5757 (株)CKサンエツ の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-07-09 | 3,805 | 3,850 | 3,760 | 3,850 | 15,000 | 3,850 |
| 2025-07-08 | 3,715 | 3,800 | 3,635 | 3,735 | 18,200 | 3,735 |
| 2025-07-07 | 3,725 | 3,725 | 3,595 | 3,645 | 13,200 | 3,645 |
| 2025-07-04 | 3,670 | 3,695 | 3,655 | 3,655 | 2,100 | 3,655 |
| 2025-07-03 | 3,665 | 3,695 | 3,590 | 3,660 | 7,500 | 3,660 |
| 2025-07-02 | 3,665 | 3,695 | 3,625 | 3,625 | 5,200 | 3,625 |
| 2025-07-01 | 3,750 | 3,750 | 3,635 | 3,635 | 15,900 | 3,635 |
| 2025-06-30 | 3,660 | 3,720 | 3,660 | 3,700 | 12,100 | 3,700 |
| 2025-06-27 | 3,625 | 3,625 | 3,495 | 3,600 | 14,000 | 3,600 |
| 2025-06-26 | 3,510 | 3,565 | 3,495 | 3,565 | 5,800 | 3,565 |
| 2025-06-25 | 3,525 | 3,525 | 3,480 | 3,490 | 7,800 | 3,490 |
| 2025-06-24 | 3,565 | 3,565 | 3,515 | 3,525 | 2,200 | 3,525 |
| 2025-06-23 | 3,530 | 3,565 | 3,510 | 3,515 | 3,700 | 3,515 |
| 2025-06-20 | 3,625 | 3,625 | 3,505 | 3,505 | 7,400 | 3,505 |
| 2025-06-19 | 3,635 | 3,635 | 3,605 | 3,625 | 1,400 | 3,625 |
| 2025-06-18 | 3,625 | 3,640 | 3,595 | 3,635 | 3,700 | 3,635 |
| 2025-06-17 | 3,580 | 3,620 | 3,555 | 3,600 | 4,200 | 3,600 |
| 2025-06-16 | 3,565 | 3,580 | 3,540 | 3,580 | 3,800 | 3,580 |
| 2025-06-13 | 3,575 | 3,575 | 3,500 | 3,540 | 10,200 | 3,540 |
| 2025-06-12 | 3,575 | 3,575 | 3,540 | 3,570 | 6,000 | 3,570 |
| 2025-06-11 | 3,580 | 3,615 | 3,575 | 3,600 | 3,500 | 3,600 |
| 2025-06-10 | 3,580 | 3,600 | 3,580 | 3,580 | 3,400 | 3,580 |
| 2025-06-09 | 3,570 | 3,595 | 3,560 | 3,575 | 2,700 | 3,575 |
| 2025-06-06 | 3,605 | 3,605 | 3,565 | 3,565 | 2,300 | 3,565 |
| 2025-06-05 | 3,590 | 3,620 | 3,570 | 3,570 | 2,800 | 3,570 |
| 2025-06-04 | 3,565 | 3,595 | 3,565 | 3,590 | 3,100 | 3,590 |
| 2025-06-03 | 3,565 | 3,595 | 3,560 | 3,570 | 3,100 | 3,570 |
| 2025-06-02 | 3,635 | 3,635 | 3,565 | 3,565 | 3,700 | 3,565 |
| 2025-05-30 | 3,595 | 3,635 | 3,590 | 3,615 | 3,700 | 3,615 |
| 2025-05-29 | 3,600 | 3,625 | 3,595 | 3,620 | 3,400 | 3,620 |
| 2025-05-28 | 3,645 | 3,645 | 3,580 | 3,600 | 4,100 | 3,600 |
| 2025-05-27 | 3,655 | 3,655 | 3,615 | 3,615 | 1,800 | 3,615 |
| 2025-05-26 | 3,605 | 3,630 | 3,605 | 3,630 | 2,300 | 3,630 |
| 2025-05-23 | 3,610 | 3,625 | 3,580 | 3,600 | 4,900 | 3,600 |
| 2025-05-22 | 3,570 | 3,595 | 3,555 | 3,555 | 3,500 | 3,555 |
| 2025-05-21 | 3,575 | 3,595 | 3,550 | 3,595 | 5,400 | 3,595 |
| 2025-05-20 | 3,645 | 3,660 | 3,570 | 3,575 | 8,500 | 3,575 |
| 2025-05-19 | 3,645 | 3,685 | 3,630 | 3,645 | 4,200 | 3,645 |
| 2025-05-16 | 3,680 | 3,690 | 3,615 | 3,645 | 8,100 | 3,645 |
| 2025-05-15 | 3,655 | 3,735 | 3,655 | 3,680 | 6,000 | 3,680 |
| 2025-05-14 | 3,700 | 3,700 | 3,615 | 3,655 | 7,100 | 3,655 |
| 2025-05-13 | 3,850 | 3,850 | 3,705 | 3,715 | 6,600 | 3,715 |
| 2025-05-12 | 3,805 | 3,805 | 3,745 | 3,800 | 3,200 | 3,800 |
| 2025-05-09 | 3,700 | 3,815 | 3,605 | 3,735 | 19,200 | 3,735 |
| 2025-05-08 | 3,655 | 3,680 | 3,640 | 3,670 | 3,200 | 3,670 |
| 2025-05-07 | 3,615 | 3,795 | 3,615 | 3,690 | 20,300 | 3,690 |
| 2025-05-02 | 3,685 | 3,800 | 3,610 | 3,650 | 15,100 | 3,650 |
| 2025-05-01 | 3,690 | 3,700 | 3,665 | 3,680 | 3,600 | 3,680 |
| 2025-04-30 | 3,645 | 3,720 | 3,645 | 3,690 | 5,800 | 3,690 |
| 2025-04-28 | 3,720 | 3,725 | 3,655 | 3,715 | 7,000 | 3,715 |
| 2025-04-25 | 3,700 | 3,700 | 3,665 | 3,695 | 3,800 | 3,695 |
| 2025-04-24 | 3,750 | 3,750 | 3,665 | 3,670 | 8,600 | 3,670 |
| 2025-04-23 | 3,720 | 3,750 | 3,685 | 3,740 | 7,100 | 3,740 |
| 2025-04-22 | 3,625 | 3,695 | 3,625 | 3,695 | 5,300 | 3,695 |
| 2025-04-21 | 3,655 | 3,680 | 3,605 | 3,625 | 6,900 | 3,625 |
| 2025-04-18 | 3,620 | 3,655 | 3,595 | 3,655 | 6,000 | 3,655 |
| 2025-04-17 | 3,510 | 3,555 | 3,500 | 3,550 | 1,100 | 3,550 |
| 2025-04-16 | 3,545 | 3,550 | 3,490 | 3,490 | 5,700 | 3,490 |
| 2025-04-15 | 3,500 | 3,530 | 3,500 | 3,530 | 2,400 | 3,530 |
| 2025-04-14 | 3,535 | 3,540 | 3,490 | 3,500 | 4,800 | 3,500 |
| 2025-04-11 | 3,375 | 3,490 | 3,290 | 3,470 | 8,000 | 3,470 |
| 2025-04-10 | 3,480 | 3,480 | 3,370 | 3,445 | 8,100 | 3,445 |
| 2025-04-09 | 3,320 | 3,320 | 3,205 | 3,230 | 8,300 | 3,230 |
| 2025-04-08 | 3,245 | 3,440 | 3,245 | 3,355 | 12,700 | 3,355 |
| 2025-04-07 | 3,135 | 3,280 | 3,085 | 3,085 | 14,900 | 3,085 |
| 2025-04-04 | 3,590 | 3,595 | 3,300 | 3,415 | 20,600 | 3,415 |
| 2025-04-03 | 3,650 | 3,690 | 3,600 | 3,660 | 13,900 | 3,660 |
| 2025-04-02 | 3,845 | 3,845 | 3,760 | 3,770 | 6,700 | 3,770 |
| 2025-04-01 | 3,855 | 3,860 | 3,815 | 3,815 | 5,400 | 3,815 |
| 2025-03-31 | 3,900 | 3,935 | 3,775 | 3,810 | 13,500 | 3,810 |
| 2025-03-28 | 4,085 | 4,085 | 3,940 | 3,965 | 39,900 | 3,965 |
| 2025-03-27 | 4,205 | 4,245 | 4,140 | 4,175 | 38,700 | 4,175 |
| 2025-03-26 | 4,185 | 4,290 | 4,185 | 4,275 | 8,800 | 4,275 |
| 2025-03-25 | 4,280 | 4,280 | 4,180 | 4,205 | 9,500 | 4,205 |
| 2025-03-24 | 4,320 | 4,320 | 4,170 | 4,225 | 22,400 | 4,225 |
| 2025-03-21 | 4,225 | 4,315 | 4,225 | 4,270 | 9,100 | 4,270 |
| 2025-03-19 | 4,190 | 4,270 | 4,190 | 4,225 | 7,200 | 4,225 |
| 2025-03-18 | 4,170 | 4,225 | 4,170 | 4,185 | 8,900 | 4,185 |
| 2025-03-17 | 4,140 | 4,170 | 4,115 | 4,140 | 21,000 | 4,140 |
| 2025-03-14 | 4,110 | 4,135 | 4,080 | 4,090 | 19,100 | 4,090 |
| 2025-03-13 | 4,110 | 4,135 | 4,080 | 4,110 | 31,200 | 4,110 |
| 2025-03-12 | 4,100 | 4,110 | 4,060 | 4,100 | 15,500 | 4,100 |
| 2025-03-11 | 4,085 | 4,085 | 4,010 | 4,085 | 6,400 | 4,085 |
| 2025-03-10 | 4,050 | 4,095 | 4,025 | 4,095 | 16,300 | 4,095 |
| 2025-03-07 | 4,020 | 4,095 | 4,000 | 4,045 | 17,200 | 4,045 |
| 2025-03-06 | 4,110 | 4,110 | 4,020 | 4,075 | 32,400 | 4,075 |
| 2025-03-05 | 3,990 | 4,070 | 3,990 | 4,065 | 25,900 | 4,065 |
| 2025-03-04 | 3,925 | 3,985 | 3,910 | 3,985 | 22,000 | 3,985 |
| 2025-03-03 | 3,810 | 3,930 | 3,790 | 3,920 | 74,100 | 3,920 |
| 2025-02-28 | 3,700 | 3,820 | 3,700 | 3,750 | 36,900 | 3,750 |
| 2025-02-27 | 3,700 | 3,775 | 3,680 | 3,700 | 39,000 | 3,700 |
| 2025-02-26 | 3,745 | 3,830 | 3,730 | 3,730 | 18,000 | 3,730 |
| 2025-02-25 | 3,795 | 3,875 | 3,770 | 3,790 | 16,100 | 3,790 |
| 2025-02-21 | 3,810 | 3,850 | 3,810 | 3,850 | 4,600 | 3,850 |
| 2025-02-20 | 3,910 | 3,910 | 3,810 | 3,825 | 11,900 | 3,825 |
| 2025-02-19 | 3,945 | 3,945 | 3,875 | 3,910 | 6,700 | 3,910 |
| 2025-02-18 | 3,955 | 3,960 | 3,915 | 3,960 | 3,100 | 3,960 |
| 2025-02-17 | 3,960 | 3,960 | 3,930 | 3,960 | 5,800 | 3,960 |
| 2025-02-14 | 4,010 | 4,035 | 3,960 | 3,975 | 4,700 | 3,975 |
| 2025-02-13 | 3,960 | 4,020 | 3,960 | 4,010 | 7,900 | 4,010 |
| 2025-02-12 | 3,900 | 3,955 | 3,900 | 3,925 | 2,800 | 3,925 |
| 2025-02-10 | 3,910 | 3,940 | 3,890 | 3,890 | 3,600 | 3,890 |
| 2025-02-07 | 3,920 | 3,990 | 3,910 | 3,925 | 3,900 | 3,925 |
| 2025-02-06 | 3,885 | 3,940 | 3,880 | 3,920 | 3,300 | 3,920 |
| 2025-02-05 | 3,920 | 3,920 | 3,880 | 3,885 | 2,700 | 3,885 |
| 2025-02-04 | 3,895 | 3,910 | 3,860 | 3,860 | 3,700 | 3,860 |
| 2025-02-03 | 3,970 | 3,970 | 3,840 | 3,840 | 7,700 | 3,840 |
| 2025-01-31 | 3,935 | 3,955 | 3,865 | 3,955 | 3,900 | 3,955 |
| 2025-01-30 | 3,895 | 3,975 | 3,895 | 3,970 | 4,200 | 3,970 |
| 2025-01-29 | 3,945 | 3,945 | 3,890 | 3,895 | 2,400 | 3,895 |
| 2025-01-28 | 3,905 | 3,945 | 3,865 | 3,945 | 4,600 | 3,945 |
| 2025-01-27 | 3,885 | 3,905 | 3,875 | 3,905 | 1,600 | 3,905 |
| 2025-01-24 | 3,860 | 3,885 | 3,810 | 3,835 | 2,400 | 3,835 |
| 2025-01-23 | 3,900 | 3,925 | 3,835 | 3,850 | 3,600 | 3,850 |
| 2025-01-22 | 3,920 | 3,930 | 3,900 | 3,910 | 2,500 | 3,910 |
| 2025-01-21 | 3,895 | 3,895 | 3,840 | 3,870 | 3,900 | 3,870 |
| 2025-01-20 | 3,835 | 3,895 | 3,835 | 3,860 | 6,000 | 3,860 |
| 2025-01-17 | 3,830 | 3,900 | 3,775 | 3,780 | 4,400 | 3,780 |
| 2025-01-16 | 3,860 | 3,870 | 3,815 | 3,865 | 3,800 | 3,865 |
| 2025-01-15 | 3,715 | 3,835 | 3,715 | 3,835 | 4,200 | 3,835 |
| 2025-01-14 | 3,760 | 3,815 | 3,710 | 3,710 | 3,800 | 3,710 |
| 2025-01-10 | 3,750 | 3,790 | 3,750 | 3,750 | 1,500 | 3,750 |
| 2025-01-09 | 3,910 | 3,930 | 3,740 | 3,750 | 6,300 | 3,750 |
| 2025-01-08 | 3,915 | 3,915 | 3,845 | 3,845 | 2,000 | 3,845 |
| 2025-01-07 | 3,870 | 3,910 | 3,860 | 3,865 | 2,400 | 3,865 |
| 2025-01-06 | 3,910 | 3,935 | 3,865 | 3,865 | 4,500 | 3,865 |
分割・併合履歴 ： [1994-03-28]1株→1.1株