011/01/19 | 644 | 648 | 638 | 640 | 3,500 |
2011/01/18 | 639 | 644 | 639 | 644 | 2,800 |
2011/01/17 | 631 | 640 | 631 | 640 | 1,100 |
2011/01/14 | 630 | 640 | 630 | 640 | 2,000 |
2011/01/13 | 630 | 630 | 630 | 630 | 900 |
2011/01/12 | 640 | 640 | 630 | 630 | 1,900 |
2011/01/11 | 629 | 630 | 629 | 630 | 4,200 |
2011/01/07 | 620 | 625 | 620 | 625 | 500 |
2011/01/06 | 620 | 620 | 611 | 620 | 1,600 |
2011/01/05 | 0 | 0 | 0 | 640 | 0 |
2011/01/04 | 630 | 640 | 630 | 640 | 500 |