5757 (株)CKサンエツ の時系列データ [2022年度]

日付始値高値安値終値出来高調整後終値
2022-12-024,1154,1154,0204,0354,5004,035
2022-12-014,2104,2104,1254,1355,3004,135
2022-11-304,2704,2804,2054,2257,4004,225
2022-11-294,2304,2404,1904,2404,5004,240
2022-11-284,1854,2254,1854,1901,9004,190
2022-11-254,1454,1904,1404,1901,8004,190
2022-11-244,1354,2404,1354,2107,1004,210
2022-11-224,0504,1704,0404,1508,2004,150
2022-11-214,0304,0504,0254,0506,0004,050
2022-11-184,0854,0854,0054,0256,8004,025
2022-11-174,0404,0554,0204,0254,2004,025
2022-11-164,0354,0704,0204,0305,3004,030
2022-11-154,0454,1004,0304,0357,8004,035
2022-11-144,2504,2554,0404,04010,6004,040
2022-11-114,3704,3704,1454,17010,3004,170
2022-11-104,2654,2654,1804,2305,1004,230
2022-11-094,2204,2654,2104,2254,8004,225
2022-11-084,1004,2404,1004,24010,3004,240
2022-11-074,0854,1304,0854,1253,3004,125
2022-11-044,0754,1404,0604,0857,4004,085
2022-11-024,1254,1854,0854,1204,8004,120
2022-11-014,1104,2054,1104,1556,1004,155
2022-10-314,1404,2054,0804,10511,3004,105
2022-10-284,1904,2904,1604,16066,5004,160
2022-10-274,2354,2354,1154,1908,0004,190
2022-10-264,2204,3004,1904,2358,2004,235
2022-10-254,3204,3604,1904,2209,8004,220
2022-10-244,3604,4254,3204,3209,1004,320
2022-10-214,3304,3604,3204,3607,2004,360
2022-10-204,3154,3854,3154,37511,0004,375
2022-10-194,2904,3504,2704,31514,4004,315
2022-10-184,3254,3254,1904,29011,4004,290
2022-10-174,2504,3004,2354,2756,2004,275
2022-10-144,1954,2854,1754,2508,1004,250
2022-10-134,1804,1954,1304,1958,8004,195
2022-10-124,1004,1604,0754,1508,6004,150
2022-10-114,0754,1954,0754,0959,2004,095
2022-10-074,1304,1754,1304,1455,3004,145
2022-10-064,0904,1904,0904,1706,5004,170
2022-10-054,1104,1604,1004,1405,6004,140
2022-10-044,0304,0753,9804,0759,0004,075
2022-10-033,8603,9603,8603,9604,9003,960
2022-09-303,9153,9553,8903,8904,6003,890
2022-09-293,8653,9853,8653,9858,6003,985
2022-09-283,9653,9653,8253,86516,3003,865
2022-09-273,9053,9403,8953,9158,6003,915
2022-09-263,9754,0353,8953,90510,0003,905
2022-09-223,9804,0103,9553,9757,7003,975
2022-09-214,0354,0454,0204,0255,5004,025
2022-09-203,9604,0503,9604,0208,7004,020
2022-09-164,0104,0553,9503,9505,9003,950
2022-09-154,0354,0704,0054,0054,9004,005
2022-09-144,1104,1104,0004,0357,0004,035
2022-09-134,1754,1754,1104,1256,0004,125
2022-09-124,1454,1454,0804,1051,4004,105
2022-09-094,0454,1004,0454,0758,4004,075
2022-09-084,0204,1204,0204,07513,3004,075
2022-09-074,0954,0954,0004,0207,7004,020
2022-09-064,0704,1054,0404,0958,2004,095
2022-09-054,0354,1204,0304,0708,3004,070
2022-09-024,0754,1304,0204,07511,7004,075
2022-09-014,0954,1504,0704,0957,8004,095
2022-08-314,1404,1604,1104,1304,1004,130
2022-08-304,0804,1554,0804,1555,1004,155
2022-08-294,1454,1504,1004,1005,7004,100
2022-08-264,1704,1754,1504,1504,0004,150
2022-08-254,1904,1954,0654,1709,1004,170
2022-08-244,1854,2354,1854,1903,2004,190
2022-08-234,2354,2404,1954,1953,8004,195
2022-08-224,2604,2704,2104,2654,2004,265
2022-08-194,2804,3004,2554,2607,3004,260
2022-08-184,2204,2854,1754,2809,3004,280
2022-08-174,1954,2404,1904,2309,6004,230
2022-08-164,3004,3004,2054,2507,1004,250
2022-08-154,3904,4254,2854,34023,8004,340
2022-08-124,1604,2504,1604,2106,6004,210
2022-08-104,1854,2254,1654,1907,0004,190
2022-08-094,1104,2204,1104,1808,0004,180
2022-08-084,1254,1954,1154,1906,8004,190
2022-08-054,0954,1704,0954,1457,8004,145
2022-08-044,0854,1454,0754,1155,9004,115
2022-08-034,0804,1454,0454,1156,6004,115
2022-08-024,1904,1904,0954,1253,4004,125
2022-08-014,1704,2104,1604,1956,7004,195
2022-07-294,1704,1954,1404,1705,4004,170
2022-07-284,2204,2204,1704,2106,0004,210
2022-07-274,2304,2454,2004,2204,8004,220
2022-07-264,1954,2304,1954,2308004,230
2022-07-254,2304,2504,2054,2204,1004,220
2022-07-224,2304,2404,1904,2306,0004,230
2022-07-214,2504,2504,1854,2304,7004,230
2022-07-204,1554,2754,1554,25010,4004,250
2022-07-194,1304,1454,1054,1453,0004,145
2022-07-154,1404,1604,1054,1253,9004,125
2022-07-144,2704,2704,0754,14016,3004,140
2022-07-134,1904,2004,1804,1909,9004,190
2022-07-124,1604,1654,0704,10010,5004,100
2022-07-114,1504,2754,1504,27018,5004,270
2022-07-084,1354,1454,0704,07013,6004,070
2022-07-074,1154,1204,0704,08010,2004,080
2022-07-064,1304,1304,0154,05510,2004,055
2022-07-054,0404,0854,0404,0609,6004,060
2022-07-043,9303,9653,9203,9653,5003,965
2022-07-014,0004,0003,9053,9307,8003,930
2022-06-304,0054,0053,9153,9255,5003,925
2022-06-294,0154,0253,9453,9456,2003,945
2022-06-284,0354,0403,9504,0053,7004,005
2022-06-274,0154,0253,9553,9602,5003,960
2022-06-244,0904,0903,9403,94016,7003,940
2022-06-233,9604,0803,9504,08011,2004,080
2022-06-223,8803,8903,8753,8901,8003,890
2022-06-213,8103,8953,8103,8951,4003,895
2022-06-203,9053,9153,7903,8106,6003,810
2022-06-173,9003,9003,8203,8654,7003,865
2022-06-163,9153,9153,8903,8901,4003,890
2022-06-153,9603,9603,8753,8755,4003,875
2022-06-143,9703,9853,9453,9604,8003,960
2022-06-134,1004,1004,0004,0106,6004,010
2022-06-103,9804,0553,9804,0303,8004,030
2022-06-094,0804,0904,0354,0554,8004,055
2022-06-084,0104,0854,0104,0804,5004,080
2022-06-074,1004,1304,0704,0704,5004,070
2022-06-064,1004,1054,0654,1003,5004,100
2022-06-034,0454,1004,0454,0553,1004,055
2022-06-024,0954,1054,0504,0702,7004,070
2022-06-014,0104,1304,0104,0954,1004,095
2022-05-314,1204,1204,0654,0652,9004,065
2022-05-304,0604,1704,0404,12015,0004,120
2022-05-274,1454,1454,0204,0854,6004,085
2022-05-264,0554,1154,0504,0754,9004,075
2022-05-254,0454,1254,0404,0905,3004,090
2022-05-244,1704,1854,0704,0707,2004,070
2022-05-234,0754,2004,0754,20010,0004,200
2022-05-204,0754,1854,0754,1508,9004,150
2022-05-194,0504,0904,0354,0755,0004,075
2022-05-184,0904,1154,0654,1055,1004,105
2022-05-174,0954,0954,0204,0354,6004,035
2022-05-163,9954,1453,9554,10017,4004,100
2022-05-133,9403,9953,8753,9957,6003,995
2022-05-123,8153,8753,8153,8654,2003,865
2022-05-113,9003,9003,8553,8702,5003,870
2022-05-103,9303,9353,8353,9003,8003,900
2022-05-094,0604,0603,9353,9504,4003,950
2022-05-064,1004,1003,9804,0504,6004,050
2022-05-024,0854,1154,0704,0702,2004,070
2022-04-283,9304,1403,9304,1409,4004,140
2022-04-274,0954,0953,9053,91511,3003,915
2022-04-264,0504,1254,0504,1007,1004,100
2022-04-254,0004,0704,0004,0507,6004,050
2022-04-224,1454,1454,0654,10012,1004,100
2022-04-214,1554,1554,0904,14513,4004,145
2022-04-204,0804,1204,0804,1105,3004,110
2022-04-194,0854,1104,0704,0805,7004,080
2022-04-184,0804,0804,0304,0554,9004,055
2022-04-154,0854,1054,0754,0803,6004,080
2022-04-144,0704,1154,0704,0907,8004,090
2022-04-134,0704,1154,0404,0409,1004,040
2022-04-123,9854,0053,9104,00011,9004,000
2022-04-114,0254,0953,9603,9858,1003,985
2022-04-084,0354,0953,9954,0959,7004,095
2022-04-074,0704,0854,0504,07011,4004,070
2022-04-064,0754,1004,0454,09010,4004,090
2022-04-054,0004,0753,9804,07514,9004,075
2022-04-043,9854,0203,9804,00510,5004,005
2022-04-013,8204,0003,8103,9857,9003,985
2022-03-313,8103,8303,7603,82012,7003,820
2022-03-303,8603,8853,8103,83015,5003,830
2022-03-293,8953,9403,8703,90547,8003,905
2022-03-283,9603,9703,9503,96512,1003,965
2022-03-253,9903,9953,9553,97520,8003,975
2022-03-243,9904,0053,9854,00015,7004,000
2022-03-233,9904,0103,9904,00020,1004,000
2022-03-223,9904,0053,9853,99532,5003,995
2022-03-183,9954,0053,9853,99029,1003,990
2022-03-174,0004,0153,9854,00513,9004,005
2022-03-164,0154,0153,9904,01012,7004,010
2022-03-154,0604,0604,0154,0355,4004,035
2022-03-144,0704,0704,0254,0658,2004,065
2022-03-114,0654,0954,0504,0507,1004,050
2022-03-104,0104,0754,0104,0757,5004,075
2022-03-094,0004,0303,9954,0057,7004,005
2022-03-084,0004,0153,9854,0058,2004,005
2022-03-074,0004,0103,9854,0008,0004,000
2022-03-044,0254,0254,0004,0007,2004,000
2022-03-034,0304,0404,0104,0404,2004,040
2022-03-024,0304,0304,0054,0053,1004,005
2022-03-014,0304,0454,0104,0305,7004,030
2022-02-284,0104,0454,0054,0156,5004,015
2022-02-254,0304,0553,9704,0309,4004,030
2022-02-244,0054,0353,9954,0356,6004,035
2022-02-224,0354,0353,9954,0057,6004,005
2022-02-214,0154,0504,0154,0254,3004,025
2022-02-184,0354,0353,9954,0152,7004,015
2022-02-174,0454,0454,0154,0251,7004,025
2022-02-164,0954,0954,0154,0453,4004,045
2022-02-154,1704,1703,9653,99515,6003,995
2022-02-144,1304,1704,0754,1709,3004,170
2022-02-104,0404,1804,0404,1806,6004,180
2022-02-094,0404,0754,0054,0704,3004,070
2022-02-084,0204,0304,0004,0302,2004,030
2022-02-074,0304,0953,9904,0157,3004,015
2022-02-044,0154,0704,0154,0254,3004,025
2022-02-034,0654,0854,0304,0302,7004,030
2022-02-024,0004,0953,9904,0658,7004,065
2022-02-013,9603,9603,9303,9302,1003,930
2022-01-313,9603,9853,9603,9601,9003,960
2022-01-283,9804,0153,9804,0055,6004,005
2022-01-274,0404,0403,9603,96010,7003,960
2022-01-264,0154,0454,0054,0402,5004,040
2022-01-254,0254,0354,0104,0351,7004,035
2022-01-244,0904,1104,0204,0405,3004,040
2022-01-214,1104,1104,0004,09510,3004,095
2022-01-204,0054,0954,0054,0755,5004,075
2022-01-194,0104,0403,9904,0008,7004,000
2022-01-184,0604,0904,0254,0306,3004,030
2022-01-174,2304,2304,0504,0656,8004,065
2022-01-144,3604,3604,2554,25513,4004,255
2022-01-134,5004,5204,3454,47014,9004,470
2022-01-124,2454,4154,2454,41514,5004,415
2022-01-114,2404,2504,1304,16513,4004,165
2022-01-074,1104,1954,1104,1959,0004,195
2022-01-064,1104,1104,0304,0309,4004,030
2022-01-054,1054,1104,0254,0307,2004,030
2022-01-044,0804,0804,0154,0255,8004,025

分割・併合履歴 : [1994-03-28]1株→1.1株