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 |
---|---|---|---|---|---|
2001/12/28 | 450 | 450 | 450 | 450 | 1,000 |
2001/12/25 | 430 | 430 | 430 | 430 | 2,000 |
2001/12/21 | 430 | 430 | 430 | 430 | 1,000 |
2001/12/20 | 449 | 449 | 430 | 430 | 5,000 |
2001/12/19 | 450 | 450 | 450 | 450 | 2,000 |
2001/12/18 | 450 | 450 | 450 | 450 | 1,000 |
2001/12/17 | 484 | 484 | 484 | 484 | 1,000 |
2001/12/14 | 450 | 450 | 450 | 450 | 2,000 |
2001/12/13 | 450 | 450 | 450 | 450 | 1,000 |
2001/12/12 | 416 | 416 | 416 | 416 | 1,000 |
2001/12/11 | 416 | 416 | 416 | 416 | 1,000 |
2001/12/10 | 460 | 496 | 460 | 496 | 3,000 |
2001/12/07 | 460 | 460 | 460 | 460 | 1,000 |
2001/12/06 | 496 | 496 | 496 | 496 | 2,000 |
2001/11/20 | 496 | 496 | 496 | 496 | 8,000 |
2001/11/15 | 421 | 451 | 421 | 451 | 3,000 |
2001/11/13 | 421 | 421 | 421 | 421 | 3,000 |
2001/11/12 | 460 | 460 | 381 | 381 | 7,000 |
2001/10/22 | 466 | 500 | 466 | 500 | 7,000 |
2001/10/17 | 450 | 450 | 450 | 450 | 1,000 |
2001/10/16 | 450 | 450 | 450 | 450 | 1,000 |
2001/10/15 | 427 | 430 | 427 | 430 | 3,000 |
2001/10/10 | 422 | 422 | 422 | 422 | 2,000 |
2001/09/20 | 430 | 430 | 430 | 430 | 9,000 |
2001/09/19 | 425 | 425 | 425 | 425 | 2,000 |
2001/09/17 | 425 | 425 | 425 | 425 | 2,000 |
2001/09/13 | 425 | 425 | 425 | 425 | 3,000 |
2001/09/10 | 425 | 425 | 425 | 425 | 3,000 |
2001/08/23 | 431 | 431 | 431 | 431 | 1,000 |
2001/08/20 | 436 | 436 | 436 | 436 | 10,000 |
2001/08/17 | 420 | 420 | 400 | 400 | 2,000 |
2001/08/15 | 410 | 410 | 410 | 410 | 3,000 |
2001/08/14 | 420 | 420 | 420 | 420 | 1,000 |
2001/08/13 | 406 | 420 | 406 | 420 | 3,000 |
2001/08/10 | 406 | 406 | 406 | 406 | 2,000 |
2001/08/09 | 361 | 361 | 361 | 361 | 1,000 |
2001/08/07 | 360 | 360 | 360 | 360 | 2,000 |
2001/08/06 | 380 | 380 | 380 | 380 | 1,000 |
2001/08/02 | 430 | 430 | 430 | 430 | 1,000 |
2001/08/01 | 410 | 410 | 410 | 410 | 2,000 |
2001/07/30 | 410 | 410 | 410 | 410 | 1,000 |
2001/07/25 | 409 | 409 | 409 | 409 | 4,000 |
2001/07/23 | 495 | 495 | 495 | 495 | 9,000 |
2001/07/18 | 499 | 499 | 499 | 499 | 3,000 |
2001/07/17 | 459 | 459 | 459 | 459 | 1,000 |
2001/07/16 | 435 | 435 | 435 | 435 | 2,000 |
2001/07/13 | 420 | 425 | 420 | 425 | 8,000 |
2001/07/10 | 424 | 424 | 420 | 420 | 4,000 |
2001/07/06 | 424 | 425 | 424 | 424 | 9,000 |
2001/07/03 | 424 | 424 | 424 | 424 | 1,000 |
2001/07/02 | 425 | 425 | 425 | 425 | 1,000 |
2001/06/29 | 425 | 425 | 425 | 425 | 3,000 |
2001/06/26 | 425 | 425 | 425 | 425 | 1,000 |
2001/06/20 | 425 | 430 | 425 | 430 | 12,000 |
2001/06/15 | 430 | 430 | 430 | 430 | 2,000 |
2001/06/13 | 430 | 430 | 430 | 430 | 1,000 |
2001/06/11 | 459 | 459 | 459 | 459 | 2,000 |
2001/06/07 | 475 | 475 | 475 | 475 | 1,000 |
2001/05/21 | 495 | 500 | 495 | 500 | 9,000 |
2001/05/15 | 498 | 498 | 498 | 498 | 1,000 |
2001/05/10 | 500 | 500 | 500 | 500 | 4,000 |
2001/05/08 | 500 | 500 | 500 | 500 | 4,000 |
2001/04/20 | 500 | 500 | 500 | 500 | 8,000 |
2001/04/16 | 495 | 510 | 495 | 500 | 7,000 |
2001/04/10 | 500 | 510 | 500 | 510 | 2,000 |
2001/03/21 | 529 | 530 | 520 | 530 | 13,000 |
2001/03/19 | 530 | 530 | 530 | 530 | 1,000 |
2001/03/15 | 530 | 530 | 530 | 530 | 1,000 |
2001/03/12 | 530 | 530 | 530 | 530 | 2,000 |
2001/03/05 | 530 | 530 | 530 | 530 | 1,000 |
2001/03/02 | 530 | 530 | 530 | 530 | 1,000 |
2001/02/27 | 529 | 529 | 519 | 519 | 3,000 |
2001/02/20 | 619 | 619 | 610 | 616 | 7,000 |
2001/02/16 | 625 | 625 | 625 | 625 | 1,000 |
2001/02/15 | 625 | 625 | 625 | 625 | 1,000 |
2001/02/13 | 635 | 635 | 635 | 635 | 1,000 |
2001/01/22 | 595 | 670 | 595 | 640 | 8,000 |
2001/01/15 | 655 | 655 | 633 | 633 | 2,000 |
2001/01/10 | 670 | 670 | 670 | 670 | 1,000 |