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
2023-05-264,1704,1754,1104,1303,7004,130
2023-05-254,1804,2304,1804,2001,9004,200
2023-05-244,2904,2904,2254,2251,4004,225
2023-05-234,3004,3004,2654,2902,0004,290
2023-05-224,2654,3004,2004,3004,0004,300
2023-05-194,2904,3304,2404,2654,0004,265
2023-05-184,3354,3354,2904,3153,5004,315
2023-05-174,1904,3004,1704,2804,5004,280
2023-05-164,1704,2004,1504,1902,8004,190
2023-05-154,2904,3004,1854,1856,7004,185
2023-05-124,3404,3454,2554,2905,2004,290
2023-05-114,3204,3404,2654,2801,5004,280
2023-05-104,4104,4104,3204,3204,1004,320
2023-05-094,3304,4104,3204,4105,3004,410
2023-05-084,2604,3204,2604,3201,9004,320
2023-05-024,3254,3254,2404,3003,1004,300
2023-05-014,2554,3354,2554,3255,5004,325
2023-04-284,2904,3004,1704,3004,4004,300
2023-04-274,1504,2904,1504,2904,9004,290
2023-04-264,1904,2154,1204,1502,3004,150
2023-04-254,2304,2904,2054,2352,7004,235
2023-04-244,2054,2304,1954,1951,8004,195
2023-04-214,2104,2854,2104,2204,0004,220
2023-04-204,2354,2654,2054,2653,5004,265
2023-04-194,2054,2504,1854,2352,8004,235
2023-04-184,2454,2554,2204,2553,6004,255
2023-04-174,1954,2054,1554,1953,9004,195
2023-04-144,1304,1954,1054,1953,9004,195
2023-04-134,0904,1454,0704,1452,5004,145
2023-04-124,0704,1104,0704,0903,5004,090
2023-04-114,0304,0704,0154,0705,7004,070
2023-04-104,0254,0253,9803,9805,6003,980
2023-04-074,0704,0704,0154,0153,1004,015
2023-04-064,1154,1154,0054,0057,0004,005
2023-04-054,1554,1654,0804,1256,2004,125
2023-04-044,3004,3004,1954,2206,9004,220
2023-04-034,3004,3354,2604,3006,7004,300
2023-03-314,3004,3504,2704,3505,3004,350
2023-03-304,2404,3004,2054,3009,1004,300
2023-03-294,2204,3504,2204,31519,1004,315
2023-03-284,1854,2204,1804,2059,3004,205
2023-03-274,1504,1954,1454,19511,9004,195
2023-03-244,1004,1504,1004,15013,5004,150
2023-03-234,1254,1504,1004,1305,8004,130
2023-03-224,2504,2504,1404,1556,3004,155
2023-03-204,0754,1504,0754,11012,2004,110
2023-03-174,1304,1754,0754,07515,9004,075
2023-03-164,1504,1504,1004,1206,1004,120
2023-03-154,1354,2554,1254,1505,3004,150
2023-03-144,1554,1554,0554,1105,5004,110
2023-03-134,2304,2504,1154,2405,3004,240
2023-03-104,3254,3254,2904,29514,0004,295
2023-03-094,3804,3804,3204,3205,2004,320
2023-03-084,3154,3754,3054,3756,3004,375
2023-03-074,2804,3254,2804,3154,1004,315
2023-03-064,2904,3004,2854,3005,6004,300
2023-03-034,1954,2904,1954,29011,1004,290
2023-03-024,1904,2204,1904,1953,1004,195
2023-03-014,1654,2004,1654,1955,1004,195
2023-02-284,1704,1954,1654,1651,9004,165
2023-02-274,1504,2004,1504,1902,2004,190
2023-02-244,1004,1554,1004,1502,1004,150
2023-02-224,1804,1804,1004,1002,3004,100
2023-02-214,2304,2304,2104,2153,2004,215
2023-02-204,1304,2204,1304,2152,7004,215
2023-02-174,1504,1504,1254,1252,1004,125
2023-02-164,1504,1804,1504,1702,3004,170
2023-02-154,2004,2004,1454,1504,2004,150
2023-02-143,9954,1553,9954,1508,7004,150
2023-02-134,1954,2404,1654,2152,7004,215
2023-02-104,1754,1804,1254,1701,9004,170
2023-02-094,1904,1904,1304,1752,3004,175
2023-02-084,1154,2054,1154,1453,2004,145
2023-02-074,2304,2304,1754,1858004,185
2023-02-064,2054,2304,1804,2303,9004,230
2023-02-034,2004,2054,1054,2054,6004,205
2023-02-024,2904,2904,2454,2451,9004,245
2023-02-014,3354,3354,2754,3101,8004,310
2023-01-314,2804,3504,2754,3103,8004,310
2023-01-304,2054,2804,2004,2806,3004,280
2023-01-274,2204,2704,2154,2552,5004,255
2023-01-264,2504,2854,2004,2207,7004,220
2023-01-254,2504,3004,2504,3002,2004,300
2023-01-244,2254,3004,2254,2856,2004,285
2023-01-234,2054,2304,1654,2105,6004,210
2023-01-204,0754,1104,0754,1102,3004,110
2023-01-194,0054,0804,0054,0752,0004,075
2023-01-184,0754,0804,0304,0652,2004,065
2023-01-173,9654,0303,9654,0202,0004,020
2023-01-163,9904,0103,9503,9502,0003,950
2023-01-134,0104,0453,9903,9903,0003,990
2023-01-123,9904,0353,9904,0352,8004,035
2023-01-113,9654,0053,9654,0051,6004,005
2023-01-103,9503,9853,9503,9552,3003,955
2023-01-063,9103,9503,9053,9502,7003,950
2023-01-053,9453,9453,9103,9105,3003,910
2023-01-044,0104,0103,9353,9503,6003,950

分割・併合履歴 : [1994-03-28]1株→1.1株