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 |
|---|---|---|---|---|---|
| 2021/12/30 | 4,000 | 4,000 | 3,975 | 4,000 | 3,100 |
| 2021/12/29 | 3,980 | 4,020 | 3,935 | 4,020 | 6,700 |
| 2021/12/28 | 3,865 | 3,945 | 3,800 | 3,945 | 5,500 |
| 2021/12/27 | 3,825 | 3,825 | 3,725 | 3,790 | 5,200 |
| 2021/12/24 | 3,885 | 3,895 | 3,730 | 3,750 | 9,200 |
| 2021/12/23 | 3,985 | 3,985 | 3,910 | 3,920 | 5,700 |
| 2021/12/22 | 4,000 | 4,000 | 3,955 | 3,955 | 5,000 |
| 2021/12/21 | 3,990 | 4,010 | 3,985 | 4,010 | 8,300 |
| 2021/12/20 | 4,035 | 4,045 | 3,990 | 3,990 | 10,100 |
| 2021/12/17 | 4,000 | 4,035 | 4,000 | 4,035 | 11,800 |
| 2021/12/16 | 4,000 | 4,015 | 3,980 | 4,000 | 11,500 |
| 2021/12/15 | 3,975 | 4,070 | 3,975 | 4,000 | 14,400 |
| 2021/12/14 | 4,010 | 4,010 | 3,955 | 3,975 | 7,300 |
| 2021/12/13 | 3,965 | 4,030 | 3,965 | 4,015 | 16,100 |
| 2021/12/10 | 3,995 | 4,045 | 3,955 | 3,965 | 15,000 |
| 2021/12/09 | 4,050 | 4,100 | 3,945 | 3,995 | 19,600 |
| 2021/12/08 | 3,850 | 4,050 | 3,850 | 4,050 | 21,500 |
| 2021/12/07 | 3,740 | 3,855 | 3,740 | 3,850 | 15,700 |
| 2021/12/06 | 3,680 | 3,795 | 3,675 | 3,750 | 13,900 |
| 2021/12/03 | 3,485 | 3,660 | 3,470 | 3,650 | 15,900 |
| 2021/12/02 | 3,405 | 3,475 | 3,395 | 3,475 | 11,200 |
| 2021/12/01 | 3,355 | 3,410 | 3,340 | 3,410 | 4,300 |
| 2021/11/30 | 3,430 | 3,440 | 3,355 | 3,355 | 12,800 |
| 2021/11/29 | 3,370 | 3,405 | 3,310 | 3,370 | 12,000 |
| 2021/11/26 | 3,435 | 3,435 | 3,340 | 3,370 | 7,700 |
| 2021/11/25 | 3,405 | 3,420 | 3,355 | 3,420 | 11,200 |
| 2021/11/24 | 3,390 | 3,420 | 3,375 | 3,405 | 4,100 |
| 2021/11/22 | 3,400 | 3,400 | 3,375 | 3,390 | 9,400 |
| 2021/11/19 | 3,430 | 3,430 | 3,360 | 3,400 | 4,800 |
| 2021/11/18 | 3,415 | 3,430 | 3,405 | 3,415 | 7,900 |
| 2021/11/17 | 3,370 | 3,370 | 3,325 | 3,365 | 2,300 |
| 2021/11/16 | 3,240 | 3,370 | 3,230 | 3,370 | 9,600 |
| 2021/11/15 | 3,355 | 3,355 | 3,225 | 3,240 | 33,300 |
| 2021/11/12 | 3,320 | 3,395 | 3,260 | 3,300 | 27,700 |
| 2021/11/11 | 3,260 | 3,335 | 3,260 | 3,275 | 8,800 |
| 2021/11/10 | 3,345 | 3,350 | 3,250 | 3,260 | 6,400 |
| 2021/11/09 | 3,380 | 3,380 | 3,345 | 3,345 | 3,300 |
| 2021/11/08 | 3,460 | 3,460 | 3,380 | 3,380 | 3,700 |
| 2021/11/05 | 3,470 | 3,470 | 3,415 | 3,420 | 3,200 |
| 2021/11/04 | 3,390 | 3,470 | 3,390 | 3,470 | 4,500 |
| 2021/11/02 | 3,450 | 3,450 | 3,365 | 3,390 | 2,700 |
| 2021/11/01 | 3,460 | 3,470 | 3,380 | 3,450 | 6,300 |
| 2021/10/29 | 3,400 | 3,420 | 3,350 | 3,420 | 5,800 |
| 2021/10/28 | 3,460 | 3,465 | 3,410 | 3,450 | 9,900 |
| 2021/10/27 | 3,495 | 3,545 | 3,465 | 3,525 | 8,600 |
| 2021/10/26 | 3,405 | 3,500 | 3,375 | 3,495 | 12,100 |
| 2021/10/25 | 3,330 | 3,420 | 3,305 | 3,405 | 12,100 |
| 2021/10/22 | 3,295 | 3,330 | 3,225 | 3,330 | 11,300 |
| 2021/10/21 | 3,395 | 3,395 | 3,260 | 3,295 | 23,600 |
| 2021/10/20 | 3,380 | 3,380 | 3,290 | 3,350 | 41,100 |
| 2021/10/19 | 3,165 | 3,175 | 3,130 | 3,170 | 3,600 |
| 2021/10/18 | 3,140 | 3,180 | 3,090 | 3,165 | 13,000 |
| 2021/10/15 | 3,080 | 3,100 | 2,990 | 3,095 | 9,600 |
| 2021/10/14 | 2,948 | 3,035 | 2,929 | 3,010 | 7,700 |
| 2021/10/13 | 2,998 | 2,998 | 2,912 | 2,948 | 9,100 |
| 2021/10/12 | 2,978 | 2,979 | 2,910 | 2,948 | 5,000 |
| 2021/10/11 | 2,991 | 2,991 | 2,925 | 2,978 | 3,300 |
| 2021/10/08 | 2,968 | 2,968 | 2,889 | 2,944 | 5,500 |
| 2021/10/07 | 2,900 | 2,912 | 2,880 | 2,898 | 4,400 |
| 2021/10/06 | 2,950 | 2,980 | 2,865 | 2,889 | 11,300 |
| 2021/10/05 | 2,942 | 2,967 | 2,880 | 2,910 | 8,000 |
| 2021/10/04 | 3,115 | 3,115 | 2,929 | 2,959 | 15,700 |
| 2021/10/01 | 3,160 | 3,160 | 3,045 | 3,045 | 7,500 |
| 2021/09/30 | 3,215 | 3,220 | 3,165 | 3,180 | 4,000 |
| 2021/09/29 | 3,205 | 3,270 | 3,200 | 3,200 | 8,200 |
| 2021/09/28 | 3,260 | 3,305 | 3,225 | 3,305 | 5,500 |
| 2021/09/27 | 3,240 | 3,280 | 3,240 | 3,260 | 4,900 |
| 2021/09/24 | 3,240 | 3,290 | 3,215 | 3,260 | 5,800 |
| 2021/09/22 | 3,275 | 3,275 | 3,185 | 3,205 | 6,300 |
| 2021/09/21 | 3,355 | 3,355 | 3,215 | 3,300 | 9,500 |
| 2021/09/17 | 3,380 | 3,410 | 3,325 | 3,355 | 10,700 |
| 2021/09/16 | 3,480 | 3,510 | 3,385 | 3,425 | 6,200 |
| 2021/09/15 | 3,520 | 3,520 | 3,455 | 3,480 | 4,700 |
| 2021/09/14 | 3,500 | 3,525 | 3,450 | 3,525 | 10,500 |
| 2021/09/13 | 3,495 | 3,500 | 3,415 | 3,500 | 10,700 |
| 2021/09/10 | 3,350 | 3,435 | 3,350 | 3,435 | 8,300 |
| 2021/09/09 | 3,425 | 3,440 | 3,345 | 3,385 | 3,900 |
| 2021/09/08 | 3,365 | 3,425 | 3,350 | 3,425 | 6,100 |
| 2021/09/07 | 3,370 | 3,370 | 3,330 | 3,365 | 5,000 |
| 2021/09/06 | 3,380 | 3,380 | 3,270 | 3,355 | 5,800 |
| 2021/09/03 | 3,230 | 3,330 | 3,230 | 3,280 | 7,300 |
| 2021/09/02 | 3,370 | 3,370 | 3,205 | 3,260 | 6,200 |
| 2021/09/01 | 3,380 | 3,380 | 3,355 | 3,360 | 3,300 |
| 2021/08/31 | 3,255 | 3,350 | 3,255 | 3,330 | 5,200 |
| 2021/08/30 | 3,270 | 3,280 | 3,255 | 3,280 | 2,200 |
| 2021/08/27 | 3,250 | 3,250 | 3,220 | 3,220 | 2,300 |
| 2021/08/26 | 3,255 | 3,255 | 3,205 | 3,225 | 3,200 |
| 2021/08/25 | 3,205 | 3,265 | 3,160 | 3,225 | 4,200 |
| 2021/08/24 | 3,245 | 3,245 | 3,200 | 3,235 | 4,200 |
| 2021/08/23 | 3,240 | 3,240 | 3,195 | 3,225 | 4,700 |
| 2021/08/20 | 3,205 | 3,230 | 3,165 | 3,205 | 11,100 |
| 2021/08/19 | 3,200 | 3,230 | 3,175 | 3,205 | 9,500 |
| 2021/08/18 | 3,210 | 3,220 | 3,185 | 3,200 | 8,200 |
| 2021/08/17 | 3,250 | 3,250 | 3,185 | 3,215 | 10,900 |
| 2021/08/16 | 3,295 | 3,300 | 3,175 | 3,200 | 26,000 |
| 2021/08/13 | 3,200 | 3,245 | 3,055 | 3,155 | 25,000 |
| 2021/08/12 | 2,942 | 3,105 | 2,932 | 3,105 | 7,200 |
| 2021/08/11 | 2,924 | 2,976 | 2,908 | 2,942 | 9,600 |
| 2021/08/10 | 2,890 | 2,915 | 2,883 | 2,900 | 3,600 |
| 2021/08/06 | 2,866 | 2,889 | 2,866 | 2,872 | 800 |
| 2021/08/05 | 2,850 | 2,884 | 2,850 | 2,884 | 2,200 |
| 2021/08/04 | 2,856 | 2,869 | 2,843 | 2,850 | 3,500 |
| 2021/08/03 | 2,871 | 2,900 | 2,812 | 2,856 | 7,900 |
| 2021/08/02 | 2,910 | 2,937 | 2,865 | 2,865 | 6,900 |
| 2021/07/30 | 2,902 | 2,910 | 2,888 | 2,910 | 2,600 |
| 2021/07/29 | 2,922 | 2,948 | 2,901 | 2,948 | 5,000 |
| 2021/07/28 | 2,960 | 2,960 | 2,910 | 2,910 | 900 |
| 2021/07/27 | 2,934 | 2,951 | 2,924 | 2,927 | 2,900 |
| 2021/07/26 | 2,888 | 2,919 | 2,887 | 2,903 | 4,300 |
| 2021/07/21 | 2,912 | 2,923 | 2,862 | 2,870 | 3,700 |
| 2021/07/20 | 2,964 | 2,964 | 2,861 | 2,871 | 14,200 |
| 2021/07/19 | 2,972 | 2,985 | 2,952 | 2,966 | 5,400 |
| 2021/07/16 | 2,997 | 3,005 | 2,970 | 2,971 | 6,800 |
| 2021/07/15 | 3,055 | 3,055 | 2,978 | 2,978 | 5,400 |
| 2021/07/14 | 3,060 | 3,085 | 2,981 | 3,010 | 6,200 |
| 2021/07/13 | 3,095 | 3,160 | 2,996 | 3,085 | 18,600 |
| 2021/07/12 | 3,040 | 3,040 | 3,000 | 3,035 | 8,800 |
| 2021/07/09 | 3,015 | 3,015 | 2,964 | 2,981 | 14,300 |
| 2021/07/08 | 3,070 | 3,070 | 2,941 | 2,965 | 19,400 |
| 2021/07/07 | 3,150 | 3,150 | 3,000 | 3,010 | 11,400 |
| 2021/07/06 | 3,085 | 3,135 | 3,065 | 3,090 | 3,400 |
| 2021/07/05 | 3,140 | 3,170 | 3,085 | 3,085 | 2,800 |
| 2021/07/02 | 3,215 | 3,220 | 3,075 | 3,120 | 8,100 |
| 2021/07/01 | 3,210 | 3,240 | 3,145 | 3,155 | 5,100 |
| 2021/06/30 | 3,220 | 3,220 | 3,160 | 3,160 | 3,900 |
| 2021/06/29 | 3,220 | 3,225 | 3,160 | 3,200 | 6,000 |
| 2021/06/28 | 3,235 | 3,250 | 3,115 | 3,195 | 4,900 |
| 2021/06/25 | 3,155 | 3,175 | 3,125 | 3,175 | 5,000 |
| 2021/06/24 | 3,355 | 3,355 | 3,130 | 3,175 | 17,500 |
| 2021/06/23 | 3,225 | 3,340 | 3,175 | 3,340 | 6,300 |
| 2021/06/22 | 3,190 | 3,190 | 3,050 | 3,085 | 6,800 |
| 2021/06/21 | 3,175 | 3,180 | 3,015 | 3,050 | 10,600 |
| 2021/06/18 | 3,300 | 3,300 | 3,135 | 3,175 | 8,000 |
| 2021/06/17 | 3,330 | 3,330 | 3,230 | 3,230 | 2,700 |
| 2021/06/16 | 3,280 | 3,345 | 3,270 | 3,270 | 2,600 |
| 2021/06/15 | 3,305 | 3,370 | 3,270 | 3,280 | 3,200 |
| 2021/06/14 | 3,400 | 3,420 | 3,255 | 3,280 | 7,800 |
| 2021/06/11 | 3,380 | 3,405 | 3,335 | 3,335 | 6,300 |
| 2021/06/10 | 3,400 | 3,435 | 3,400 | 3,400 | 4,000 |
| 2021/06/09 | 3,450 | 3,455 | 3,405 | 3,435 | 1,400 |
| 2021/06/08 | 3,430 | 3,475 | 3,420 | 3,455 | 1,100 |
| 2021/06/07 | 3,445 | 3,520 | 3,435 | 3,440 | 1,800 |
| 2021/06/04 | 3,400 | 3,520 | 3,400 | 3,445 | 2,300 |
| 2021/06/03 | 3,420 | 3,475 | 3,385 | 3,405 | 4,300 |
| 2021/06/02 | 3,480 | 3,495 | 3,410 | 3,415 | 6,400 |
| 2021/06/01 | 3,635 | 3,735 | 3,450 | 3,450 | 6,600 |
| 2021/05/31 | 3,750 | 3,765 | 3,610 | 3,610 | 2,500 |
| 2021/05/28 | 3,655 | 3,745 | 3,645 | 3,680 | 3,100 |
| 2021/05/27 | 3,780 | 3,780 | 3,635 | 3,635 | 1,800 |
| 2021/05/26 | 3,805 | 3,805 | 3,775 | 3,775 | 900 |
| 2021/05/25 | 3,830 | 3,855 | 3,830 | 3,855 | 800 |
| 2021/05/24 | 3,900 | 3,900 | 3,810 | 3,880 | 2,900 |
| 2021/05/21 | 3,915 | 3,915 | 3,795 | 3,845 | 4,300 |
| 2021/05/20 | 3,750 | 3,785 | 3,750 | 3,775 | 2,300 |
| 2021/05/19 | 3,795 | 3,815 | 3,740 | 3,750 | 2,400 |
| 2021/05/18 | 3,845 | 3,845 | 3,740 | 3,795 | 2,600 |
| 2021/05/17 | 3,680 | 3,820 | 3,670 | 3,720 | 2,900 |
| 2021/05/14 | 3,725 | 3,815 | 3,600 | 3,610 | 4,300 |
| 2021/05/13 | 4,155 | 4,230 | 3,645 | 3,655 | 23,100 |
| 2021/05/12 | 3,625 | 3,700 | 3,595 | 3,600 | 3,700 |
| 2021/05/11 | 3,605 | 3,605 | 3,550 | 3,555 | 3,700 |
| 2021/05/10 | 3,555 | 3,730 | 3,555 | 3,605 | 2,900 |
| 2021/05/07 | 3,565 | 3,615 | 3,525 | 3,555 | 3,400 |
| 2021/05/06 | 3,605 | 3,665 | 3,565 | 3,565 | 2,300 |
| 2021/04/30 | 3,580 | 3,685 | 3,560 | 3,630 | 1,700 |
| 2021/04/28 | 3,650 | 3,650 | 3,580 | 3,580 | 1,700 |
| 2021/04/27 | 3,650 | 3,720 | 3,635 | 3,635 | 2,300 |
| 2021/04/26 | 3,635 | 3,680 | 3,620 | 3,620 | 1,600 |
| 2021/04/23 | 3,820 | 3,820 | 3,645 | 3,645 | 1,000 |
| 2021/04/22 | 3,695 | 3,765 | 3,680 | 3,755 | 2,000 |
| 2021/04/21 | 3,660 | 3,695 | 3,630 | 3,630 | 2,900 |
| 2021/04/20 | 3,840 | 3,840 | 3,730 | 3,730 | 3,500 |
| 2021/04/19 | 3,770 | 3,840 | 3,770 | 3,840 | 1,100 |
| 2021/04/16 | 3,825 | 3,825 | 3,775 | 3,775 | 800 |
| 2021/04/15 | 3,790 | 3,810 | 3,755 | 3,775 | 1,600 |
| 2021/04/14 | 3,750 | 3,790 | 3,745 | 3,790 | 1,400 |
| 2021/04/13 | 3,775 | 3,775 | 3,755 | 3,755 | 1,500 |
| 2021/04/12 | 3,845 | 3,845 | 3,795 | 3,795 | 700 |
| 2021/04/09 | 3,770 | 3,840 | 3,770 | 3,815 | 2,500 |
| 2021/04/08 | 4,030 | 4,030 | 3,750 | 3,770 | 4,200 |
| 2021/04/07 | 3,820 | 4,030 | 3,805 | 4,030 | 3,900 |
| 2021/04/06 | 3,880 | 3,950 | 3,750 | 3,750 | 3,900 |
| 2021/04/05 | 3,865 | 3,950 | 3,730 | 3,880 | 2,700 |
| 2021/04/02 | 3,980 | 4,055 | 3,865 | 3,865 | 4,100 |
| 2021/04/01 | 4,170 | 4,170 | 3,940 | 3,940 | 2,400 |
| 2021/03/31 | 4,230 | 4,285 | 4,170 | 4,170 | 9,800 |
| 2021/03/30 | 4,085 | 4,225 | 3,945 | 4,180 | 15,100 |
| 2021/03/29 | 4,145 | 4,175 | 3,915 | 4,115 | 20,400 |
| 2021/03/26 | 3,995 | 4,140 | 3,995 | 4,140 | 18,000 |
| 2021/03/25 | 4,025 | 4,025 | 3,950 | 4,025 | 7,200 |
| 2021/03/24 | 4,070 | 4,130 | 3,930 | 4,000 | 4,500 |
| 2021/03/23 | 4,245 | 4,245 | 4,130 | 4,140 | 7,700 |
| 2021/03/22 | 4,195 | 4,250 | 4,175 | 4,250 | 15,300 |
| 2021/03/19 | 4,095 | 4,195 | 4,060 | 4,195 | 12,000 |
| 2021/03/18 | 4,070 | 4,095 | 4,045 | 4,095 | 12,100 |
| 2021/03/17 | 3,995 | 4,070 | 3,980 | 4,070 | 3,500 |
| 2021/03/16 | 3,995 | 4,000 | 3,980 | 4,000 | 2,700 |
| 2021/03/15 | 4,000 | 4,000 | 3,960 | 4,000 | 5,200 |
| 2021/03/12 | 3,985 | 4,000 | 3,910 | 4,000 | 5,800 |
| 2021/03/11 | 3,860 | 3,980 | 3,860 | 3,980 | 5,400 |
| 2021/03/10 | 3,850 | 3,880 | 3,810 | 3,880 | 5,200 |
| 2021/03/09 | 3,805 | 3,860 | 3,760 | 3,860 | 5,300 |
| 2021/03/08 | 3,810 | 3,810 | 3,740 | 3,810 | 3,600 |
| 2021/03/05 | 3,825 | 3,825 | 3,635 | 3,810 | 6,500 |
| 2021/03/04 | 3,825 | 3,830 | 3,775 | 3,830 | 2,100 |
| 2021/03/03 | 3,785 | 3,840 | 3,785 | 3,840 | 3,100 |
| 2021/03/02 | 3,890 | 3,890 | 3,780 | 3,810 | 4,500 |
| 2021/03/01 | 3,880 | 3,900 | 3,825 | 3,900 | 2,900 |
| 2021/02/26 | 3,910 | 3,945 | 3,800 | 3,800 | 3,300 |
| 2021/02/25 | 3,950 | 3,950 | 3,930 | 3,930 | 2,500 |
| 2021/02/24 | 3,930 | 3,950 | 3,910 | 3,950 | 3,200 |
| 2021/02/22 | 3,840 | 3,955 | 3,840 | 3,955 | 4,200 |
| 2021/02/19 | 3,875 | 3,875 | 3,840 | 3,840 | 1,200 |
| 2021/02/18 | 3,850 | 3,880 | 3,840 | 3,875 | 2,700 |
| 2021/02/17 | 3,850 | 3,860 | 3,840 | 3,840 | 1,500 |
| 2021/02/16 | 3,820 | 3,850 | 3,815 | 3,850 | 1,900 |
| 2021/02/15 | 3,730 | 3,820 | 3,700 | 3,820 | 3,800 |
| 2021/02/12 | 3,815 | 3,875 | 3,740 | 3,740 | 3,200 |
| 2021/02/10 | 3,850 | 3,850 | 3,775 | 3,815 | 1,600 |
| 2021/02/09 | 3,885 | 3,885 | 3,885 | 3,885 | 1,000 |
| 2021/02/08 | 3,870 | 3,890 | 3,795 | 3,885 | 6,100 |
| 2021/02/05 | 3,835 | 3,860 | 3,760 | 3,860 | 2,900 |
| 2021/02/04 | 3,790 | 3,835 | 3,790 | 3,835 | 800 |
| 2021/02/03 | 3,830 | 3,860 | 3,830 | 3,860 | 1,300 |
| 2021/02/02 | 3,830 | 3,835 | 3,830 | 3,830 | 800 |
| 2021/02/01 | 3,750 | 3,800 | 3,750 | 3,780 | 1,100 |
| 2021/01/29 | 3,855 | 3,920 | 3,745 | 3,790 | 2,500 |
| 2021/01/28 | 3,775 | 3,835 | 3,715 | 3,835 | 6,700 |
| 2021/01/27 | 3,770 | 3,785 | 3,705 | 3,785 | 1,000 |
| 2021/01/26 | 3,785 | 3,795 | 3,760 | 3,770 | 3,600 |
| 2021/01/25 | 3,770 | 3,795 | 3,725 | 3,725 | 900 |
| 2021/01/22 | 3,765 | 3,805 | 3,765 | 3,770 | 1,700 |
| 2021/01/21 | 3,850 | 3,850 | 3,755 | 3,755 | 3,300 |
| 2021/01/20 | 3,765 | 3,810 | 3,765 | 3,805 | 2,100 |
| 2021/01/19 | 3,815 | 3,815 | 3,745 | 3,765 | 1,100 |
| 2021/01/18 | 3,730 | 3,750 | 3,730 | 3,745 | 1,300 |
| 2021/01/15 | 3,770 | 3,825 | 3,730 | 3,730 | 2,600 |
| 2021/01/14 | 3,800 | 3,850 | 3,765 | 3,765 | 2,300 |
| 2021/01/13 | 3,770 | 3,805 | 3,750 | 3,805 | 2,700 |
| 2021/01/12 | 3,830 | 3,830 | 3,735 | 3,760 | 2,400 |
| 2021/01/08 | 3,810 | 3,840 | 3,775 | 3,840 | 3,400 |
| 2021/01/07 | 3,830 | 3,835 | 3,790 | 3,835 | 1,900 |
| 2021/01/06 | 3,790 | 3,835 | 3,790 | 3,830 | 1,900 |
| 2021/01/05 | 3,870 | 3,910 | 3,805 | 3,815 | 4,600 |
| 2021/01/04 | 3,850 | 3,875 | 3,840 | 3,840 | 500 |