5757 (株)CKサンエツ の時系列データ [2023年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2023-05-26 | 4,170 | 4,175 | 4,110 | 4,130 | 3,700 | 4,130 |
| 2023-05-25 | 4,180 | 4,230 | 4,180 | 4,200 | 1,900 | 4,200 |
| 2023-05-24 | 4,290 | 4,290 | 4,225 | 4,225 | 1,400 | 4,225 |
| 2023-05-23 | 4,300 | 4,300 | 4,265 | 4,290 | 2,000 | 4,290 |
| 2023-05-22 | 4,265 | 4,300 | 4,200 | 4,300 | 4,000 | 4,300 |
| 2023-05-19 | 4,290 | 4,330 | 4,240 | 4,265 | 4,000 | 4,265 |
| 2023-05-18 | 4,335 | 4,335 | 4,290 | 4,315 | 3,500 | 4,315 |
| 2023-05-17 | 4,190 | 4,300 | 4,170 | 4,280 | 4,500 | 4,280 |
| 2023-05-16 | 4,170 | 4,200 | 4,150 | 4,190 | 2,800 | 4,190 |
| 2023-05-15 | 4,290 | 4,300 | 4,185 | 4,185 | 6,700 | 4,185 |
| 2023-05-12 | 4,340 | 4,345 | 4,255 | 4,290 | 5,200 | 4,290 |
| 2023-05-11 | 4,320 | 4,340 | 4,265 | 4,280 | 1,500 | 4,280 |
| 2023-05-10 | 4,410 | 4,410 | 4,320 | 4,320 | 4,100 | 4,320 |
| 2023-05-09 | 4,330 | 4,410 | 4,320 | 4,410 | 5,300 | 4,410 |
| 2023-05-08 | 4,260 | 4,320 | 4,260 | 4,320 | 1,900 | 4,320 |
| 2023-05-02 | 4,325 | 4,325 | 4,240 | 4,300 | 3,100 | 4,300 |
| 2023-05-01 | 4,255 | 4,335 | 4,255 | 4,325 | 5,500 | 4,325 |
| 2023-04-28 | 4,290 | 4,300 | 4,170 | 4,300 | 4,400 | 4,300 |
| 2023-04-27 | 4,150 | 4,290 | 4,150 | 4,290 | 4,900 | 4,290 |
| 2023-04-26 | 4,190 | 4,215 | 4,120 | 4,150 | 2,300 | 4,150 |
| 2023-04-25 | 4,230 | 4,290 | 4,205 | 4,235 | 2,700 | 4,235 |
| 2023-04-24 | 4,205 | 4,230 | 4,195 | 4,195 | 1,800 | 4,195 |
| 2023-04-21 | 4,210 | 4,285 | 4,210 | 4,220 | 4,000 | 4,220 |
| 2023-04-20 | 4,235 | 4,265 | 4,205 | 4,265 | 3,500 | 4,265 |
| 2023-04-19 | 4,205 | 4,250 | 4,185 | 4,235 | 2,800 | 4,235 |
| 2023-04-18 | 4,245 | 4,255 | 4,220 | 4,255 | 3,600 | 4,255 |
| 2023-04-17 | 4,195 | 4,205 | 4,155 | 4,195 | 3,900 | 4,195 |
| 2023-04-14 | 4,130 | 4,195 | 4,105 | 4,195 | 3,900 | 4,195 |
| 2023-04-13 | 4,090 | 4,145 | 4,070 | 4,145 | 2,500 | 4,145 |
| 2023-04-12 | 4,070 | 4,110 | 4,070 | 4,090 | 3,500 | 4,090 |
| 2023-04-11 | 4,030 | 4,070 | 4,015 | 4,070 | 5,700 | 4,070 |
| 2023-04-10 | 4,025 | 4,025 | 3,980 | 3,980 | 5,600 | 3,980 |
| 2023-04-07 | 4,070 | 4,070 | 4,015 | 4,015 | 3,100 | 4,015 |
| 2023-04-06 | 4,115 | 4,115 | 4,005 | 4,005 | 7,000 | 4,005 |
| 2023-04-05 | 4,155 | 4,165 | 4,080 | 4,125 | 6,200 | 4,125 |
| 2023-04-04 | 4,300 | 4,300 | 4,195 | 4,220 | 6,900 | 4,220 |
| 2023-04-03 | 4,300 | 4,335 | 4,260 | 4,300 | 6,700 | 4,300 |
| 2023-03-31 | 4,300 | 4,350 | 4,270 | 4,350 | 5,300 | 4,350 |
| 2023-03-30 | 4,240 | 4,300 | 4,205 | 4,300 | 9,100 | 4,300 |
| 2023-03-29 | 4,220 | 4,350 | 4,220 | 4,315 | 19,100 | 4,315 |
| 2023-03-28 | 4,185 | 4,220 | 4,180 | 4,205 | 9,300 | 4,205 |
| 2023-03-27 | 4,150 | 4,195 | 4,145 | 4,195 | 11,900 | 4,195 |
| 2023-03-24 | 4,100 | 4,150 | 4,100 | 4,150 | 13,500 | 4,150 |
| 2023-03-23 | 4,125 | 4,150 | 4,100 | 4,130 | 5,800 | 4,130 |
| 2023-03-22 | 4,250 | 4,250 | 4,140 | 4,155 | 6,300 | 4,155 |
| 2023-03-20 | 4,075 | 4,150 | 4,075 | 4,110 | 12,200 | 4,110 |
| 2023-03-17 | 4,130 | 4,175 | 4,075 | 4,075 | 15,900 | 4,075 |
| 2023-03-16 | 4,150 | 4,150 | 4,100 | 4,120 | 6,100 | 4,120 |
| 2023-03-15 | 4,135 | 4,255 | 4,125 | 4,150 | 5,300 | 4,150 |
| 2023-03-14 | 4,155 | 4,155 | 4,055 | 4,110 | 5,500 | 4,110 |
| 2023-03-13 | 4,230 | 4,250 | 4,115 | 4,240 | 5,300 | 4,240 |
| 2023-03-10 | 4,325 | 4,325 | 4,290 | 4,295 | 14,000 | 4,295 |
| 2023-03-09 | 4,380 | 4,380 | 4,320 | 4,320 | 5,200 | 4,320 |
| 2023-03-08 | 4,315 | 4,375 | 4,305 | 4,375 | 6,300 | 4,375 |
| 2023-03-07 | 4,280 | 4,325 | 4,280 | 4,315 | 4,100 | 4,315 |
| 2023-03-06 | 4,290 | 4,300 | 4,285 | 4,300 | 5,600 | 4,300 |
| 2023-03-03 | 4,195 | 4,290 | 4,195 | 4,290 | 11,100 | 4,290 |
| 2023-03-02 | 4,190 | 4,220 | 4,190 | 4,195 | 3,100 | 4,195 |
| 2023-03-01 | 4,165 | 4,200 | 4,165 | 4,195 | 5,100 | 4,195 |
| 2023-02-28 | 4,170 | 4,195 | 4,165 | 4,165 | 1,900 | 4,165 |
| 2023-02-27 | 4,150 | 4,200 | 4,150 | 4,190 | 2,200 | 4,190 |
| 2023-02-24 | 4,100 | 4,155 | 4,100 | 4,150 | 2,100 | 4,150 |
| 2023-02-22 | 4,180 | 4,180 | 4,100 | 4,100 | 2,300 | 4,100 |
| 2023-02-21 | 4,230 | 4,230 | 4,210 | 4,215 | 3,200 | 4,215 |
| 2023-02-20 | 4,130 | 4,220 | 4,130 | 4,215 | 2,700 | 4,215 |
| 2023-02-17 | 4,150 | 4,150 | 4,125 | 4,125 | 2,100 | 4,125 |
| 2023-02-16 | 4,150 | 4,180 | 4,150 | 4,170 | 2,300 | 4,170 |
| 2023-02-15 | 4,200 | 4,200 | 4,145 | 4,150 | 4,200 | 4,150 |
| 2023-02-14 | 3,995 | 4,155 | 3,995 | 4,150 | 8,700 | 4,150 |
| 2023-02-13 | 4,195 | 4,240 | 4,165 | 4,215 | 2,700 | 4,215 |
| 2023-02-10 | 4,175 | 4,180 | 4,125 | 4,170 | 1,900 | 4,170 |
| 2023-02-09 | 4,190 | 4,190 | 4,130 | 4,175 | 2,300 | 4,175 |
| 2023-02-08 | 4,115 | 4,205 | 4,115 | 4,145 | 3,200 | 4,145 |
| 2023-02-07 | 4,230 | 4,230 | 4,175 | 4,185 | 800 | 4,185 |
| 2023-02-06 | 4,205 | 4,230 | 4,180 | 4,230 | 3,900 | 4,230 |
| 2023-02-03 | 4,200 | 4,205 | 4,105 | 4,205 | 4,600 | 4,205 |
| 2023-02-02 | 4,290 | 4,290 | 4,245 | 4,245 | 1,900 | 4,245 |
| 2023-02-01 | 4,335 | 4,335 | 4,275 | 4,310 | 1,800 | 4,310 |
| 2023-01-31 | 4,280 | 4,350 | 4,275 | 4,310 | 3,800 | 4,310 |
| 2023-01-30 | 4,205 | 4,280 | 4,200 | 4,280 | 6,300 | 4,280 |
| 2023-01-27 | 4,220 | 4,270 | 4,215 | 4,255 | 2,500 | 4,255 |
| 2023-01-26 | 4,250 | 4,285 | 4,200 | 4,220 | 7,700 | 4,220 |
| 2023-01-25 | 4,250 | 4,300 | 4,250 | 4,300 | 2,200 | 4,300 |
| 2023-01-24 | 4,225 | 4,300 | 4,225 | 4,285 | 6,200 | 4,285 |
| 2023-01-23 | 4,205 | 4,230 | 4,165 | 4,210 | 5,600 | 4,210 |
| 2023-01-20 | 4,075 | 4,110 | 4,075 | 4,110 | 2,300 | 4,110 |
| 2023-01-19 | 4,005 | 4,080 | 4,005 | 4,075 | 2,000 | 4,075 |
| 2023-01-18 | 4,075 | 4,080 | 4,030 | 4,065 | 2,200 | 4,065 |
| 2023-01-17 | 3,965 | 4,030 | 3,965 | 4,020 | 2,000 | 4,020 |
| 2023-01-16 | 3,990 | 4,010 | 3,950 | 3,950 | 2,000 | 3,950 |
| 2023-01-13 | 4,010 | 4,045 | 3,990 | 3,990 | 3,000 | 3,990 |
| 2023-01-12 | 3,990 | 4,035 | 3,990 | 4,035 | 2,800 | 4,035 |
| 2023-01-11 | 3,965 | 4,005 | 3,965 | 4,005 | 1,600 | 4,005 |
| 2023-01-10 | 3,950 | 3,985 | 3,950 | 3,955 | 2,300 | 3,955 |
| 2023-01-06 | 3,910 | 3,950 | 3,905 | 3,950 | 2,700 | 3,950 |
| 2023-01-05 | 3,945 | 3,945 | 3,910 | 3,910 | 5,300 | 3,910 |
| 2023-01-04 | 4,010 | 4,010 | 3,935 | 3,950 | 3,600 | 3,950 |
分割・併合履歴 ： [1994-03-28]1株→1.1株
