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 |
|---|---|---|---|---|---|
| 2017/12/29 | 3,620 | 3,630 | 3,505 | 3,585 | 11,300 |
| 2017/12/28 | 3,535 | 3,630 | 3,495 | 3,550 | 12,000 |
| 2017/12/27 | 3,400 | 3,530 | 3,400 | 3,515 | 11,100 |
| 2017/12/26 | 3,390 | 3,395 | 3,370 | 3,395 | 3,500 |
| 2017/12/25 | 3,290 | 3,425 | 3,245 | 3,395 | 7,000 |
| 2017/12/22 | 3,255 | 3,295 | 3,180 | 3,280 | 10,700 |
| 2017/12/21 | 3,280 | 3,280 | 3,200 | 3,270 | 7,400 |
| 2017/12/20 | 3,275 | 3,300 | 3,245 | 3,275 | 7,000 |
| 2017/12/19 | 3,310 | 3,310 | 3,270 | 3,275 | 3,000 |
| 2017/12/18 | 3,270 | 3,300 | 3,240 | 3,285 | 9,700 |
| 2017/12/15 | 3,275 | 3,290 | 3,235 | 3,270 | 7,100 |
| 2017/12/14 | 3,250 | 3,270 | 3,235 | 3,270 | 2,800 |
| 2017/12/13 | 3,280 | 3,285 | 3,235 | 3,260 | 3,500 |
| 2017/12/12 | 3,265 | 3,290 | 3,205 | 3,255 | 9,200 |
| 2017/12/11 | 3,280 | 3,280 | 3,195 | 3,235 | 12,000 |
| 2017/12/08 | 3,160 | 3,170 | 3,120 | 3,140 | 3,400 |
| 2017/12/07 | 3,150 | 3,180 | 3,110 | 3,110 | 6,700 |
| 2017/12/06 | 3,275 | 3,275 | 3,180 | 3,200 | 7,300 |
| 2017/12/05 | 3,170 | 3,260 | 3,165 | 3,235 | 3,500 |
| 2017/12/04 | 3,235 | 3,235 | 3,140 | 3,205 | 14,900 |
| 2017/12/01 | 3,325 | 3,330 | 3,235 | 3,245 | 3,200 |
| 2017/11/30 | 3,295 | 3,330 | 3,250 | 3,280 | 7,300 |
| 2017/11/29 | 3,325 | 3,330 | 3,260 | 3,315 | 7,400 |
| 2017/11/28 | 3,300 | 3,325 | 3,130 | 3,325 | 17,600 |
| 2017/11/27 | 3,370 | 3,370 | 3,295 | 3,295 | 5,300 |
| 2017/11/24 | 3,295 | 3,320 | 3,260 | 3,305 | 4,900 |
| 2017/11/22 | 3,320 | 3,335 | 3,240 | 3,250 | 5,700 |
| 2017/11/21 | 3,325 | 3,370 | 3,270 | 3,325 | 4,700 |
| 2017/11/20 | 3,200 | 3,265 | 3,195 | 3,265 | 6,400 |
| 2017/11/17 | 3,290 | 3,290 | 3,165 | 3,195 | 22,600 |
| 2017/11/16 | 3,275 | 3,310 | 3,225 | 3,295 | 11,100 |
| 2017/11/15 | 3,480 | 3,480 | 3,215 | 3,300 | 31,100 |
| 2017/11/14 | 3,390 | 3,485 | 3,385 | 3,470 | 21,600 |
| 2017/11/13 | 3,440 | 3,440 | 3,300 | 3,365 | 5,000 |
| 2017/11/10 | 3,250 | 3,390 | 3,200 | 3,385 | 6,800 |
| 2017/11/09 | 3,365 | 3,460 | 3,200 | 3,320 | 23,000 |
| 2017/11/08 | 3,325 | 3,355 | 3,320 | 3,320 | 6,500 |
| 2017/11/07 | 3,295 | 3,300 | 3,260 | 3,295 | 5,400 |
| 2017/11/06 | 3,190 | 3,325 | 3,150 | 3,295 | 12,800 |
| 2017/11/02 | 3,080 | 3,150 | 3,065 | 3,130 | 11,000 |
| 2017/11/01 | 3,070 | 3,070 | 3,035 | 3,060 | 2,700 |
| 2017/10/31 | 3,065 | 3,080 | 3,035 | 3,035 | 3,800 |
| 2017/10/30 | 3,080 | 3,080 | 3,040 | 3,065 | 3,300 |
| 2017/10/27 | 3,070 | 3,070 | 3,040 | 3,070 | 2,000 |
| 2017/10/26 | 3,045 | 3,070 | 3,025 | 3,070 | 4,700 |
| 2017/10/25 | 3,065 | 3,065 | 3,020 | 3,045 | 5,000 |
| 2017/10/24 | 3,060 | 3,065 | 3,035 | 3,065 | 4,400 |
| 2017/10/23 | 3,040 | 3,090 | 3,010 | 3,070 | 9,600 |
| 2017/10/20 | 2,965 | 3,025 | 2,965 | 2,988 | 8,800 |
| 2017/10/19 | 2,976 | 2,976 | 2,956 | 2,965 | 6,800 |
| 2017/10/18 | 3,000 | 3,000 | 2,960 | 2,976 | 8,100 |
| 2017/10/17 | 3,050 | 3,130 | 2,978 | 2,995 | 29,000 |
| 2017/10/16 | 3,105 | 3,105 | 2,950 | 2,970 | 30,600 |
| 2017/10/13 | 2,881 | 2,891 | 2,816 | 2,881 | 6,100 |
| 2017/10/12 | 2,880 | 2,894 | 2,855 | 2,881 | 3,300 |
| 2017/10/11 | 2,880 | 2,887 | 2,836 | 2,844 | 6,400 |
| 2017/10/10 | 2,837 | 2,882 | 2,837 | 2,880 | 2,900 |
| 2017/10/06 | 2,850 | 2,850 | 2,830 | 2,836 | 3,200 |
| 2017/10/05 | 2,847 | 2,868 | 2,833 | 2,853 | 3,200 |
| 2017/10/04 | 2,822 | 2,842 | 2,800 | 2,842 | 5,500 |
| 2017/10/03 | 2,807 | 2,830 | 2,807 | 2,822 | 4,700 |
| 2017/10/02 | 2,850 | 2,850 | 2,807 | 2,807 | 3,000 |
| 2017/09/29 | 2,799 | 2,850 | 2,796 | 2,815 | 10,400 |
| 2017/09/28 | 2,765 | 2,795 | 2,765 | 2,792 | 2,600 |
| 2017/09/27 | 2,731 | 2,759 | 2,731 | 2,750 | 2,000 |
| 2017/09/26 | 2,752 | 2,752 | 2,732 | 2,738 | 2,300 |
| 2017/09/25 | 2,710 | 2,757 | 2,710 | 2,753 | 3,800 |
| 2017/09/22 | 2,750 | 2,750 | 2,706 | 2,706 | 4,600 |
| 2017/09/21 | 2,730 | 2,766 | 2,726 | 2,740 | 7,800 |
| 2017/09/20 | 2,777 | 2,777 | 2,730 | 2,730 | 12,100 |
| 2017/09/19 | 2,770 | 2,770 | 2,700 | 2,731 | 20,000 |
| 2017/09/15 | 2,865 | 2,865 | 2,741 | 2,778 | 23,300 |
| 2017/09/14 | 2,925 | 2,925 | 2,770 | 2,868 | 9,400 |
| 2017/09/13 | 2,942 | 2,944 | 2,923 | 2,925 | 3,800 |
| 2017/09/12 | 2,948 | 2,950 | 2,906 | 2,917 | 4,000 |
| 2017/09/11 | 2,909 | 2,946 | 2,900 | 2,930 | 3,000 |
| 2017/09/08 | 2,923 | 2,923 | 2,860 | 2,884 | 5,600 |
| 2017/09/07 | 2,950 | 2,990 | 2,901 | 2,924 | 3,400 |
| 2017/09/06 | 2,808 | 2,906 | 2,806 | 2,900 | 6,200 |
| 2017/09/05 | 2,950 | 2,964 | 2,826 | 2,858 | 12,000 |
| 2017/09/04 | 2,995 | 3,005 | 2,919 | 2,948 | 13,300 |
| 2017/09/01 | 3,035 | 3,060 | 3,030 | 3,030 | 1,900 |
| 2017/08/31 | 3,140 | 3,140 | 3,015 | 3,035 | 11,000 |
| 2017/08/30 | 3,060 | 3,170 | 3,040 | 3,145 | 29,600 |
| 2017/08/29 | 2,856 | 2,934 | 2,856 | 2,906 | 10,800 |
| 2017/08/28 | 3,080 | 3,100 | 2,889 | 2,905 | 15,900 |
| 2017/08/25 | 2,990 | 3,060 | 2,986 | 3,010 | 16,900 |
| 2017/08/24 | 2,922 | 2,992 | 2,890 | 2,931 | 19,300 |
| 2017/08/23 | 2,850 | 2,917 | 2,828 | 2,909 | 25,400 |
| 2017/08/22 | 2,699 | 2,820 | 2,696 | 2,820 | 26,300 |
| 2017/08/21 | 2,648 | 2,697 | 2,648 | 2,697 | 11,800 |
| 2017/08/18 | 2,647 | 2,668 | 2,604 | 2,648 | 6,700 |
| 2017/08/17 | 2,600 | 2,670 | 2,555 | 2,648 | 12,500 |
| 2017/08/16 | 2,650 | 2,668 | 2,600 | 2,620 | 25,200 |
| 2017/08/15 | 2,688 | 2,689 | 2,640 | 2,641 | 8,500 |
| 2017/08/14 | 2,662 | 2,701 | 2,631 | 2,638 | 11,200 |
| 2017/08/10 | 2,709 | 2,768 | 2,634 | 2,712 | 37,100 |
| 2017/08/09 | 2,596 | 2,715 | 2,580 | 2,710 | 29,100 |
| 2017/08/08 | 2,527 | 2,600 | 2,527 | 2,548 | 11,400 |
| 2017/08/07 | 2,450 | 2,527 | 2,446 | 2,527 | 9,400 |
| 2017/08/04 | 2,455 | 2,461 | 2,445 | 2,445 | 2,200 |
| 2017/08/03 | 2,467 | 2,467 | 2,453 | 2,454 | 800 |
| 2017/08/02 | 2,479 | 2,483 | 2,452 | 2,477 | 3,400 |
| 2017/08/01 | 2,486 | 2,486 | 2,460 | 2,479 | 3,500 |
| 2017/07/31 | 2,454 | 2,489 | 2,450 | 2,452 | 5,000 |
| 2017/07/28 | 2,462 | 2,499 | 2,454 | 2,454 | 4,000 |
| 2017/07/27 | 2,509 | 2,510 | 2,450 | 2,470 | 9,000 |
| 2017/07/26 | 2,510 | 2,515 | 2,492 | 2,509 | 4,700 |
| 2017/07/25 | 2,499 | 2,500 | 2,486 | 2,487 | 7,800 |
| 2017/07/24 | 2,500 | 2,505 | 2,480 | 2,495 | 5,100 |
| 2017/07/21 | 2,559 | 2,559 | 2,490 | 2,490 | 6,900 |
| 2017/07/20 | 2,524 | 2,527 | 2,519 | 2,523 | 5,100 |
| 2017/07/19 | 2,519 | 2,550 | 2,480 | 2,519 | 10,300 |
| 2017/07/18 | 2,410 | 2,524 | 2,410 | 2,499 | 8,900 |
| 2017/07/14 | 2,433 | 2,433 | 2,305 | 2,401 | 22,300 |
| 2017/07/13 | 2,481 | 2,516 | 2,440 | 2,440 | 10,000 |
| 2017/07/12 | 2,584 | 2,584 | 2,480 | 2,525 | 7,600 |
| 2017/07/11 | 2,534 | 2,611 | 2,440 | 2,585 | 14,600 |
| 2017/07/10 | 2,560 | 2,648 | 2,560 | 2,584 | 13,900 |
| 2017/07/07 | 2,526 | 2,628 | 2,526 | 2,555 | 20,500 |
| 2017/07/06 | 2,490 | 2,530 | 2,485 | 2,530 | 13,400 |
| 2017/07/05 | 2,408 | 2,485 | 2,400 | 2,485 | 14,800 |
| 2017/07/04 | 2,353 | 2,438 | 2,350 | 2,410 | 16,900 |
| 2017/07/03 | 2,262 | 2,354 | 2,262 | 2,354 | 22,600 |
| 2017/06/30 | 2,209 | 2,240 | 2,160 | 2,240 | 14,700 |
| 2017/06/29 | 2,170 | 2,210 | 2,167 | 2,210 | 15,800 |
| 2017/06/28 | 2,170 | 2,191 | 2,155 | 2,165 | 10,100 |
| 2017/06/27 | 2,130 | 2,170 | 2,130 | 2,167 | 6,700 |
| 2017/06/26 | 2,130 | 2,130 | 2,080 | 2,129 | 15,800 |
| 2017/06/23 | 2,101 | 2,128 | 2,090 | 2,115 | 11,100 |
| 2017/06/22 | 2,130 | 2,130 | 2,050 | 2,097 | 13,100 |
| 2017/06/21 | 2,148 | 2,185 | 2,100 | 2,130 | 16,500 |
| 2017/06/20 | 2,132 | 2,160 | 2,083 | 2,083 | 22,800 |
| 2017/06/19 | 2,002 | 2,087 | 2,002 | 2,082 | 20,200 |
| 2017/06/16 | 1,920 | 1,942 | 1,900 | 1,941 | 16,200 |
| 2017/06/15 | 1,890 | 1,898 | 1,887 | 1,898 | 2,700 |
| 2017/06/14 | 1,878 | 1,889 | 1,878 | 1,885 | 2,300 |
| 2017/06/13 | 1,880 | 1,888 | 1,875 | 1,877 | 3,600 |
| 2017/06/12 | 1,869 | 1,877 | 1,869 | 1,875 | 2,800 |
| 2017/06/09 | 1,860 | 1,870 | 1,860 | 1,869 | 4,800 |
| 2017/06/08 | 1,870 | 1,870 | 1,852 | 1,866 | 2,400 |
| 2017/06/07 | 1,867 | 1,875 | 1,855 | 1,870 | 2,500 |
| 2017/06/06 | 1,851 | 1,854 | 1,851 | 1,853 | 3,300 |
| 2017/06/05 | 1,864 | 1,869 | 1,852 | 1,852 | 6,100 |
| 2017/06/02 | 1,855 | 1,864 | 1,855 | 1,864 | 5,100 |
| 2017/06/01 | 1,859 | 1,859 | 1,846 | 1,855 | 13,400 |
| 2017/05/31 | 1,850 | 1,850 | 1,841 | 1,843 | 1,900 |
| 2017/05/30 | 1,842 | 1,855 | 1,842 | 1,852 | 1,900 |
| 2017/05/29 | 1,855 | 1,859 | 1,850 | 1,850 | 3,000 |
| 2017/05/26 | 1,867 | 1,867 | 1,859 | 1,864 | 3,800 |
| 2017/05/25 | 1,850 | 1,868 | 1,846 | 1,859 | 2,300 |
| 2017/05/24 | 1,871 | 1,885 | 1,845 | 1,845 | 7,200 |
| 2017/05/23 | 1,840 | 1,855 | 1,831 | 1,855 | 9,300 |
| 2017/05/22 | 1,805 | 1,810 | 1,796 | 1,800 | 7,900 |
| 2017/05/19 | 1,804 | 1,807 | 1,794 | 1,794 | 4,400 |
| 2017/05/18 | 1,789 | 1,802 | 1,783 | 1,802 | 9,400 |
| 2017/05/17 | 1,790 | 1,801 | 1,789 | 1,801 | 6,200 |
| 2017/05/16 | 1,780 | 1,783 | 1,776 | 1,783 | 2,400 |
| 2017/05/15 | 1,773 | 1,778 | 1,762 | 1,770 | 3,800 |
| 2017/05/12 | 1,798 | 1,799 | 1,760 | 1,773 | 6,000 |
| 2017/05/11 | 1,800 | 1,800 | 1,741 | 1,785 | 8,600 |
| 2017/05/10 | 1,874 | 1,874 | 1,801 | 1,801 | 27,300 |
| 2017/05/09 | 1,823 | 1,842 | 1,820 | 1,839 | 6,800 |
| 2017/05/08 | 1,808 | 1,828 | 1,804 | 1,814 | 7,200 |
| 2017/05/02 | 1,807 | 1,807 | 1,787 | 1,799 | 2,000 |
| 2017/05/01 | 1,765 | 1,796 | 1,765 | 1,796 | 1,100 |
| 2017/04/28 | 1,836 | 1,850 | 1,760 | 1,796 | 6,400 |
| 2017/04/27 | 1,750 | 1,805 | 1,750 | 1,796 | 5,900 |
| 2017/04/26 | 1,717 | 1,740 | 1,717 | 1,740 | 1,900 |
| 2017/04/25 | 1,690 | 1,709 | 1,682 | 1,709 | 1,800 |
| 2017/04/24 | 1,670 | 1,680 | 1,663 | 1,679 | 1,300 |
| 2017/04/21 | 1,661 | 1,690 | 1,660 | 1,661 | 2,300 |
| 2017/04/20 | 1,660 | 1,670 | 1,660 | 1,660 | 6,600 |
| 2017/04/19 | 1,638 | 1,660 | 1,617 | 1,660 | 3,200 |
| 2017/04/18 | 1,650 | 1,664 | 1,615 | 1,617 | 3,500 |
| 2017/04/17 | 1,580 | 1,619 | 1,580 | 1,616 | 3,000 |
| 2017/04/14 | 1,615 | 1,615 | 1,540 | 1,580 | 14,100 |
| 2017/04/13 | 1,650 | 1,650 | 1,622 | 1,625 | 4,600 |
| 2017/04/12 | 1,662 | 1,675 | 1,655 | 1,660 | 4,000 |
| 2017/04/11 | 1,660 | 1,690 | 1,650 | 1,681 | 4,300 |
| 2017/04/10 | 1,663 | 1,690 | 1,663 | 1,690 | 2,500 |
| 2017/04/07 | 1,665 | 1,680 | 1,651 | 1,655 | 3,200 |
| 2017/04/06 | 1,746 | 1,746 | 1,611 | 1,680 | 8,200 |
| 2017/04/05 | 1,750 | 1,760 | 1,747 | 1,747 | 2,700 |
| 2017/04/04 | 1,815 | 1,815 | 1,749 | 1,749 | 4,900 |
| 2017/04/03 | 1,808 | 1,830 | 1,777 | 1,815 | 6,900 |
| 2017/03/31 | 1,790 | 1,800 | 1,780 | 1,780 | 3,000 |
| 2017/03/30 | 1,756 | 1,795 | 1,756 | 1,790 | 1,900 |
| 2017/03/29 | 1,774 | 1,774 | 1,756 | 1,756 | 600 |
| 2017/03/28 | 1,790 | 1,790 | 1,768 | 1,789 | 3,300 |
| 2017/03/27 | 1,825 | 1,832 | 1,789 | 1,800 | 4,700 |
| 2017/03/24 | 1,895 | 1,895 | 1,857 | 1,860 | 2,200 |
| 2017/03/23 | 1,871 | 1,900 | 1,848 | 1,895 | 1,500 |
| 2017/03/22 | 1,877 | 1,893 | 1,870 | 1,888 | 13,200 |
| 2017/03/21 | 1,910 | 1,929 | 1,893 | 1,893 | 10,600 |
| 2017/03/17 | 1,894 | 1,896 | 1,890 | 1,896 | 5,600 |
| 2017/03/16 | 1,886 | 1,897 | 1,870 | 1,888 | 7,300 |
| 2017/03/15 | 1,896 | 1,896 | 1,860 | 1,887 | 10,400 |
| 2017/03/14 | 1,902 | 1,908 | 1,890 | 1,897 | 33,900 |
| 2017/03/13 | 1,882 | 1,882 | 1,860 | 1,862 | 7,800 |
| 2017/03/10 | 1,885 | 1,886 | 1,876 | 1,884 | 4,500 |
| 2017/03/09 | 1,888 | 1,888 | 1,853 | 1,885 | 6,000 |
| 2017/03/08 | 1,885 | 1,887 | 1,880 | 1,887 | 4,500 |
| 2017/03/07 | 1,870 | 1,883 | 1,862 | 1,883 | 4,500 |
| 2017/03/06 | 1,845 | 1,870 | 1,843 | 1,870 | 9,200 |
| 2017/03/03 | 1,825 | 1,841 | 1,804 | 1,841 | 4,200 |
| 2017/03/02 | 1,837 | 1,837 | 1,821 | 1,833 | 5,200 |
| 2017/03/01 | 1,830 | 1,830 | 1,800 | 1,830 | 2,900 |
| 2017/02/28 | 1,837 | 1,837 | 1,811 | 1,830 | 8,200 |
| 2017/02/27 | 1,820 | 1,860 | 1,811 | 1,830 | 8,200 |
| 2017/02/24 | 1,760 | 1,798 | 1,760 | 1,798 | 6,700 |
| 2017/02/23 | 1,751 | 1,760 | 1,742 | 1,760 | 7,400 |
| 2017/02/22 | 1,748 | 1,750 | 1,742 | 1,750 | 6,500 |
| 2017/02/21 | 1,739 | 1,747 | 1,739 | 1,747 | 3,800 |
| 2017/02/20 | 1,744 | 1,744 | 1,739 | 1,739 | 8,700 |
| 2017/02/17 | 1,743 | 1,747 | 1,737 | 1,747 | 6,000 |
| 2017/02/16 | 1,748 | 1,748 | 1,725 | 1,745 | 6,800 |
| 2017/02/15 | 1,745 | 1,748 | 1,730 | 1,748 | 5,600 |
| 2017/02/14 | 1,749 | 1,754 | 1,713 | 1,748 | 16,900 |
| 2017/02/13 | 1,648 | 1,730 | 1,643 | 1,730 | 27,400 |
| 2017/02/10 | 1,630 | 1,649 | 1,606 | 1,619 | 22,900 |
| 2017/02/09 | 1,671 | 1,679 | 1,624 | 1,649 | 14,400 |
| 2017/02/08 | 1,706 | 1,706 | 1,674 | 1,674 | 10,300 |
| 2017/02/07 | 1,725 | 1,729 | 1,709 | 1,719 | 3,600 |
| 2017/02/06 | 1,741 | 1,741 | 1,716 | 1,725 | 5,200 |
| 2017/02/03 | 1,721 | 1,741 | 1,718 | 1,741 | 5,500 |
| 2017/02/02 | 1,729 | 1,740 | 1,717 | 1,717 | 4,300 |
| 2017/02/01 | 1,725 | 1,730 | 1,716 | 1,730 | 5,300 |
| 2017/01/31 | 1,724 | 1,726 | 1,708 | 1,724 | 5,800 |
| 2017/01/30 | 1,702 | 1,721 | 1,702 | 1,721 | 6,200 |
| 2017/01/27 | 1,700 | 1,715 | 1,690 | 1,715 | 2,800 |
| 2017/01/26 | 1,704 | 1,714 | 1,690 | 1,690 | 8,900 |
| 2017/01/25 | 1,705 | 1,706 | 1,700 | 1,705 | 5,600 |
| 2017/01/24 | 1,705 | 1,705 | 1,690 | 1,705 | 2,800 |
| 2017/01/23 | 1,705 | 1,705 | 1,695 | 1,705 | 7,500 |
| 2017/01/20 | 1,693 | 1,698 | 1,690 | 1,698 | 5,300 |
| 2017/01/19 | 1,666 | 1,690 | 1,666 | 1,690 | 5,000 |
| 2017/01/18 | 1,672 | 1,682 | 1,628 | 1,682 | 6,800 |
| 2017/01/17 | 1,688 | 1,688 | 1,641 | 1,641 | 7,600 |
| 2017/01/16 | 1,697 | 1,698 | 1,675 | 1,685 | 10,400 |
| 2017/01/13 | 1,698 | 1,702 | 1,690 | 1,697 | 11,200 |
| 2017/01/12 | 1,700 | 1,701 | 1,688 | 1,691 | 12,400 |
| 2017/01/11 | 1,677 | 1,703 | 1,675 | 1,692 | 37,900 |
| 2017/01/10 | 1,760 | 1,760 | 1,711 | 1,711 | 9,400 |
| 2017/01/06 | 1,745 | 1,763 | 1,740 | 1,762 | 8,800 |
| 2017/01/05 | 1,690 | 1,735 | 1,685 | 1,735 | 10,800 |
| 2017/01/04 | 1,648 | 1,669 | 1,648 | 1,669 | 7,100 |