5757 (株)CKサンエツ の時系列データ [1994年度]

日付始値高値安値終値出来高調整後終値
1994-12-161,3601,3601,3601,3601,0001,360
1994-12-131,4001,4001,4001,4001,0001,400
1994-12-091,4001,4001,4001,4002,0001,400
1994-12-061,4001,4001,4001,40010,0001,400
1994-12-051,3901,3901,3901,3901,0001,390
1994-12-011,4001,4001,4001,4001,0001,400
1994-11-241,4001,4001,4001,40010,0001,400
1994-11-171,4801,4801,4801,4802,0001,480
1994-11-161,5101,5101,5101,5104,0001,510
1994-11-101,5501,5501,5101,5102,0001,510
1994-11-091,5101,5101,5101,5102,0001,510
1994-11-081,5101,5101,5101,5102,0001,510
1994-11-041,5101,5101,5101,5103,0001,510
1994-11-021,5101,5101,5101,5106,0001,510
1994-11-011,5101,5101,5001,5006,0001,500
1994-10-311,5101,5101,5101,5101,0001,510
1994-10-281,5101,5101,5101,5101,0001,510
1994-10-271,5101,5101,5101,5102,0001,510
1994-10-251,5101,5101,5101,5102,0001,510
1994-10-211,5101,5101,5101,5101,0001,510
1994-10-201,5101,5101,5101,5103,0001,510
1994-10-191,5101,5101,5101,5106,0001,510
1994-10-181,5101,5101,5101,5107,0001,510
1994-10-171,5401,5401,5401,5401,0001,540
1994-10-131,5101,5101,5101,5102,0001,510
1994-10-121,5101,5101,5101,5101,0001,510
1994-10-111,5501,5501,5501,5501,0001,550
1994-10-071,5101,5101,5101,5102,0001,510
1994-10-061,5101,5101,5101,5101,0001,510
1994-10-051,5101,5201,4801,5206,0001,520
1994-10-031,5201,5201,5201,5202,0001,520
1994-09-301,5101,5801,5101,5802,0001,580
1994-09-291,5301,5301,5101,5104,0001,510
1994-09-281,5301,5301,5301,5301,0001,530
1994-09-261,5301,5301,5301,5301,0001,530
1994-09-201,5301,5301,5301,5301,0001,530
1994-09-191,5301,5301,5301,5302,0001,530
1994-09-141,5301,5301,5301,5301,0001,530
1994-09-131,5301,5301,5101,52017,0001,520
1994-09-121,5501,5501,5501,5501,0001,550
1994-09-091,5301,5301,5201,53014,0001,530
1994-09-081,5301,5301,5301,5301,0001,530
1994-09-071,5701,5701,5201,5202,0001,520
1994-09-051,6101,6101,6001,6004,0001,600
1994-09-021,6201,6201,6001,61046,0001,610
1994-09-011,5801,6001,5801,60022,0001,600
1994-08-311,5601,5601,5601,5605,0001,560
1994-08-301,5601,5601,5601,56011,0001,560
1994-08-291,5601,5601,5601,5602,0001,560
1994-08-261,5601,5601,5601,5604,0001,560
1994-08-251,5601,5601,5601,5601,0001,560
1994-08-241,5601,5601,5601,5603,0001,560
1994-08-231,5701,5701,5601,5608,0001,560
1994-08-221,5501,5501,5201,5507,0001,550
1994-08-191,5101,5501,5101,5507,0001,550
1994-08-181,5101,5101,5101,5103,0001,510
1994-08-171,5001,5101,5001,5103,0001,510
1994-08-161,5201,5201,5201,5202,0001,520
1994-08-151,5401,5401,5401,5401,0001,540
1994-08-121,5001,5001,4901,50011,0001,500
1994-08-111,5001,5001,5001,5002,0001,500
1994-08-101,5201,5201,5201,5201,0001,520
1994-08-091,4801,4801,4801,4801,0001,480
1994-08-081,4701,4801,4701,4803,0001,480
1994-08-041,4801,5001,4801,5007,0001,500
1994-08-031,4801,4801,4801,4801,0001,480
1994-08-021,5001,5001,5001,5003,0001,500
1994-08-011,5001,5201,5001,5202,0001,520
1994-07-291,5001,5001,5001,5002,0001,500
1994-07-281,5001,5001,5001,5003,0001,500
1994-07-261,5001,5001,5001,5003,0001,500
1994-07-251,4901,4901,4901,4903,0001,490
1994-07-221,4701,4901,4701,4905,0001,490
1994-07-211,5001,5001,5001,5002,0001,500
1994-07-201,4801,4801,4801,4801,0001,480
1994-07-191,5001,5001,5001,5004,0001,500
1994-07-151,5001,5001,5001,50013,0001,500
1994-07-141,5001,5001,5001,5008,0001,500
1994-07-131,5001,5001,5001,5006,0001,500
1994-07-121,5001,5001,5001,5005,0001,500
1994-07-111,5001,5001,5001,5002,0001,500
1994-07-081,5001,5001,5001,5005,0001,500
1994-07-071,5001,5001,5001,5002,0001,500
1994-07-051,4901,5001,4901,5002,0001,500
1994-07-011,5001,5001,4301,4305,0001,430
1994-06-291,4501,4501,4501,4503,0001,450
1994-06-281,4601,4601,4601,4601,0001,460
1994-06-241,5001,5001,5001,5004,0001,500
1994-06-231,5001,5001,5001,50010,0001,500
1994-06-221,5001,5001,5001,50012,0001,500
1994-06-211,5001,5001,5001,5007,0001,500
1994-06-201,5001,5001,5001,5005,0001,500
1994-06-171,4401,4901,4401,49012,0001,490
1994-06-161,4201,4201,4201,4201,0001,420
1994-06-151,4001,4001,4001,4004,0001,400
1994-06-141,3701,3701,3701,3702,0001,370
1994-06-101,3801,3801,3701,3706,0001,370
1994-06-091,3701,3701,3601,36012,0001,360
1994-06-081,3501,3601,3401,35015,0001,350
1994-06-071,3601,3601,3601,3604,0001,360
1994-06-061,3301,3301,3301,3303,0001,330
1994-06-031,3301,3301,3301,3301,0001,330
1994-06-021,3001,3001,3001,3006,0001,300
1994-06-011,2501,2701,2501,2709,0001,270
1994-05-311,2501,2501,2501,2503,0001,250
1994-05-301,2501,2501,2501,2502,0001,250
1994-05-261,2601,2601,2601,2601,0001,260
1994-05-251,2601,2601,2601,2601,0001,260
1994-05-241,2701,2701,2701,2701,0001,270
1994-05-231,2701,2701,2701,2701,0001,270
1994-05-201,2901,2901,2901,2902,0001,290
1994-05-191,2701,3001,2701,3003,0001,300
1994-05-171,3001,3001,2501,2503,0001,250
1994-05-161,3201,3201,3001,3009,0001,300
1994-05-131,3001,3001,3001,3003,0001,300
1994-05-121,3501,3501,3201,3207,0001,320
1994-05-111,3701,3701,3501,3503,0001,350
1994-05-101,3801,3801,3701,3702,0001,370
1994-05-091,3701,3701,3701,3702,0001,370
1994-04-261,3801,3801,3801,3802,0001,380
1994-04-251,3801,3801,3801,3802,0001,380
1994-04-221,3801,3801,3801,3804,0001,380
1994-04-211,3801,3801,3801,3801,0001,380
1994-04-201,4001,4001,4001,4001,0001,400
1994-04-191,4001,4001,4001,4006,0001,400
1994-04-181,4801,4801,4801,4801,0001,480
1994-04-151,4801,4801,4601,4604,0001,460
1994-04-131,5101,5101,5101,5101,0001,510
1994-04-111,5401,5401,5401,5403,0001,540
1994-04-071,5501,5501,5501,5501,0001,550
1994-03-311,5601,5801,5401,5806,0001,580
1994-03-301,5401,5601,5401,5603,0001,560
1994-03-291,5601,5601,5601,5601,0001,560
1994-03-281,6001,6001,5701,5702,0001,570
1994-03-251,7001,7301,7001,73020,0001,572.73
1994-03-241,7001,7001,6901,7007,0001,545.45
1994-03-231,7101,7401,7001,70016,0001,545.45
1994-03-221,7301,7401,7201,73021,0001,572.73
1994-03-181,7001,7301,6901,73022,0001,572.73
1994-03-171,7001,7201,7001,70020,0001,545.45
1994-03-161,6901,7001,6901,69013,0001,536.36
1994-03-151,6501,6901,6501,67012,0001,518.18
1994-03-141,6001,6501,6001,63012,0001,481.82
1994-03-111,6101,6101,6001,6005,0001,454.55
1994-03-101,6501,6601,6101,61017,0001,463.64
1994-03-091,6201,6201,5901,6009,0001,454.55
1994-03-081,5801,6101,5801,6007,0001,454.55
1994-03-041,6001,6001,5701,5704,0001,427.27
1994-03-031,5701,6001,5701,6002,0001,454.55
1994-03-021,6001,6001,6001,6002,0001,454.55
1994-03-011,6301,6301,6101,6103,0001,463.64
1994-02-281,6001,6001,6001,6001,0001,454.55
1994-02-241,6001,6001,5701,6005,0001,454.55
1994-02-231,6001,6001,5701,5707,0001,427.27
1994-02-221,6001,6001,5701,5704,0001,427.27
1994-02-211,6601,6601,6601,6601,0001,509.09
1994-02-181,6501,6701,6501,67011,0001,518.18
1994-02-171,6201,7001,6001,70015,0001,545.45
1994-02-161,6101,6201,6001,60010,0001,454.55
1994-02-151,6101,6101,5801,60014,0001,454.55
1994-02-101,6201,6301,6201,62012,0001,472.73
1994-02-091,6201,6201,6201,62014,0001,472.73
1994-02-081,6201,6201,6101,62015,0001,472.73
1994-02-071,6201,6301,6201,62019,0001,472.73
1994-02-041,6201,6201,6201,62011,0001,472.73
1994-02-031,6301,6301,6201,62014,0001,472.73
1994-02-021,6001,6301,6001,63019,0001,481.82
1994-02-011,6101,6101,5901,59010,0001,445.45
1994-01-311,5901,6501,5901,60019,0001,454.55
1994-01-281,5601,5701,5601,57018,0001,427.27
1994-01-271,5601,5601,5601,5605,0001,418.18
1994-01-261,5601,5601,5601,56012,0001,418.18
1994-01-251,5601,6001,5401,5608,0001,418.18
1994-01-241,5501,5501,5201,54013,0001,400
1994-01-211,6001,6001,5501,5608,0001,418.18
1994-01-201,5501,5701,5501,57011,0001,427.27
1994-01-191,5001,5501,5001,5408,0001,400
1994-01-181,5101,5301,5001,50017,0001,363.64
1994-01-171,5001,5101,5001,50011,0001,363.64
1994-01-141,4901,5001,4801,50012,0001,363.64
1994-01-131,4701,5001,4701,50025,0001,363.64
1994-01-121,4901,4901,4501,45010,0001,318.18
1994-01-111,5001,5001,4501,49011,0001,354.55
1994-01-101,5101,5301,5001,50029,0001,363.64
1994-01-071,6101,6201,5101,52040,0001,381.82
1994-01-061,7101,7101,6101,62022,0001,472.73
1994-01-051,7101,7101,7101,71038,0001,554.55
1994-01-041,7101,7101,7101,71015,0001,554.55

分割・併合履歴 : [1994-03-28]1株→1.1株