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 |
---|---|---|---|---|---|
2012/12/28 | 975 | 975 | 961 | 975 | 900 |
2012/12/27 | 1,000 | 1,000 | 975 | 980 | 1,300 |
2012/12/26 | 980 | 1,030 | 980 | 995 | 3,000 |
2012/12/25 | 1,020 | 1,025 | 982 | 990 | 2,700 |
2012/12/21 | 1,110 | 1,110 | 975 | 1,000 | 13,600 |
2012/12/20 | 950 | 970 | 950 | 960 | 2,600 |
2012/12/19 | 871 | 950 | 871 | 945 | 7,800 |
2012/12/18 | 870 | 870 | 870 | 870 | 1,700 |
2012/12/17 | 827 | 871 | 827 | 871 | 3,000 |
2012/12/14 | 820 | 828 | 820 | 828 | 6,900 |
2012/12/13 | 825 | 825 | 825 | 825 | 100 |
2012/12/12 | 823 | 825 | 812 | 820 | 700 |
2012/12/11 | 849 | 849 | 803 | 829 | 7,100 |
2012/12/10 | 782 | 805 | 782 | 805 | 7,500 |
2012/12/07 | 779 | 781 | 779 | 781 | 3,300 |
2012/12/06 | 770 | 775 | 770 | 775 | 700 |
2012/12/05 | 765 | 770 | 765 | 770 | 1,100 |
2012/12/04 | 780 | 780 | 771 | 777 | 900 |
2012/12/03 | 780 | 780 | 780 | 780 | 3,000 |
2012/11/30 | 767 | 780 | 767 | 780 | 900 |
2012/11/29 | 780 | 782 | 771 | 780 | 4,500 |
2012/11/27 | 780 | 780 | 780 | 780 | 200 |
2012/11/26 | 785 | 790 | 774 | 780 | 5,000 |
2012/11/22 | 772 | 772 | 771 | 771 | 200 |
2012/11/21 | 780 | 780 | 773 | 774 | 3,500 |
2012/11/20 | 777 | 785 | 776 | 780 | 11,000 |
2012/11/19 | 777 | 790 | 760 | 775 | 1,900 |
2012/11/16 | 761 | 775 | 760 | 775 | 1,100 |
2012/11/15 | 777 | 789 | 765 | 765 | 5,100 |
2012/11/14 | 770 | 795 | 770 | 790 | 1,100 |
2012/11/13 | 775 | 777 | 775 | 775 | 1,500 |
2012/11/12 | 790 | 790 | 775 | 790 | 1,300 |
2012/11/09 | 805 | 805 | 790 | 790 | 300 |
2012/11/08 | 803 | 803 | 803 | 803 | 100 |
2012/11/07 | 800 | 800 | 800 | 800 | 200 |
2012/11/06 | 800 | 800 | 800 | 800 | 100 |
2012/11/05 | 800 | 805 | 800 | 805 | 400 |
2012/11/02 | 804 | 804 | 804 | 804 | 100 |
2012/11/01 | 802 | 802 | 802 | 802 | 600 |
2012/10/31 | 802 | 802 | 802 | 802 | 200 |
2012/10/25 | 800 | 800 | 800 | 800 | 100 |
2012/10/24 | 796 | 796 | 790 | 790 | 2,200 |
2012/10/23 | 796 | 796 | 796 | 796 | 100 |
2012/10/22 | 810 | 810 | 795 | 805 | 9,100 |
2012/10/19 | 810 | 810 | 790 | 805 | 1,400 |
2012/10/18 | 814 | 830 | 814 | 830 | 1,200 |
2012/10/17 | 810 | 813 | 810 | 813 | 400 |
2012/10/16 | 800 | 803 | 780 | 803 | 800 |
2012/10/15 | 802 | 802 | 802 | 802 | 1,600 |
2012/10/11 | 791 | 805 | 790 | 805 | 800 |
2012/10/10 | 790 | 794 | 790 | 794 | 200 |
2012/10/09 | 812 | 812 | 796 | 796 | 500 |
2012/10/05 | 804 | 810 | 804 | 810 | 300 |
2012/10/04 | 808 | 808 | 793 | 804 | 1,300 |
2012/10/01 | 796 | 796 | 796 | 796 | 200 |
2012/09/28 | 800 | 800 | 796 | 796 | 500 |
2012/09/26 | 808 | 808 | 800 | 800 | 200 |
2012/09/25 | 815 | 815 | 800 | 800 | 1,300 |
2012/09/24 | 808 | 808 | 808 | 808 | 1,000 |
2012/09/21 | 833 | 833 | 825 | 832 | 5,200 |
2012/09/20 | 815 | 827 | 815 | 827 | 6,900 |
2012/09/19 | 800 | 813 | 800 | 813 | 3,900 |
2012/09/18 | 817 | 817 | 810 | 810 | 1,700 |
2012/09/14 | 819 | 820 | 796 | 810 | 7,300 |
2012/09/13 | 817 | 817 | 813 | 813 | 400 |
2012/09/12 | 817 | 832 | 817 | 832 | 300 |
2012/09/10 | 815 | 817 | 815 | 817 | 300 |
2012/09/07 | 828 | 835 | 828 | 835 | 400 |
2012/09/06 | 817 | 828 | 805 | 828 | 4,100 |
2012/09/05 | 838 | 840 | 838 | 840 | 3,300 |
2012/09/04 | 831 | 840 | 831 | 840 | 600 |
2012/09/03 | 844 | 844 | 844 | 844 | 500 |
2012/08/29 | 840 | 840 | 840 | 840 | 300 |
2012/08/27 | 850 | 850 | 850 | 850 | 300 |
2012/08/24 | 843 | 855 | 843 | 855 | 600 |
2012/08/22 | 858 | 858 | 858 | 858 | 200 |
2012/08/21 | 860 | 860 | 860 | 860 | 100 |
2012/08/20 | 859 | 859 | 858 | 858 | 7,800 |
2012/08/17 | 862 | 865 | 862 | 865 | 700 |
2012/08/16 | 857 | 865 | 857 | 865 | 200 |
2012/08/15 | 859 | 859 | 859 | 859 | 1,300 |
2012/08/14 | 840 | 850 | 840 | 850 | 2,900 |
2012/08/13 | 870 | 870 | 870 | 870 | 2,500 |
2012/08/10 | 868 | 870 | 868 | 870 | 400 |
2012/08/09 | 840 | 870 | 840 | 870 | 1,900 |
2012/08/08 | 849 | 849 | 849 | 849 | 800 |
2012/08/02 | 849 | 849 | 849 | 849 | 2,700 |
2012/08/01 | 826 | 838 | 826 | 838 | 1,100 |
2012/07/31 | 813 | 840 | 813 | 827 | 3,600 |
2012/07/30 | 858 | 858 | 858 | 858 | 2,800 |
2012/07/27 | 860 | 860 | 860 | 860 | 300 |
2012/07/26 | 849 | 850 | 849 | 850 | 1,300 |
2012/07/23 | 864 | 864 | 864 | 864 | 3,000 |
2012/07/20 | 871 | 888 | 864 | 864 | 12,400 |
2012/07/19 | 871 | 871 | 871 | 871 | 100 |
2012/07/18 | 844 | 859 | 844 | 859 | 2,900 |
2012/07/17 | 874 | 874 | 874 | 874 | 4,300 |
2012/07/12 | 860 | 861 | 850 | 860 | 3,200 |
2012/07/11 | 890 | 890 | 875 | 875 | 3,600 |
2012/07/10 | 890 | 890 | 890 | 890 | 100 |
2012/07/04 | 900 | 910 | 900 | 910 | 500 |
2012/07/02 | 912 | 912 | 912 | 912 | 200 |
2012/06/29 | 910 | 910 | 910 | 910 | 4,100 |
2012/06/28 | 888 | 910 | 888 | 904 | 1,600 |
2012/06/25 | 888 | 888 | 888 | 888 | 200 |
2012/06/22 | 875 | 875 | 875 | 875 | 100 |
2012/06/21 | 860 | 860 | 860 | 860 | 600 |
2012/06/20 | 885 | 890 | 878 | 878 | 10,600 |
2012/06/19 | 871 | 885 | 871 | 885 | 200 |
2012/06/18 | 879 | 879 | 879 | 879 | 100 |
2012/06/15 | 879 | 879 | 864 | 879 | 2,500 |
2012/06/13 | 860 | 875 | 860 | 875 | 1,100 |
2012/06/12 | 875 | 875 | 875 | 875 | 100 |
2012/06/11 | 870 | 882 | 870 | 882 | 1,400 |
2012/06/07 | 895 | 895 | 895 | 895 | 100 |
2012/06/06 | 870 | 893 | 870 | 893 | 500 |
2012/06/05 | 861 | 870 | 860 | 870 | 1,700 |
2012/06/04 | 910 | 910 | 856 | 860 | 1,000 |
2012/05/31 | 925 | 940 | 895 | 940 | 1,000 |
2012/05/22 | 985 | 985 | 985 | 985 | 6,200 |
2012/05/21 | 906 | 928 | 906 | 927 | 4,300 |
2012/05/17 | 890 | 904 | 890 | 904 | 1,900 |
2012/05/16 | 893 | 893 | 893 | 893 | 200 |
2012/05/15 | 890 | 900 | 879 | 879 | 7,500 |
2012/05/14 | 954 | 954 | 954 | 954 | 3,000 |
2012/05/11 | 969 | 979 | 950 | 955 | 600 |
2012/05/10 | 927 | 960 | 927 | 955 | 1,000 |
2012/05/09 | 940 | 942 | 925 | 942 | 900 |
2012/05/08 | 952 | 952 | 940 | 940 | 1,400 |
2012/05/07 | 972 | 972 | 945 | 950 | 3,500 |
2012/05/02 | 972 | 972 | 972 | 972 | 700 |
2012/05/01 | 972 | 972 | 972 | 972 | 3,400 |
2012/04/27 | 970 | 970 | 970 | 970 | 700 |
2012/04/26 | 1,000 | 1,000 | 990 | 1,000 | 3,000 |
2012/04/25 | 1,030 | 1,045 | 1,030 | 1,045 | 400 |
2012/04/24 | 1,036 | 1,036 | 1,036 | 1,036 | 200 |
2012/04/23 | 1,096 | 1,096 | 1,055 | 1,060 | 9,700 |
2012/04/20 | 1,000 | 1,030 | 1,000 | 1,030 | 11,900 |
2012/04/19 | 980 | 992 | 980 | 992 | 2,300 |
2012/04/18 | 1,018 | 1,018 | 980 | 1,000 | 3,700 |
2012/04/17 | 1,019 | 1,025 | 1,000 | 1,016 | 10,400 |
2012/04/16 | 999 | 1,000 | 985 | 1,000 | 6,600 |
2012/04/13 | 985 | 995 | 985 | 995 | 2,300 |
2012/04/12 | 975 | 985 | 965 | 985 | 6,400 |
2012/04/11 | 949 | 969 | 948 | 969 | 2,900 |
2012/04/10 | 960 | 960 | 960 | 960 | 100 |
2012/04/09 | 950 | 955 | 915 | 955 | 5,000 |
2012/04/06 | 988 | 989 | 965 | 975 | 5,100 |
2012/04/05 | 935 | 992 | 935 | 985 | 6,900 |
2012/04/04 | 983 | 1,008 | 950 | 990 | 6,800 |
2012/04/03 | 980 | 1,000 | 965 | 980 | 4,100 |
2012/04/02 | 949 | 989 | 949 | 985 | 5,700 |
2012/03/30 | 940 | 940 | 920 | 940 | 5,100 |
2012/03/29 | 930 | 955 | 929 | 955 | 900 |
2012/03/28 | 929 | 929 | 900 | 920 | 6,800 |
2012/03/27 | 929 | 950 | 910 | 946 | 9,900 |
2012/03/26 | 905 | 920 | 905 | 914 | 17,400 |
2012/03/23 | 929 | 980 | 905 | 980 | 10,000 |
2012/03/22 | 942 | 950 | 913 | 925 | 10,000 |
2012/03/21 | 866 | 882 | 866 | 882 | 4,500 |
2012/03/19 | 857 | 870 | 857 | 870 | 1,100 |
2012/03/16 | 875 | 875 | 850 | 860 | 6,400 |
2012/03/15 | 865 | 870 | 865 | 870 | 1,900 |
2012/03/14 | 845 | 868 | 845 | 860 | 11,200 |
2012/03/13 | 844 | 844 | 832 | 844 | 300 |
2012/03/12 | 834 | 842 | 834 | 842 | 1,300 |
2012/03/09 | 840 | 849 | 840 | 849 | 700 |
2012/03/08 | 840 | 845 | 840 | 845 | 3,900 |
2012/03/07 | 832 | 832 | 832 | 832 | 100 |
2012/03/06 | 843 | 843 | 843 | 843 | 800 |
2012/03/05 | 845 | 845 | 845 | 845 | 100 |
2012/03/02 | 830 | 845 | 830 | 844 | 600 |
2012/03/01 | 848 | 848 | 840 | 844 | 300 |
2012/02/29 | 835 | 846 | 813 | 845 | 3,700 |
2012/02/28 | 837 | 838 | 811 | 838 | 3,600 |
2012/02/27 | 819 | 832 | 819 | 832 | 2,700 |
2012/02/24 | 819 | 829 | 819 | 829 | 3,300 |
2012/02/23 | 815 | 819 | 815 | 817 | 1,200 |
2012/02/22 | 813 | 815 | 813 | 815 | 1,800 |
2012/02/21 | 815 | 819 | 810 | 815 | 6,000 |
2012/02/20 | 805 | 814 | 805 | 812 | 3,300 |
2012/02/17 | 802 | 809 | 800 | 806 | 1,900 |
2012/02/16 | 800 | 801 | 800 | 801 | 300 |
2012/02/15 | 800 | 802 | 781 | 800 | 5,900 |
2012/02/14 | 790 | 800 | 790 | 800 | 1,100 |
2012/02/13 | 785 | 800 | 785 | 800 | 3,200 |
2012/02/10 | 800 | 808 | 800 | 800 | 1,400 |
2012/02/09 | 800 | 805 | 800 | 805 | 500 |
2012/02/08 | 780 | 800 | 780 | 800 | 2,000 |
2012/02/07 | 790 | 790 | 781 | 781 | 7,000 |
2012/02/06 | 801 | 808 | 792 | 796 | 3,400 |
2012/02/03 | 800 | 810 | 800 | 810 | 6,200 |
2012/02/02 | 800 | 800 | 800 | 800 | 3,500 |
2012/02/01 | 808 | 815 | 800 | 805 | 1,200 |
2012/01/30 | 800 | 800 | 793 | 793 | 7,400 |
2012/01/27 | 800 | 800 | 800 | 800 | 700 |
2012/01/26 | 805 | 805 | 805 | 805 | 100 |
2012/01/25 | 800 | 810 | 800 | 810 | 500 |
2012/01/24 | 809 | 810 | 801 | 801 | 3,700 |
2012/01/23 | 809 | 809 | 800 | 809 | 7,700 |
2012/01/20 | 785 | 793 | 785 | 787 | 5,100 |
2012/01/19 | 784 | 785 | 777 | 785 | 3,200 |
2012/01/18 | 777 | 780 | 773 | 773 | 900 |
2012/01/17 | 760 | 770 | 760 | 770 | 4,300 |
2012/01/16 | 763 | 763 | 760 | 760 | 6,200 |
2012/01/13 | 762 | 763 | 762 | 763 | 300 |
2012/01/12 | 759 | 760 | 759 | 760 | 400 |
2012/01/11 | 761 | 761 | 741 | 747 | 2,000 |
2012/01/10 | 761 | 761 | 761 | 761 | 1,600 |
2012/01/06 | 763 | 770 | 763 | 770 | 400 |
2012/01/05 | 759 | 759 | 759 | 759 | 100 |
2012/01/04 | 775 | 775 | 774 | 774 | 3,700 |