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 |
---|---|---|---|---|---|
2010/12/30 | 619 | 620 | 619 | 620 | 1,900 |
2010/12/29 | 0 | 0 | 0 | 645 | 0 |
2010/12/28 | 645 | 645 | 645 | 645 | 100 |
2010/12/27 | 619 | 629 | 615 | 626 | 4,200 |
2010/12/24 | 640 | 640 | 620 | 639 | 3,200 |
2010/12/22 | 639 | 639 | 620 | 620 | 3,100 |
2010/12/21 | 621 | 621 | 612 | 621 | 1,300 |
2010/12/20 | 641 | 648 | 641 | 641 | 6,300 |
2010/12/17 | 635 | 640 | 630 | 640 | 1,700 |
2010/12/16 | 633 | 640 | 633 | 640 | 1,400 |
2010/12/15 | 645 | 645 | 635 | 635 | 4,100 |
2010/12/14 | 650 | 650 | 639 | 640 | 7,000 |
2010/12/13 | 650 | 650 | 646 | 650 | 5,100 |
2010/12/10 | 650 | 650 | 645 | 645 | 1,800 |
2010/12/09 | 644 | 649 | 644 | 649 | 3,900 |
2010/12/08 | 658 | 660 | 632 | 632 | 5,400 |
2010/12/07 | 668 | 668 | 648 | 658 | 3,500 |
2010/12/06 | 644 | 650 | 642 | 642 | 8,300 |
2010/12/03 | 629 | 630 | 619 | 630 | 1,200 |
2010/12/02 | 639 | 639 | 610 | 610 | 200 |
2010/12/01 | 590 | 645 | 590 | 645 | 2,800 |
2010/11/30 | 565 | 587 | 564 | 587 | 2,900 |
2010/11/29 | 558 | 568 | 558 | 568 | 700 |
2010/11/26 | 560 | 568 | 560 | 568 | 4,400 |
2010/11/25 | 0 | 0 | 0 | 564 | 0 |
2010/11/24 | 564 | 564 | 564 | 564 | 5,400 |
2010/11/22 | 560 | 564 | 560 | 564 | 300 |
2010/11/19 | 550 | 560 | 550 | 555 | 1,700 |
2010/11/18 | 0 | 0 | 0 | 545 | 0 |
2010/11/17 | 545 | 545 | 545 | 545 | 600 |
2010/11/16 | 564 | 565 | 550 | 550 | 4,100 |
2010/11/15 | 560 | 560 | 555 | 560 | 2,800 |
2010/11/12 | 560 | 560 | 560 | 560 | 200 |
2010/11/11 | 550 | 565 | 550 | 560 | 10,400 |
2010/11/10 | 518 | 530 | 518 | 530 | 5,000 |
2010/11/09 | 515 | 520 | 515 | 518 | 3,900 |
2010/11/08 | 510 | 519 | 510 | 515 | 7,600 |
2010/11/05 | 497 | 525 | 497 | 510 | 10,600 |
2010/11/04 | 484 | 492 | 484 | 492 | 600 |
2010/11/02 | 474 | 474 | 474 | 474 | 1,100 |
2010/11/01 | 0 | 0 | 0 | 482 | 0 |
2010/10/29 | 482 | 482 | 474 | 482 | 2,100 |
2010/10/28 | 490 | 490 | 487 | 487 | 500 |
2010/10/27 | 0 | 0 | 0 | 487 | 0 |
2010/10/26 | 0 | 0 | 0 | 487 | 0 |
2010/10/25 | 490 | 490 | 487 | 487 | 1,400 |
2010/10/22 | 0 | 0 | 0 | 510 | 0 |
2010/10/21 | 510 | 510 | 510 | 510 | 5,900 |
2010/10/20 | 510 | 510 | 498 | 509 | 2,900 |
2010/10/19 | 497 | 510 | 497 | 510 | 4,600 |
2010/10/18 | 493 | 493 | 493 | 493 | 300 |
2010/10/15 | 497 | 497 | 497 | 497 | 1,200 |
2010/10/14 | 0 | 0 | 0 | 493 | 0 |
2010/10/13 | 491 | 499 | 491 | 493 | 5,400 |
2010/10/12 | 493 | 493 | 490 | 491 | 6,400 |
2010/10/08 | 496 | 500 | 495 | 500 | 2,200 |
2010/10/07 | 493 | 510 | 493 | 510 | 14,300 |
2010/10/06 | 485 | 485 | 485 | 485 | 600 |
2010/10/05 | 490 | 495 | 490 | 490 | 8,200 |
2010/10/04 | 481 | 481 | 473 | 474 | 1,900 |
2010/10/01 | 0 | 0 | 0 | 481 | 0 |
2010/09/30 | 482 | 482 | 481 | 481 | 1,100 |
2010/09/29 | 490 | 490 | 490 | 490 | 2,000 |
2010/09/28 | 0 | 0 | 0 | 490 | 0 |
2010/09/27 | 490 | 490 | 490 | 490 | 900 |
2010/09/24 | 480 | 480 | 480 | 480 | 1,000 |
2010/09/22 | 500 | 500 | 500 | 500 | 6,100 |
2010/09/21 | 488 | 500 | 488 | 490 | 15,800 |
2010/09/17 | 0 | 0 | 0 | 480 | 0 |
2010/09/16 | 480 | 480 | 480 | 480 | 1,200 |
2010/09/15 | 473 | 473 | 465 | 465 | 1,900 |
2010/09/14 | 0 | 0 | 0 | 480 | 0 |
2010/09/13 | 480 | 480 | 480 | 480 | 5,600 |
2010/09/10 | 475 | 480 | 475 | 480 | 600 |
2010/09/09 | 467 | 467 | 467 | 467 | 100 |
2010/09/08 | 0 | 0 | 0 | 459 | 0 |
2010/09/07 | 459 | 459 | 459 | 459 | 100 |
2010/09/06 | 455 | 455 | 451 | 451 | 600 |
2010/09/03 | 440 | 447 | 440 | 447 | 2,300 |
2010/09/02 | 0 | 0 | 0 | 444 | 0 |
2010/09/01 | 0 | 0 | 0 | 444 | 0 |
2010/08/31 | 447 | 447 | 444 | 444 | 1,200 |
2010/08/30 | 458 | 458 | 450 | 450 | 400 |
2010/08/27 | 450 | 451 | 445 | 445 | 7,000 |
2010/08/26 | 0 | 0 | 0 | 462 | 0 |
2010/08/25 | 462 | 462 | 462 | 462 | 100 |
2010/08/24 | 0 | 0 | 0 | 463 | 0 |
2010/08/23 | 0 | 0 | 0 | 463 | 0 |
2010/08/20 | 482 | 482 | 463 | 463 | 7,600 |
2010/08/19 | 480 | 490 | 480 | 490 | 1,600 |
2010/08/18 | 0 | 0 | 0 | 480 | 0 |
2010/08/17 | 477 | 480 | 477 | 480 | 300 |
2010/08/16 | 480 | 480 | 480 | 480 | 2,500 |
2010/08/13 | 480 | 480 | 480 | 480 | 100 |
2010/08/12 | 477 | 477 | 475 | 475 | 400 |
2010/08/11 | 497 | 497 | 482 | 485 | 5,300 |
2010/08/10 | 474 | 500 | 474 | 500 | 10,600 |
2010/08/09 | 473 | 473 | 473 | 473 | 200 |
2010/08/06 | 0 | 0 | 0 | 472 | 0 |
2010/08/05 | 472 | 472 | 472 | 472 | 100 |
2010/08/04 | 467 | 467 | 467 | 467 | 100 |
2010/08/03 | 465 | 468 | 465 | 468 | 600 |
2010/08/02 | 465 | 465 | 465 | 465 | 100 |
2010/07/30 | 478 | 478 | 460 | 460 | 4,200 |
2010/07/29 | 0 | 0 | 0 | 480 | 0 |
2010/07/28 | 477 | 480 | 477 | 480 | 400 |
2010/07/27 | 474 | 474 | 474 | 474 | 200 |
2010/07/26 | 0 | 0 | 0 | 471 | 0 |
2010/07/23 | 471 | 471 | 471 | 471 | 1,100 |
2010/07/22 | 474 | 474 | 474 | 474 | 1,000 |
2010/07/21 | 0 | 0 | 0 | 480 | 0 |
2010/07/20 | 490 | 490 | 480 | 480 | 6,400 |
2010/07/16 | 481 | 490 | 481 | 490 | 600 |
2010/07/15 | 492 | 492 | 490 | 490 | 4,200 |
2010/07/14 | 490 | 490 | 490 | 490 | 600 |
2010/07/13 | 490 | 490 | 490 | 490 | 1,200 |
2010/07/12 | 494 | 494 | 490 | 490 | 3,900 |
2010/07/09 | 0 | 0 | 0 | 495 | 0 |
2010/07/08 | 0 | 0 | 0 | 495 | 0 |
2010/07/07 | 0 | 0 | 0 | 495 | 0 |
2010/07/06 | 494 | 495 | 494 | 495 | 1,500 |
2010/07/05 | 480 | 494 | 480 | 494 | 4,300 |
2010/07/02 | 0 | 0 | 0 | 477 | 0 |
2010/07/01 | 477 | 477 | 477 | 477 | 100 |
2010/06/30 | 0 | 0 | 0 | 475 | 0 |
2010/06/29 | 490 | 490 | 475 | 475 | 3,200 |
2010/06/28 | 0 | 0 | 0 | 500 | 0 |
2010/06/25 | 515 | 515 | 500 | 500 | 1,200 |
2010/06/24 | 513 | 515 | 513 | 515 | 1,100 |
2010/06/23 | 490 | 490 | 483 | 483 | 9,800 |
2010/06/22 | 501 | 501 | 501 | 501 | 5,400 |
2010/06/21 | 476 | 500 | 476 | 500 | 2,300 |
2010/06/18 | 472 | 483 | 472 | 472 | 1,400 |
2010/06/17 | 472 | 472 | 471 | 471 | 600 |
2010/06/16 | 484 | 485 | 470 | 472 | 5,900 |
2010/06/15 | 475 | 484 | 475 | 484 | 2,300 |
2010/06/14 | 470 | 483 | 470 | 483 | 2,400 |
2010/06/11 | 470 | 470 | 470 | 470 | 200 |
2010/06/10 | 474 | 474 | 470 | 470 | 5,100 |
2010/06/09 | 470 | 483 | 470 | 483 | 800 |
2010/06/08 | 470 | 470 | 470 | 470 | 1,700 |
2010/06/07 | 470 | 470 | 470 | 470 | 1,100 |
2010/06/04 | 478 | 483 | 478 | 480 | 1,700 |
2010/06/03 | 470 | 480 | 470 | 470 | 700 |
2010/06/02 | 470 | 470 | 470 | 470 | 1,100 |
2010/06/01 | 0 | 0 | 0 | 474 | 0 |
2010/05/31 | 463 | 474 | 460 | 474 | 1,200 |
2010/05/28 | 470 | 477 | 461 | 468 | 3,000 |
2010/05/27 | 462 | 462 | 454 | 460 | 2,300 |
2010/05/26 | 475 | 475 | 470 | 470 | 1,400 |
2010/05/25 | 483 | 483 | 483 | 483 | 1,200 |
2010/05/24 | 490 | 490 | 490 | 490 | 500 |
2010/05/21 | 0 | 0 | 0 | 510 | 0 |
2010/05/20 | 516 | 516 | 510 | 510 | 6,200 |
2010/05/19 | 506 | 518 | 506 | 517 | 1,800 |
2010/05/18 | 508 | 519 | 502 | 508 | 2,800 |
2010/05/17 | 532 | 532 | 520 | 520 | 5,500 |
2010/05/14 | 534 | 534 | 534 | 534 | 1,100 |
2010/05/13 | 525 | 540 | 525 | 540 | 2,800 |
2010/05/12 | 532 | 532 | 522 | 522 | 500 |
2010/05/11 | 540 | 540 | 538 | 538 | 900 |
2010/05/10 | 527 | 534 | 527 | 531 | 4,800 |
2010/05/07 | 525 | 525 | 506 | 507 | 3,700 |
2010/05/06 | 530 | 540 | 530 | 535 | 3,100 |
2010/04/30 | 560 | 560 | 550 | 550 | 5,600 |
2010/04/28 | 550 | 550 | 550 | 550 | 200 |
2010/04/27 | 558 | 564 | 550 | 564 | 2,400 |
2010/04/26 | 554 | 555 | 554 | 554 | 1,700 |
2010/04/23 | 532 | 545 | 530 | 545 | 1,700 |
2010/04/22 | 543 | 553 | 530 | 531 | 3,400 |
2010/04/21 | 543 | 553 | 540 | 540 | 2,000 |
2010/04/20 | 566 | 566 | 539 | 549 | 11,700 |
2010/04/19 | 562 | 564 | 562 | 564 | 300 |
2010/04/16 | 570 | 570 | 570 | 570 | 100 |
2010/04/15 | 569 | 569 | 563 | 563 | 2,700 |
2010/04/14 | 570 | 570 | 570 | 570 | 200 |
2010/04/13 | 580 | 580 | 560 | 560 | 4,800 |
2010/04/12 | 568 | 568 | 561 | 567 | 8,800 |
2010/04/09 | 580 | 580 | 560 | 568 | 2,900 |
2010/04/08 | 566 | 577 | 560 | 577 | 4,100 |
2010/04/07 | 570 | 570 | 570 | 570 | 200 |
2010/04/06 | 565 | 569 | 560 | 569 | 900 |
2010/04/05 | 557 | 565 | 557 | 565 | 1,000 |
2010/04/02 | 0 | 0 | 0 | 565 | 0 |
2010/04/01 | 565 | 565 | 565 | 565 | 500 |
2010/03/31 | 565 | 565 | 565 | 565 | 500 |
2010/03/30 | 570 | 570 | 570 | 570 | 100 |
2010/03/29 | 573 | 573 | 573 | 573 | 600 |
2010/03/26 | 574 | 574 | 574 | 574 | 1,000 |
2010/03/25 | 574 | 574 | 574 | 574 | 500 |
2010/03/24 | 568 | 575 | 568 | 575 | 4,700 |
2010/03/23 | 567 | 578 | 567 | 578 | 4,400 |
2010/03/19 | 560 | 570 | 560 | 562 | 2,000 |
2010/03/18 | 571 | 571 | 571 | 571 | 800 |
2010/03/17 | 568 | 569 | 568 | 568 | 1,000 |
2010/03/16 | 578 | 578 | 568 | 568 | 2,000 |
2010/03/15 | 565 | 570 | 565 | 567 | 700 |
2010/03/12 | 565 | 567 | 560 | 560 | 700 |
2010/03/11 | 580 | 580 | 580 | 580 | 1,000 |
2010/03/10 | 566 | 566 | 560 | 560 | 4,900 |
2010/03/09 | 561 | 561 | 561 | 561 | 300 |
2010/03/08 | 570 | 571 | 562 | 562 | 800 |
2010/03/05 | 565 | 565 | 562 | 562 | 400 |
2010/03/04 | 579 | 579 | 570 | 570 | 300 |
2010/03/03 | 565 | 579 | 565 | 579 | 600 |
2010/03/02 | 560 | 565 | 560 | 565 | 400 |
2010/03/01 | 564 | 564 | 559 | 559 | 200 |
2010/02/26 | 570 | 570 | 570 | 570 | 2,600 |
2010/02/25 | 562 | 562 | 561 | 562 | 800 |
2010/02/24 | 550 | 558 | 550 | 558 | 400 |
2010/02/23 | 540 | 541 | 540 | 541 | 1,400 |
2010/02/22 | 558 | 559 | 558 | 558 | 5,900 |
2010/02/19 | 520 | 539 | 520 | 539 | 1,700 |
2010/02/18 | 541 | 545 | 531 | 545 | 1,500 |
2010/02/17 | 565 | 565 | 558 | 558 | 1,500 |
2010/02/16 | 570 | 570 | 560 | 560 | 2,400 |
2010/02/15 | 634 | 634 | 580 | 590 | 19,200 |
2010/02/12 | 569 | 640 | 569 | 634 | 32,200 |
2010/02/10 | 562 | 570 | 562 | 570 | 4,400 |
2010/02/08 | 550 | 550 | 550 | 550 | 100 |
2010/02/05 | 560 | 560 | 550 | 550 | 2,500 |
2010/02/04 | 580 | 580 | 579 | 580 | 1,800 |
2010/01/27 | 580 | 580 | 580 | 580 | 200 |
2010/01/25 | 595 | 595 | 594 | 594 | 200 |
2010/01/21 | 590 | 595 | 590 | 595 | 7,300 |
2010/01/20 | 569 | 580 | 569 | 580 | 3,200 |
2010/01/18 | 583 | 583 | 570 | 570 | 1,700 |
2010/01/15 | 560 | 560 | 560 | 560 | 700 |
2010/01/14 | 579 | 579 | 569 | 569 | 900 |
2010/01/13 | 587 | 587 | 549 | 579 | 4,300 |
2010/01/12 | 530 | 549 | 530 | 549 | 4,800 |
2010/01/08 | 529 | 529 | 529 | 529 | 100 |
2010/01/07 | 500 | 520 | 500 | 520 | 300 |
2010/01/05 | 490 | 499 | 490 | 499 | 400 |
2010/01/04 | 479 | 499 | 479 | 499 | 1,400 |