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 |
|---|---|---|---|---|---|
| 2006/12/29 | 790 | 790 | 790 | 790 | 1,000 |
| 2006/12/28 | 800 | 800 | 800 | 800 | 1,000 |
| 2006/12/27 | 810 | 810 | 810 | 810 | 1,000 |
| 2006/12/25 | 794 | 794 | 794 | 794 | 1,000 |
| 2006/12/21 | 827 | 827 | 827 | 827 | 2,000 |
| 2006/12/20 | 825 | 825 | 798 | 798 | 4,000 |
| 2006/12/19 | 785 | 795 | 785 | 795 | 2,000 |
| 2006/12/14 | 836 | 836 | 795 | 795 | 10,000 |
| 2006/12/12 | 810 | 810 | 810 | 810 | 1,000 |
| 2006/12/11 | 837 | 837 | 837 | 837 | 1,000 |
| 2006/12/08 | 826 | 826 | 826 | 826 | 3,000 |
| 2006/12/07 | 848 | 848 | 848 | 848 | 4,000 |
| 2006/12/04 | 780 | 857 | 780 | 838 | 11,000 |
| 2006/12/01 | 769 | 769 | 769 | 769 | 2,000 |
| 2006/11/29 | 770 | 770 | 770 | 770 | 2,000 |
| 2006/11/28 | 760 | 760 | 760 | 760 | 1,000 |
| 2006/11/27 | 730 | 735 | 730 | 735 | 3,000 |
| 2006/11/22 | 735 | 735 | 735 | 735 | 1,000 |
| 2006/11/20 | 741 | 741 | 740 | 740 | 6,000 |
| 2006/11/17 | 740 | 740 | 740 | 740 | 2,000 |
| 2006/11/16 | 740 | 740 | 740 | 740 | 1,000 |
| 2006/11/15 | 741 | 741 | 741 | 741 | 1,000 |
| 2006/11/14 | 769 | 769 | 711 | 711 | 3,000 |
| 2006/11/13 | 769 | 769 | 769 | 769 | 1,000 |
| 2006/11/10 | 774 | 774 | 734 | 734 | 3,000 |
| 2006/11/09 | 710 | 775 | 710 | 775 | 23,000 |
| 2006/10/20 | 719 | 719 | 719 | 719 | 5,000 |
| 2006/10/16 | 719 | 719 | 719 | 719 | 1,000 |
| 2006/10/12 | 720 | 720 | 720 | 720 | 1,000 |
| 2006/10/10 | 721 | 721 | 721 | 721 | 2,000 |
| 2006/09/20 | 721 | 721 | 721 | 721 | 5,000 |
| 2006/09/19 | 715 | 715 | 705 | 705 | 2,000 |
| 2006/09/13 | 725 | 725 | 725 | 725 | 1,000 |
| 2006/09/11 | 729 | 729 | 729 | 729 | 2,000 |
| 2006/08/22 | 729 | 729 | 729 | 729 | 6,000 |
| 2006/08/17 | 701 | 730 | 701 | 730 | 5,000 |
| 2006/08/14 | 701 | 701 | 701 | 701 | 2,000 |
| 2006/08/10 | 701 | 701 | 701 | 701 | 2,000 |
| 2006/08/03 | 710 | 710 | 710 | 710 | 1,000 |
| 2006/07/21 | 750 | 760 | 750 | 760 | 4,000 |
| 2006/07/20 | 698 | 700 | 698 | 698 | 4,000 |
| 2006/07/18 | 650 | 650 | 650 | 650 | 2,000 |
| 2006/07/13 | 730 | 730 | 730 | 730 | 1,000 |
| 2006/07/10 | 730 | 730 | 730 | 730 | 1,000 |
| 2006/07/07 | 704 | 704 | 701 | 701 | 2,000 |
| 2006/07/05 | 744 | 744 | 744 | 744 | 1,000 |
| 2006/07/04 | 744 | 744 | 744 | 744 | 1,000 |
| 2006/07/03 | 744 | 744 | 744 | 744 | 3,000 |
| 2006/06/30 | 699 | 700 | 699 | 700 | 5,000 |
| 2006/06/29 | 698 | 698 | 698 | 698 | 2,000 |
| 2006/06/21 | 700 | 700 | 700 | 700 | 5,000 |
| 2006/06/19 | 667 | 680 | 667 | 680 | 2,000 |
| 2006/06/16 | 649 | 650 | 649 | 650 | 4,000 |
| 2006/06/15 | 630 | 630 | 630 | 630 | 1,000 |
| 2006/06/14 | 638 | 638 | 634 | 634 | 2,000 |
| 2006/06/13 | 635 | 635 | 635 | 635 | 1,000 |
| 2006/06/12 | 634 | 634 | 634 | 634 | 1,000 |
| 2006/06/08 | 630 | 650 | 611 | 611 | 4,000 |
| 2006/06/07 | 650 | 650 | 650 | 650 | 1,000 |
| 2006/06/05 | 650 | 650 | 650 | 650 | 1,000 |
| 2006/06/02 | 650 | 650 | 650 | 650 | 3,000 |
| 2006/06/01 | 669 | 669 | 669 | 669 | 2,000 |
| 2006/05/31 | 715 | 715 | 670 | 670 | 6,000 |
| 2006/05/30 | 730 | 730 | 730 | 730 | 1,000 |
| 2006/05/29 | 743 | 743 | 740 | 740 | 3,000 |
| 2006/05/26 | 745 | 745 | 745 | 745 | 1,000 |
| 2006/05/25 | 745 | 745 | 745 | 745 | 2,000 |
| 2006/05/23 | 750 | 750 | 750 | 750 | 1,000 |
| 2006/05/22 | 770 | 770 | 770 | 770 | 4,000 |
| 2006/05/19 | 720 | 721 | 720 | 720 | 6,000 |
| 2006/05/18 | 817 | 817 | 770 | 770 | 13,000 |
| 2006/05/16 | 874 | 874 | 874 | 874 | 7,000 |
| 2006/05/15 | 874 | 874 | 874 | 874 | 1,000 |
| 2006/05/12 | 875 | 875 | 874 | 875 | 4,000 |
| 2006/05/11 | 912 | 912 | 912 | 912 | 2,000 |
| 2006/05/10 | 882 | 882 | 882 | 882 | 1,000 |
| 2006/05/08 | 880 | 880 | 880 | 880 | 1,000 |
| 2006/04/27 | 895 | 895 | 881 | 881 | 2,000 |
| 2006/04/25 | 899 | 899 | 899 | 899 | 1,000 |
| 2006/04/24 | 915 | 915 | 915 | 915 | 1,000 |
| 2006/04/21 | 915 | 916 | 915 | 916 | 6,000 |
| 2006/04/20 | 930 | 930 | 900 | 900 | 7,000 |
| 2006/04/19 | 900 | 900 | 900 | 900 | 11,000 |
| 2006/04/18 | 890 | 900 | 890 | 890 | 12,000 |
| 2006/04/17 | 900 | 900 | 890 | 890 | 3,000 |
| 2006/04/14 | 885 | 885 | 880 | 880 | 2,000 |
| 2006/04/13 | 880 | 880 | 880 | 880 | 1,000 |
| 2006/04/12 | 890 | 892 | 880 | 880 | 4,000 |
| 2006/04/10 | 876 | 876 | 876 | 876 | 2,000 |
| 2006/04/06 | 871 | 871 | 870 | 870 | 4,000 |
| 2006/04/04 | 890 | 890 | 870 | 870 | 7,000 |
| 2006/04/03 | 900 | 910 | 900 | 900 | 5,000 |
| 2006/03/30 | 855 | 855 | 855 | 855 | 3,000 |
| 2006/03/29 | 850 | 850 | 850 | 850 | 1,000 |
| 2006/03/28 | 850 | 850 | 841 | 841 | 4,000 |
| 2006/03/27 | 870 | 870 | 870 | 870 | 3,000 |
| 2006/03/24 | 860 | 860 | 860 | 860 | 3,000 |
| 2006/03/23 | 855 | 855 | 855 | 855 | 3,000 |
| 2006/03/22 | 850 | 860 | 850 | 855 | 5,000 |
| 2006/03/20 | 836 | 837 | 836 | 837 | 5,000 |
| 2006/03/16 | 830 | 830 | 830 | 830 | 3,000 |
| 2006/03/14 | 840 | 840 | 840 | 840 | 6,000 |
| 2006/03/13 | 800 | 840 | 800 | 840 | 6,000 |
| 2006/03/10 | 783 | 790 | 783 | 790 | 2,000 |
| 2006/03/09 | 771 | 771 | 771 | 771 | 1,000 |
| 2006/03/06 | 790 | 790 | 788 | 788 | 2,000 |
| 2006/03/02 | 781 | 781 | 780 | 780 | 2,000 |
| 2006/03/01 | 761 | 761 | 761 | 761 | 2,000 |
| 2006/02/28 | 790 | 800 | 780 | 780 | 7,000 |
| 2006/02/27 | 790 | 790 | 790 | 790 | 1,000 |
| 2006/02/24 | 780 | 780 | 780 | 780 | 1,000 |
| 2006/02/23 | 772 | 772 | 772 | 772 | 1,000 |
| 2006/02/20 | 799 | 800 | 780 | 780 | 8,000 |
| 2006/02/17 | 785 | 785 | 785 | 785 | 2,000 |
| 2006/02/16 | 800 | 800 | 800 | 800 | 2,000 |
| 2006/02/14 | 798 | 799 | 798 | 799 | 7,000 |
| 2006/02/13 | 830 | 830 | 815 | 815 | 8,000 |
| 2006/02/10 | 860 | 860 | 830 | 830 | 21,000 |
| 2006/02/09 | 770 | 830 | 770 | 830 | 9,000 |
| 2006/02/06 | 764 | 770 | 764 | 770 | 4,000 |
| 2006/02/02 | 774 | 774 | 764 | 764 | 2,000 |
| 2006/02/01 | 774 | 774 | 774 | 774 | 1,000 |
| 2006/01/31 | 770 | 775 | 770 | 775 | 9,000 |
| 2006/01/30 | 755 | 760 | 755 | 760 | 2,000 |
| 2006/01/27 | 750 | 750 | 750 | 750 | 2,000 |
| 2006/01/25 | 755 | 755 | 755 | 755 | 1,000 |
| 2006/01/23 | 770 | 770 | 765 | 765 | 3,000 |
| 2006/01/20 | 754 | 754 | 754 | 754 | 2,000 |
| 2006/01/19 | 750 | 750 | 750 | 750 | 1,000 |
| 2006/01/17 | 785 | 785 | 755 | 755 | 3,000 |
| 2006/01/16 | 760 | 765 | 760 | 765 | 7,000 |
| 2006/01/13 | 748 | 748 | 748 | 748 | 3,000 |
| 2006/01/12 | 750 | 750 | 748 | 748 | 22,000 |
| 2006/01/11 | 751 | 751 | 749 | 750 | 11,000 |
| 2006/01/10 | 750 | 750 | 738 | 748 | 11,000 |
| 2006/01/06 | 736 | 749 | 735 | 735 | 5,000 |
| 2006/01/05 | 736 | 736 | 736 | 736 | 3,000 |
| 2006/01/04 | 736 | 736 | 736 | 736 | 1,000 |