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 |
|---|---|---|---|---|---|
| 2018/12/28 | 2,219 | 2,219 | 2,128 | 2,190 | 3,400 |
| 2018/12/27 | 2,287 | 2,287 | 2,103 | 2,199 | 8,700 |
| 2018/12/26 | 2,144 | 2,179 | 2,010 | 2,037 | 12,700 |
| 2018/12/25 | 2,097 | 2,097 | 1,880 | 2,000 | 15,100 |
| 2018/12/21 | 2,472 | 2,472 | 2,128 | 2,147 | 11,600 |
| 2018/12/20 | 2,502 | 2,520 | 2,321 | 2,322 | 11,600 |
| 2018/12/19 | 2,453 | 2,565 | 2,440 | 2,501 | 8,100 |
| 2018/12/18 | 2,654 | 2,654 | 2,453 | 2,453 | 6,300 |
| 2018/12/17 | 2,626 | 2,638 | 2,551 | 2,604 | 5,900 |
| 2018/12/14 | 2,846 | 2,846 | 2,621 | 2,621 | 8,700 |
| 2018/12/13 | 2,726 | 2,860 | 2,726 | 2,848 | 7,800 |
| 2018/12/12 | 2,799 | 2,805 | 2,733 | 2,734 | 2,000 |
| 2018/12/11 | 2,771 | 2,771 | 2,685 | 2,710 | 3,500 |
| 2018/12/10 | 2,821 | 2,834 | 2,774 | 2,774 | 2,700 |
| 2018/12/07 | 2,865 | 2,888 | 2,811 | 2,867 | 4,300 |
| 2018/12/06 | 2,974 | 2,974 | 2,823 | 2,865 | 15,700 |
| 2018/12/05 | 2,785 | 2,840 | 2,785 | 2,840 | 6,700 |
| 2018/12/04 | 2,842 | 2,864 | 2,785 | 2,785 | 5,000 |
| 2018/12/03 | 2,843 | 2,861 | 2,815 | 2,842 | 4,700 |
| 2018/11/30 | 2,770 | 2,783 | 2,755 | 2,760 | 4,200 |
| 2018/11/29 | 2,861 | 2,881 | 2,799 | 2,820 | 1,500 |
| 2018/11/28 | 2,740 | 2,825 | 2,740 | 2,792 | 3,700 |
| 2018/11/27 | 2,705 | 2,777 | 2,705 | 2,720 | 2,000 |
| 2018/11/26 | 2,700 | 2,700 | 2,672 | 2,679 | 3,400 |
| 2018/11/22 | 2,743 | 2,772 | 2,700 | 2,700 | 3,500 |
| 2018/11/21 | 2,971 | 2,971 | 2,756 | 2,779 | 10,000 |
| 2018/11/20 | 2,825 | 2,940 | 2,825 | 2,871 | 6,200 |
| 2018/11/19 | 2,771 | 2,791 | 2,737 | 2,775 | 1,500 |
| 2018/11/16 | 2,827 | 2,840 | 2,770 | 2,820 | 4,800 |
| 2018/11/15 | 2,875 | 2,875 | 2,776 | 2,777 | 4,300 |
| 2018/11/14 | 2,841 | 2,887 | 2,830 | 2,875 | 3,200 |
| 2018/11/13 | 2,781 | 2,853 | 2,781 | 2,848 | 2,200 |
| 2018/11/12 | 2,934 | 2,950 | 2,927 | 2,927 | 1,300 |
| 2018/11/09 | 2,869 | 2,954 | 2,869 | 2,954 | 1,300 |
| 2018/11/08 | 2,916 | 2,984 | 2,916 | 2,958 | 1,300 |
| 2018/11/07 | 3,005 | 3,015 | 2,916 | 2,916 | 3,900 |
| 2018/11/06 | 2,872 | 2,989 | 2,872 | 2,962 | 3,600 |
| 2018/11/05 | 2,864 | 2,991 | 2,864 | 2,922 | 4,700 |
| 2018/11/02 | 2,899 | 2,999 | 2,861 | 2,862 | 7,700 |
| 2018/11/01 | 2,951 | 2,951 | 2,857 | 2,859 | 3,700 |
| 2018/10/31 | 3,055 | 3,055 | 2,955 | 3,015 | 4,400 |
| 2018/10/30 | 2,800 | 3,090 | 2,747 | 3,055 | 12,000 |
| 2018/10/29 | 2,798 | 2,857 | 2,730 | 2,833 | 5,200 |
| 2018/10/26 | 2,800 | 2,908 | 2,766 | 2,843 | 7,100 |
| 2018/10/25 | 3,035 | 3,035 | 2,900 | 2,900 | 8,000 |
| 2018/10/24 | 3,090 | 3,095 | 3,030 | 3,085 | 3,300 |
| 2018/10/23 | 3,200 | 3,200 | 3,045 | 3,045 | 8,300 |
| 2018/10/22 | 3,075 | 3,150 | 3,060 | 3,130 | 3,400 |
| 2018/10/19 | 3,100 | 3,105 | 3,055 | 3,055 | 3,500 |
| 2018/10/18 | 3,330 | 3,330 | 3,100 | 3,145 | 4,500 |
| 2018/10/17 | 3,055 | 3,190 | 3,055 | 3,190 | 2,100 |
| 2018/10/16 | 3,065 | 3,090 | 3,040 | 3,050 | 4,100 |
| 2018/10/15 | 3,130 | 3,285 | 3,075 | 3,080 | 5,600 |
| 2018/10/12 | 3,135 | 3,165 | 3,135 | 3,145 | 5,100 |
| 2018/10/11 | 3,355 | 3,355 | 3,130 | 3,135 | 6,600 |
| 2018/10/10 | 3,505 | 3,505 | 3,325 | 3,375 | 8,000 |
| 2018/10/09 | 3,640 | 3,640 | 3,540 | 3,560 | 2,300 |
| 2018/10/05 | 3,535 | 3,595 | 3,515 | 3,530 | 2,800 |
| 2018/10/04 | 3,695 | 3,695 | 3,500 | 3,535 | 3,800 |
| 2018/10/03 | 3,565 | 3,575 | 3,515 | 3,555 | 3,700 |
| 2018/10/02 | 3,645 | 3,650 | 3,600 | 3,635 | 2,100 |
| 2018/10/01 | 3,625 | 3,650 | 3,625 | 3,645 | 1,500 |
| 2018/09/28 | 3,765 | 3,765 | 3,600 | 3,665 | 1,900 |
| 2018/09/27 | 3,765 | 3,765 | 3,645 | 3,730 | 2,900 |
| 2018/09/26 | 3,810 | 3,810 | 3,715 | 3,765 | 5,000 |
| 2018/09/25 | 3,830 | 3,830 | 3,690 | 3,830 | 11,600 |
| 2018/09/21 | 3,495 | 3,840 | 3,475 | 3,795 | 23,000 |
| 2018/09/20 | 3,405 | 3,450 | 3,405 | 3,450 | 5,500 |
| 2018/09/19 | 3,385 | 3,415 | 3,295 | 3,405 | 4,300 |
| 2018/09/18 | 3,360 | 3,360 | 3,235 | 3,315 | 4,700 |
| 2018/09/14 | 3,255 | 3,390 | 3,255 | 3,360 | 6,200 |
| 2018/09/13 | 3,300 | 3,325 | 3,235 | 3,290 | 4,600 |
| 2018/09/12 | 3,345 | 3,345 | 3,175 | 3,335 | 5,500 |
| 2018/09/11 | 3,265 | 3,305 | 3,140 | 3,280 | 3,700 |
| 2018/09/10 | 3,105 | 3,255 | 3,105 | 3,195 | 5,500 |
| 2018/09/07 | 3,080 | 3,130 | 3,080 | 3,100 | 2,200 |
| 2018/09/06 | 3,090 | 3,180 | 3,090 | 3,100 | 3,400 |
| 2018/09/05 | 3,150 | 3,190 | 3,090 | 3,090 | 3,000 |
| 2018/09/04 | 3,355 | 3,355 | 3,165 | 3,175 | 2,400 |
| 2018/09/03 | 3,260 | 3,260 | 3,140 | 3,145 | 2,300 |
| 2018/08/31 | 3,355 | 3,355 | 3,255 | 3,280 | 3,500 |
| 2018/08/30 | 3,255 | 3,370 | 3,255 | 3,330 | 2,200 |
| 2018/08/29 | 3,235 | 3,350 | 3,235 | 3,305 | 4,000 |
| 2018/08/28 | 3,105 | 3,300 | 3,105 | 3,235 | 3,700 |
| 2018/08/27 | 3,090 | 3,180 | 3,090 | 3,175 | 4,200 |
| 2018/08/24 | 3,100 | 3,100 | 3,040 | 3,090 | 900 |
| 2018/08/23 | 3,080 | 3,130 | 3,055 | 3,105 | 2,800 |
| 2018/08/22 | 3,030 | 3,120 | 3,030 | 3,120 | 1,500 |
| 2018/08/21 | 3,050 | 3,190 | 3,035 | 3,070 | 3,900 |
| 2018/08/20 | 3,130 | 3,155 | 3,040 | 3,050 | 7,200 |
| 2018/08/17 | 3,070 | 3,115 | 3,070 | 3,115 | 2,700 |
| 2018/08/16 | 3,070 | 3,100 | 3,050 | 3,050 | 4,700 |
| 2018/08/15 | 3,190 | 3,205 | 3,110 | 3,125 | 4,000 |
| 2018/08/14 | 3,145 | 3,175 | 3,140 | 3,145 | 2,500 |
| 2018/08/13 | 3,270 | 3,270 | 3,045 | 3,080 | 9,700 |
| 2018/08/10 | 3,275 | 3,410 | 3,250 | 3,265 | 5,600 |
| 2018/08/09 | 3,480 | 3,540 | 3,395 | 3,475 | 4,500 |
| 2018/08/08 | 3,580 | 3,580 | 3,510 | 3,520 | 2,200 |
| 2018/08/07 | 3,505 | 3,650 | 3,490 | 3,650 | 4,700 |
| 2018/08/06 | 3,505 | 3,575 | 3,490 | 3,510 | 2,400 |
| 2018/08/03 | 3,535 | 3,620 | 3,500 | 3,515 | 4,500 |
| 2018/08/02 | 3,660 | 3,660 | 3,520 | 3,555 | 3,800 |
| 2018/08/01 | 3,625 | 3,635 | 3,520 | 3,520 | 5,300 |
| 2018/07/31 | 3,735 | 3,735 | 3,555 | 3,675 | 5,000 |
| 2018/07/30 | 3,595 | 3,735 | 3,540 | 3,670 | 7,000 |
| 2018/07/27 | 3,445 | 3,650 | 3,445 | 3,595 | 8,000 |
| 2018/07/26 | 3,410 | 3,450 | 3,400 | 3,445 | 3,900 |
| 2018/07/25 | 3,350 | 3,455 | 3,345 | 3,425 | 6,100 |
| 2018/07/24 | 3,335 | 3,355 | 3,325 | 3,350 | 3,000 |
| 2018/07/23 | 3,310 | 3,375 | 3,305 | 3,340 | 3,200 |
| 2018/07/20 | 3,395 | 3,410 | 3,310 | 3,355 | 4,600 |
| 2018/07/19 | 3,425 | 3,460 | 3,395 | 3,395 | 3,000 |
| 2018/07/18 | 3,500 | 3,500 | 3,410 | 3,415 | 4,400 |
| 2018/07/17 | 3,390 | 3,655 | 3,390 | 3,415 | 4,900 |
| 2018/07/13 | 3,360 | 3,395 | 3,350 | 3,390 | 2,900 |
| 2018/07/12 | 3,220 | 3,425 | 3,220 | 3,330 | 4,700 |
| 2018/07/11 | 3,295 | 3,300 | 3,205 | 3,220 | 4,300 |
| 2018/07/10 | 3,400 | 3,400 | 3,300 | 3,300 | 4,700 |
| 2018/07/09 | 3,425 | 3,425 | 3,320 | 3,330 | 3,100 |
| 2018/07/06 | 3,235 | 3,390 | 3,235 | 3,355 | 6,500 |
| 2018/07/05 | 3,485 | 3,485 | 3,275 | 3,305 | 8,800 |
| 2018/07/04 | 3,365 | 3,510 | 3,365 | 3,470 | 5,900 |
| 2018/07/03 | 3,425 | 3,515 | 3,375 | 3,400 | 5,000 |
| 2018/07/02 | 3,695 | 3,765 | 3,455 | 3,495 | 9,600 |
| 2018/06/29 | 3,745 | 3,745 | 3,640 | 3,685 | 4,800 |
| 2018/06/28 | 3,585 | 3,705 | 3,585 | 3,695 | 7,400 |
| 2018/06/27 | 3,560 | 3,640 | 3,530 | 3,585 | 6,400 |
| 2018/06/26 | 3,795 | 3,795 | 3,450 | 3,470 | 18,100 |
| 2018/06/25 | 3,590 | 3,660 | 3,585 | 3,585 | 11,800 |
| 2018/06/22 | 3,475 | 3,595 | 3,430 | 3,585 | 6,200 |
| 2018/06/21 | 3,450 | 3,530 | 3,450 | 3,515 | 5,400 |
| 2018/06/20 | 3,470 | 3,485 | 3,440 | 3,475 | 7,500 |
| 2018/06/19 | 3,515 | 3,600 | 3,430 | 3,470 | 11,800 |
| 2018/06/18 | 3,585 | 3,655 | 3,410 | 3,455 | 14,000 |
| 2018/06/15 | 3,670 | 3,710 | 3,600 | 3,700 | 10,000 |
| 2018/06/14 | 3,705 | 3,715 | 3,650 | 3,665 | 3,900 |
| 2018/06/13 | 3,740 | 3,740 | 3,635 | 3,650 | 8,900 |
| 2018/06/12 | 3,755 | 3,775 | 3,715 | 3,740 | 4,800 |
| 2018/06/11 | 3,730 | 3,810 | 3,715 | 3,750 | 6,600 |
| 2018/06/08 | 3,900 | 3,925 | 3,710 | 3,710 | 16,400 |
| 2018/06/07 | 3,595 | 3,995 | 3,595 | 3,925 | 24,100 |
| 2018/06/06 | 3,510 | 3,630 | 3,510 | 3,565 | 30,200 |
| 2018/06/05 | 3,645 | 3,705 | 3,585 | 3,695 | 8,600 |
| 2018/06/04 | 3,835 | 3,835 | 3,665 | 3,670 | 13,900 |
| 2018/06/01 | 3,755 | 3,870 | 3,720 | 3,855 | 8,900 |
| 2018/05/31 | 3,680 | 3,835 | 3,680 | 3,795 | 9,400 |
| 2018/05/30 | 3,700 | 3,700 | 3,630 | 3,680 | 8,700 |
| 2018/05/29 | 3,865 | 3,885 | 3,715 | 3,770 | 9,200 |
| 2018/05/28 | 3,925 | 3,925 | 3,850 | 3,875 | 11,600 |
| 2018/05/25 | 4,000 | 4,015 | 3,905 | 3,925 | 8,200 |
| 2018/05/24 | 4,090 | 4,140 | 3,935 | 3,955 | 15,400 |
| 2018/05/23 | 4,190 | 4,220 | 4,040 | 4,065 | 13,500 |
| 2018/05/22 | 4,275 | 4,275 | 4,165 | 4,185 | 9,400 |
| 2018/05/21 | 4,355 | 4,400 | 4,265 | 4,280 | 13,400 |
| 2018/05/18 | 4,285 | 4,390 | 4,285 | 4,355 | 7,400 |
| 2018/05/17 | 4,330 | 4,345 | 4,240 | 4,285 | 15,000 |
| 2018/05/16 | 4,300 | 4,360 | 4,260 | 4,330 | 12,100 |
| 2018/05/15 | 4,490 | 4,490 | 4,245 | 4,320 | 31,600 |
| 2018/05/14 | 4,540 | 4,580 | 4,480 | 4,490 | 23,500 |
| 2018/05/11 | 4,345 | 4,445 | 4,130 | 4,400 | 70,800 |
| 2018/05/10 | 4,735 | 4,875 | 4,735 | 4,765 | 18,700 |
| 2018/05/09 | 4,815 | 4,850 | 4,695 | 4,725 | 16,400 |
| 2018/05/08 | 4,915 | 4,950 | 4,750 | 4,855 | 18,900 |
| 2018/05/07 | 5,080 | 5,080 | 4,870 | 5,000 | 18,300 |
| 2018/05/02 | 5,060 | 5,200 | 5,020 | 5,030 | 28,500 |
| 2018/05/01 | 5,550 | 5,550 | 5,120 | 5,120 | 52,100 |
| 2018/04/27 | 6,190 | 6,200 | 5,580 | 5,620 | 74,400 |
| 2018/04/26 | 6,550 | 6,580 | 5,960 | 6,210 | 354,200 |
| 2018/04/25 | 6,550 | 6,870 | 6,500 | 6,550 | 121,300 |
| 2018/04/24 | 6,290 | 6,560 | 6,290 | 6,560 | 71,800 |
| 2018/04/23 | 6,320 | 6,570 | 6,160 | 6,270 | 75,100 |
| 2018/04/20 | 6,180 | 6,290 | 6,110 | 6,270 | 42,100 |
| 2018/04/19 | 6,000 | 6,180 | 5,970 | 6,170 | 40,200 |
| 2018/04/18 | 5,930 | 6,090 | 5,880 | 5,940 | 49,800 |
| 2018/04/17 | 5,710 | 5,940 | 5,660 | 5,850 | 52,900 |
| 2018/04/16 | 5,750 | 5,780 | 5,610 | 5,700 | 30,500 |
| 2018/04/13 | 5,610 | 5,780 | 5,560 | 5,690 | 32,200 |
| 2018/04/12 | 5,570 | 5,620 | 5,450 | 5,550 | 26,200 |
| 2018/04/11 | 5,450 | 5,700 | 5,400 | 5,570 | 54,200 |
| 2018/04/10 | 5,380 | 5,480 | 5,320 | 5,460 | 23,300 |
| 2018/04/09 | 5,180 | 5,440 | 5,160 | 5,440 | 56,100 |
| 2018/04/06 | 5,080 | 5,240 | 5,040 | 5,230 | 33,400 |
| 2018/04/05 | 5,100 | 5,170 | 5,040 | 5,100 | 13,200 |
| 2018/04/04 | 5,020 | 5,150 | 4,975 | 5,100 | 19,400 |
| 2018/04/03 | 4,965 | 5,080 | 4,920 | 5,060 | 18,100 |
| 2018/04/02 | 5,240 | 5,250 | 5,060 | 5,060 | 19,500 |
| 2018/03/30 | 5,260 | 5,300 | 5,230 | 5,230 | 8,400 |
| 2018/03/29 | 5,260 | 5,300 | 5,160 | 5,220 | 11,600 |
| 2018/03/28 | 5,010 | 5,320 | 4,945 | 5,260 | 31,800 |
| 2018/03/27 | 5,110 | 5,190 | 5,060 | 5,120 | 21,100 |
| 2018/03/26 | 4,865 | 5,050 | 4,750 | 5,010 | 14,800 |
| 2018/03/23 | 5,080 | 5,100 | 4,905 | 4,940 | 33,600 |
| 2018/03/22 | 5,120 | 5,310 | 5,120 | 5,280 | 35,300 |
| 2018/03/20 | 5,100 | 5,240 | 4,935 | 5,100 | 42,000 |
| 2018/03/19 | 5,450 | 5,470 | 5,110 | 5,110 | 40,900 |
| 2018/03/16 | 5,120 | 5,530 | 4,990 | 5,510 | 177,400 |
| 2018/03/15 | 4,905 | 4,985 | 4,870 | 4,970 | 11,100 |
| 2018/03/14 | 4,785 | 4,950 | 4,785 | 4,950 | 17,000 |
| 2018/03/13 | 4,775 | 4,790 | 4,730 | 4,785 | 5,100 |
| 2018/03/12 | 4,760 | 4,785 | 4,725 | 4,770 | 6,600 |
| 2018/03/09 | 4,775 | 4,800 | 4,710 | 4,750 | 8,100 |
| 2018/03/08 | 4,805 | 4,805 | 4,760 | 4,775 | 3,300 |
| 2018/03/07 | 4,740 | 4,800 | 4,740 | 4,760 | 3,800 |
| 2018/03/06 | 4,780 | 4,845 | 4,740 | 4,785 | 5,600 |
| 2018/03/05 | 4,870 | 4,870 | 4,740 | 4,740 | 8,300 |
| 2018/03/02 | 4,775 | 4,855 | 4,775 | 4,805 | 13,200 |
| 2018/03/01 | 4,950 | 4,975 | 4,905 | 4,905 | 51,900 |
| 2018/02/28 | 4,960 | 5,000 | 4,945 | 4,980 | 9,300 |
| 2018/02/27 | 4,955 | 5,180 | 4,955 | 5,020 | 18,500 |
| 2018/02/26 | 4,975 | 4,995 | 4,900 | 4,935 | 11,200 |
| 2018/02/23 | 4,780 | 4,900 | 4,780 | 4,855 | 4,800 |
| 2018/02/22 | 4,880 | 4,895 | 4,780 | 4,850 | 7,200 |
| 2018/02/21 | 4,920 | 5,020 | 4,880 | 4,910 | 17,100 |
| 2018/02/20 | 4,930 | 4,990 | 4,870 | 4,920 | 10,800 |
| 2018/02/19 | 4,930 | 4,945 | 4,870 | 4,925 | 14,300 |
| 2018/02/16 | 4,900 | 4,975 | 4,780 | 4,805 | 21,200 |
| 2018/02/15 | 4,655 | 4,870 | 4,525 | 4,850 | 50,300 |
| 2018/02/14 | 4,160 | 4,375 | 3,965 | 4,375 | 32,200 |
| 2018/02/13 | 4,260 | 4,290 | 4,080 | 4,090 | 9,500 |
| 2018/02/09 | 4,000 | 4,080 | 3,850 | 4,065 | 15,700 |
| 2018/02/08 | 4,190 | 4,280 | 4,165 | 4,250 | 5,500 |
| 2018/02/07 | 4,540 | 4,540 | 4,185 | 4,185 | 28,500 |
| 2018/02/06 | 4,400 | 4,450 | 4,260 | 4,260 | 39,800 |
| 2018/02/05 | 5,010 | 5,070 | 4,845 | 4,960 | 19,700 |
| 2018/02/02 | 4,890 | 5,200 | 4,830 | 5,110 | 19,900 |
| 2018/02/01 | 4,680 | 4,860 | 4,680 | 4,835 | 9,400 |
| 2018/01/31 | 4,690 | 4,725 | 4,635 | 4,695 | 4,200 |
| 2018/01/30 | 4,630 | 4,760 | 4,585 | 4,760 | 12,700 |
| 2018/01/29 | 4,585 | 4,635 | 4,580 | 4,635 | 3,700 |
| 2018/01/26 | 4,590 | 4,590 | 4,515 | 4,585 | 4,100 |
| 2018/01/25 | 4,645 | 4,650 | 4,520 | 4,585 | 5,400 |
| 2018/01/24 | 4,650 | 4,650 | 4,560 | 4,645 | 5,300 |
| 2018/01/23 | 4,685 | 4,685 | 4,555 | 4,620 | 8,900 |
| 2018/01/22 | 4,510 | 4,640 | 4,510 | 4,545 | 9,500 |
| 2018/01/19 | 4,400 | 4,490 | 4,290 | 4,490 | 20,100 |
| 2018/01/18 | 4,750 | 4,750 | 4,410 | 4,435 | 16,300 |
| 2018/01/17 | 4,910 | 4,910 | 4,545 | 4,640 | 18,900 |
| 2018/01/16 | 4,870 | 4,895 | 4,745 | 4,860 | 12,500 |
| 2018/01/15 | 4,800 | 4,920 | 4,555 | 4,920 | 24,800 |
| 2018/01/12 | 4,760 | 4,945 | 4,745 | 4,850 | 26,000 |
| 2018/01/11 | 4,340 | 4,650 | 4,340 | 4,590 | 34,300 |
| 2018/01/10 | 4,365 | 4,495 | 4,250 | 4,340 | 25,700 |
| 2018/01/09 | 3,965 | 4,265 | 3,965 | 4,200 | 28,700 |
| 2018/01/05 | 3,805 | 3,990 | 3,805 | 3,930 | 18,300 |
| 2018/01/04 | 3,595 | 3,840 | 3,590 | 3,800 | 12,200 |