5757 (株)CKサンエツ の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-05-07 | 3,920 | 3,920 | 3,920 | 3,920 | 1,000 | 3,920 |
| 2024-05-02 | 3,985 | 3,985 | 3,870 | 3,920 | 2,300 | 3,920 |
| 2024-05-01 | 3,955 | 3,955 | 3,895 | 3,920 | 2,500 | 3,920 |
| 2024-04-30 | 3,970 | 3,980 | 3,955 | 3,965 | 2,300 | 3,965 |
| 2024-04-26 | 3,955 | 3,960 | 3,875 | 3,945 | 2,900 | 3,945 |
| 2024-04-25 | 3,960 | 3,960 | 3,900 | 3,955 | 3,200 | 3,955 |
| 2024-04-24 | 4,010 | 4,010 | 3,955 | 3,960 | 4,400 | 3,960 |
| 2024-04-23 | 4,025 | 4,025 | 3,915 | 3,940 | 4,800 | 3,940 |
| 2024-04-22 | 3,840 | 3,960 | 3,840 | 3,955 | 5,000 | 3,955 |
| 2024-04-19 | 3,905 | 3,920 | 3,810 | 3,840 | 6,500 | 3,840 |
| 2024-04-18 | 3,880 | 3,955 | 3,870 | 3,915 | 4,100 | 3,915 |
| 2024-04-17 | 3,905 | 3,940 | 3,845 | 3,885 | 5,400 | 3,885 |
| 2024-04-16 | 3,990 | 3,990 | 3,880 | 3,885 | 7,500 | 3,885 |
| 2024-04-15 | 4,015 | 4,055 | 4,000 | 4,025 | 3,200 | 4,025 |
| 2024-04-12 | 4,030 | 4,070 | 4,030 | 4,045 | 4,600 | 4,045 |
| 2024-04-11 | 4,005 | 4,050 | 4,000 | 4,000 | 3,400 | 4,000 |
| 2024-04-10 | 3,965 | 4,030 | 3,955 | 4,030 | 4,900 | 4,030 |
| 2024-04-09 | 3,960 | 3,990 | 3,930 | 3,965 | 4,300 | 3,965 |
| 2024-04-08 | 3,945 | 3,950 | 3,915 | 3,940 | 3,400 | 3,940 |
| 2024-04-05 | 3,865 | 3,905 | 3,865 | 3,885 | 3,100 | 3,885 |
| 2024-04-04 | 3,885 | 3,940 | 3,860 | 3,900 | 6,900 | 3,900 |
| 2024-04-03 | 3,875 | 3,915 | 3,850 | 3,870 | 6,300 | 3,870 |
| 2024-04-02 | 3,960 | 3,960 | 3,880 | 3,880 | 7,600 | 3,880 |
| 2024-04-01 | 3,975 | 4,025 | 3,960 | 3,960 | 5,600 | 3,960 |
| 2024-03-29 | 3,920 | 3,975 | 3,875 | 3,975 | 6,900 | 3,975 |
| 2024-03-28 | 3,985 | 4,040 | 3,870 | 3,875 | 23,900 | 3,875 |
| 2024-03-27 | 4,035 | 4,135 | 4,030 | 4,090 | 21,500 | 4,090 |
| 2024-03-26 | 3,960 | 4,030 | 3,960 | 4,005 | 21,300 | 4,005 |
| 2024-03-25 | 4,000 | 4,095 | 4,000 | 4,015 | 29,000 | 4,015 |
| 2024-03-22 | 4,045 | 4,090 | 4,010 | 4,035 | 19,800 | 4,035 |
| 2024-03-21 | 4,035 | 4,080 | 4,035 | 4,070 | 20,200 | 4,070 |
| 2024-03-19 | 3,955 | 4,035 | 3,955 | 4,035 | 9,900 | 4,035 |
| 2024-03-18 | 3,975 | 4,045 | 3,975 | 3,980 | 21,100 | 3,980 |
| 2024-03-15 | 3,920 | 4,025 | 3,920 | 4,020 | 11,500 | 4,020 |
| 2024-03-14 | 3,870 | 3,925 | 3,870 | 3,925 | 14,200 | 3,925 |
| 2024-03-13 | 3,860 | 3,865 | 3,810 | 3,845 | 5,500 | 3,845 |
| 2024-03-12 | 3,795 | 3,825 | 3,790 | 3,820 | 6,900 | 3,820 |
| 2024-03-11 | 3,820 | 3,820 | 3,750 | 3,795 | 11,200 | 3,795 |
| 2024-03-08 | 3,740 | 3,820 | 3,740 | 3,820 | 13,300 | 3,820 |
| 2024-03-07 | 3,845 | 3,850 | 3,790 | 3,790 | 9,400 | 3,790 |
| 2024-03-06 | 3,790 | 3,850 | 3,790 | 3,825 | 17,900 | 3,825 |
| 2024-03-05 | 3,800 | 3,840 | 3,780 | 3,815 | 6,600 | 3,815 |
| 2024-03-04 | 3,855 | 3,855 | 3,790 | 3,805 | 11,500 | 3,805 |
| 2024-03-01 | 3,865 | 3,885 | 3,855 | 3,875 | 8,600 | 3,875 |
| 2024-02-29 | 3,910 | 3,920 | 3,865 | 3,870 | 4,900 | 3,870 |
| 2024-02-28 | 3,875 | 3,915 | 3,860 | 3,915 | 5,900 | 3,915 |
| 2024-02-27 | 3,840 | 3,880 | 3,825 | 3,880 | 4,400 | 3,880 |
| 2024-02-26 | 3,880 | 3,880 | 3,820 | 3,845 | 4,800 | 3,845 |
| 2024-02-22 | 3,890 | 3,895 | 3,850 | 3,880 | 3,400 | 3,880 |
| 2024-02-21 | 3,920 | 3,920 | 3,860 | 3,860 | 4,000 | 3,860 |
| 2024-02-20 | 3,840 | 3,910 | 3,840 | 3,895 | 3,500 | 3,895 |
| 2024-02-19 | 3,810 | 3,845 | 3,805 | 3,840 | 3,900 | 3,840 |
| 2024-02-16 | 3,735 | 3,845 | 3,735 | 3,810 | 5,000 | 3,810 |
| 2024-02-15 | 3,755 | 3,755 | 3,680 | 3,735 | 5,500 | 3,735 |
| 2024-02-14 | 3,805 | 3,825 | 3,740 | 3,740 | 8,300 | 3,740 |
| 2024-02-13 | 3,810 | 3,845 | 3,810 | 3,840 | 3,200 | 3,840 |
| 2024-02-09 | 3,850 | 3,950 | 3,805 | 3,805 | 6,500 | 3,805 |
| 2024-02-08 | 3,850 | 3,915 | 3,835 | 3,885 | 5,900 | 3,885 |
| 2024-02-07 | 3,860 | 3,885 | 3,850 | 3,850 | 3,100 | 3,850 |
| 2024-02-06 | 3,995 | 3,995 | 3,870 | 3,875 | 2,300 | 3,875 |
| 2024-02-05 | 3,930 | 3,990 | 3,915 | 3,940 | 3,700 | 3,940 |
| 2024-02-02 | 3,935 | 3,970 | 3,905 | 3,950 | 3,800 | 3,950 |
| 2024-02-01 | 3,925 | 3,935 | 3,885 | 3,935 | 4,400 | 3,935 |
| 2024-01-31 | 3,925 | 3,930 | 3,835 | 3,930 | 9,300 | 3,930 |
| 2024-01-30 | 3,865 | 3,900 | 3,860 | 3,875 | 3,600 | 3,875 |
| 2024-01-29 | 3,860 | 3,890 | 3,825 | 3,860 | 7,400 | 3,860 |
| 2024-01-26 | 3,880 | 3,895 | 3,825 | 3,865 | 4,700 | 3,865 |
| 2024-01-25 | 3,835 | 3,890 | 3,835 | 3,875 | 3,000 | 3,875 |
| 2024-01-24 | 3,915 | 3,915 | 3,840 | 3,840 | 4,400 | 3,840 |
| 2024-01-23 | 3,975 | 3,975 | 3,915 | 3,915 | 4,400 | 3,915 |
| 2024-01-22 | 3,880 | 3,930 | 3,880 | 3,930 | 3,200 | 3,930 |
| 2024-01-19 | 3,820 | 3,880 | 3,820 | 3,880 | 3,400 | 3,880 |
| 2024-01-18 | 3,810 | 3,865 | 3,800 | 3,825 | 4,000 | 3,825 |
| 2024-01-17 | 3,885 | 3,905 | 3,820 | 3,820 | 5,400 | 3,820 |
| 2024-01-16 | 3,970 | 3,970 | 3,840 | 3,840 | 5,500 | 3,840 |
| 2024-01-15 | 3,930 | 4,000 | 3,930 | 3,945 | 5,300 | 3,945 |
| 2024-01-12 | 3,950 | 3,955 | 3,905 | 3,925 | 2,900 | 3,925 |
| 2024-01-11 | 3,995 | 3,995 | 3,955 | 3,955 | 5,100 | 3,955 |
| 2024-01-10 | 3,885 | 3,975 | 3,885 | 3,955 | 5,700 | 3,955 |
| 2024-01-09 | 3,900 | 3,905 | 3,860 | 3,880 | 4,600 | 3,880 |
| 2024-01-05 | 3,900 | 3,915 | 3,865 | 3,865 | 3,100 | 3,865 |
| 2024-01-04 | 3,870 | 3,940 | 3,815 | 3,895 | 8,200 | 3,895 |
分割・併合履歴 ： [1994-03-28]1株→1.1株
