5757 (株)CKサンエツ の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-28 | 450 | 450 | 450 | 450 | 1,000 | 450 |
| 2001-12-25 | 430 | 430 | 430 | 430 | 2,000 | 430 |
| 2001-12-21 | 430 | 430 | 430 | 430 | 1,000 | 430 |
| 2001-12-20 | 449 | 449 | 430 | 430 | 5,000 | 430 |
| 2001-12-19 | 450 | 450 | 450 | 450 | 2,000 | 450 |
| 2001-12-18 | 450 | 450 | 450 | 450 | 1,000 | 450 |
| 2001-12-17 | 484 | 484 | 484 | 484 | 1,000 | 484 |
| 2001-12-14 | 450 | 450 | 450 | 450 | 2,000 | 450 |
| 2001-12-13 | 450 | 450 | 450 | 450 | 1,000 | 450 |
| 2001-12-12 | 416 | 416 | 416 | 416 | 1,000 | 416 |
| 2001-12-11 | 416 | 416 | 416 | 416 | 1,000 | 416 |
| 2001-12-10 | 460 | 496 | 460 | 496 | 3,000 | 496 |
| 2001-12-07 | 460 | 460 | 460 | 460 | 1,000 | 460 |
| 2001-12-06 | 496 | 496 | 496 | 496 | 2,000 | 496 |
| 2001-11-20 | 496 | 496 | 496 | 496 | 8,000 | 496 |
| 2001-11-15 | 421 | 451 | 421 | 451 | 3,000 | 451 |
| 2001-11-13 | 421 | 421 | 421 | 421 | 3,000 | 421 |
| 2001-11-12 | 460 | 460 | 381 | 381 | 7,000 | 381 |
| 2001-10-22 | 466 | 500 | 466 | 500 | 7,000 | 500 |
| 2001-10-17 | 450 | 450 | 450 | 450 | 1,000 | 450 |
| 2001-10-16 | 450 | 450 | 450 | 450 | 1,000 | 450 |
| 2001-10-15 | 427 | 430 | 427 | 430 | 3,000 | 430 |
| 2001-10-10 | 422 | 422 | 422 | 422 | 2,000 | 422 |
| 2001-09-20 | 430 | 430 | 430 | 430 | 9,000 | 430 |
| 2001-09-19 | 425 | 425 | 425 | 425 | 2,000 | 425 |
| 2001-09-17 | 425 | 425 | 425 | 425 | 2,000 | 425 |
| 2001-09-13 | 425 | 425 | 425 | 425 | 3,000 | 425 |
| 2001-09-10 | 425 | 425 | 425 | 425 | 3,000 | 425 |
| 2001-08-23 | 431 | 431 | 431 | 431 | 1,000 | 431 |
| 2001-08-20 | 436 | 436 | 436 | 436 | 10,000 | 436 |
| 2001-08-17 | 420 | 420 | 400 | 400 | 2,000 | 400 |
| 2001-08-15 | 410 | 410 | 410 | 410 | 3,000 | 410 |
| 2001-08-14 | 420 | 420 | 420 | 420 | 1,000 | 420 |
| 2001-08-13 | 406 | 420 | 406 | 420 | 3,000 | 420 |
| 2001-08-10 | 406 | 406 | 406 | 406 | 2,000 | 406 |
| 2001-08-09 | 361 | 361 | 361 | 361 | 1,000 | 361 |
| 2001-08-07 | 360 | 360 | 360 | 360 | 2,000 | 360 |
| 2001-08-06 | 380 | 380 | 380 | 380 | 1,000 | 380 |
| 2001-08-02 | 430 | 430 | 430 | 430 | 1,000 | 430 |
| 2001-08-01 | 410 | 410 | 410 | 410 | 2,000 | 410 |
| 2001-07-30 | 410 | 410 | 410 | 410 | 1,000 | 410 |
| 2001-07-25 | 409 | 409 | 409 | 409 | 4,000 | 409 |
| 2001-07-23 | 495 | 495 | 495 | 495 | 9,000 | 495 |
| 2001-07-18 | 499 | 499 | 499 | 499 | 3,000 | 499 |
| 2001-07-17 | 459 | 459 | 459 | 459 | 1,000 | 459 |
| 2001-07-16 | 435 | 435 | 435 | 435 | 2,000 | 435 |
| 2001-07-13 | 420 | 425 | 420 | 425 | 8,000 | 425 |
| 2001-07-10 | 424 | 424 | 420 | 420 | 4,000 | 420 |
| 2001-07-06 | 424 | 425 | 424 | 424 | 9,000 | 424 |
| 2001-07-03 | 424 | 424 | 424 | 424 | 1,000 | 424 |
| 2001-07-02 | 425 | 425 | 425 | 425 | 1,000 | 425 |
| 2001-06-29 | 425 | 425 | 425 | 425 | 3,000 | 425 |
| 2001-06-26 | 425 | 425 | 425 | 425 | 1,000 | 425 |
| 2001-06-20 | 425 | 430 | 425 | 430 | 12,000 | 430 |
| 2001-06-15 | 430 | 430 | 430 | 430 | 2,000 | 430 |
| 2001-06-13 | 430 | 430 | 430 | 430 | 1,000 | 430 |
| 2001-06-11 | 459 | 459 | 459 | 459 | 2,000 | 459 |
| 2001-06-07 | 475 | 475 | 475 | 475 | 1,000 | 475 |
| 2001-05-21 | 495 | 500 | 495 | 500 | 9,000 | 500 |
| 2001-05-15 | 498 | 498 | 498 | 498 | 1,000 | 498 |
| 2001-05-10 | 500 | 500 | 500 | 500 | 4,000 | 500 |
| 2001-05-08 | 500 | 500 | 500 | 500 | 4,000 | 500 |
| 2001-04-20 | 500 | 500 | 500 | 500 | 8,000 | 500 |
| 2001-04-16 | 495 | 510 | 495 | 500 | 7,000 | 500 |
| 2001-04-10 | 500 | 510 | 500 | 510 | 2,000 | 510 |
| 2001-03-21 | 529 | 530 | 520 | 530 | 13,000 | 530 |
| 2001-03-19 | 530 | 530 | 530 | 530 | 1,000 | 530 |
| 2001-03-15 | 530 | 530 | 530 | 530 | 1,000 | 530 |
| 2001-03-12 | 530 | 530 | 530 | 530 | 2,000 | 530 |
| 2001-03-05 | 530 | 530 | 530 | 530 | 1,000 | 530 |
| 2001-03-02 | 530 | 530 | 530 | 530 | 1,000 | 530 |
| 2001-02-27 | 529 | 529 | 519 | 519 | 3,000 | 519 |
| 2001-02-20 | 619 | 619 | 610 | 616 | 7,000 | 616 |
| 2001-02-16 | 625 | 625 | 625 | 625 | 1,000 | 625 |
| 2001-02-15 | 625 | 625 | 625 | 625 | 1,000 | 625 |
| 2001-02-13 | 635 | 635 | 635 | 635 | 1,000 | 635 |
| 2001-01-22 | 595 | 670 | 595 | 640 | 8,000 | 640 |
| 2001-01-15 | 655 | 655 | 633 | 633 | 2,000 | 633 |
| 2001-01-10 | 670 | 670 | 670 | 670 | 1,000 | 670 |
分割・併合履歴 ： [1994-03-28]1株→1.1株
