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 |
|---|---|---|---|---|---|---|
| 1994-12-16 | 1,360 | 1,360 | 1,360 | 1,360 | 1,000 | 1,360 |
| 1994-12-13 | 1,400 | 1,400 | 1,400 | 1,400 | 1,000 | 1,400 |
| 1994-12-09 | 1,400 | 1,400 | 1,400 | 1,400 | 2,000 | 1,400 |
| 1994-12-06 | 1,400 | 1,400 | 1,400 | 1,400 | 10,000 | 1,400 |
| 1994-12-05 | 1,390 | 1,390 | 1,390 | 1,390 | 1,000 | 1,390 |
| 1994-12-01 | 1,400 | 1,400 | 1,400 | 1,400 | 1,000 | 1,400 |
| 1994-11-24 | 1,400 | 1,400 | 1,400 | 1,400 | 10,000 | 1,400 |
| 1994-11-17 | 1,480 | 1,480 | 1,480 | 1,480 | 2,000 | 1,480 |
| 1994-11-16 | 1,510 | 1,510 | 1,510 | 1,510 | 4,000 | 1,510 |
| 1994-11-10 | 1,550 | 1,550 | 1,510 | 1,510 | 2,000 | 1,510 |
| 1994-11-09 | 1,510 | 1,510 | 1,510 | 1,510 | 2,000 | 1,510 |
| 1994-11-08 | 1,510 | 1,510 | 1,510 | 1,510 | 2,000 | 1,510 |
| 1994-11-04 | 1,510 | 1,510 | 1,510 | 1,510 | 3,000 | 1,510 |
| 1994-11-02 | 1,510 | 1,510 | 1,510 | 1,510 | 6,000 | 1,510 |
| 1994-11-01 | 1,510 | 1,510 | 1,500 | 1,500 | 6,000 | 1,500 |
| 1994-10-31 | 1,510 | 1,510 | 1,510 | 1,510 | 1,000 | 1,510 |
| 1994-10-28 | 1,510 | 1,510 | 1,510 | 1,510 | 1,000 | 1,510 |
| 1994-10-27 | 1,510 | 1,510 | 1,510 | 1,510 | 2,000 | 1,510 |
| 1994-10-25 | 1,510 | 1,510 | 1,510 | 1,510 | 2,000 | 1,510 |
| 1994-10-21 | 1,510 | 1,510 | 1,510 | 1,510 | 1,000 | 1,510 |
| 1994-10-20 | 1,510 | 1,510 | 1,510 | 1,510 | 3,000 | 1,510 |
| 1994-10-19 | 1,510 | 1,510 | 1,510 | 1,510 | 6,000 | 1,510 |
| 1994-10-18 | 1,510 | 1,510 | 1,510 | 1,510 | 7,000 | 1,510 |
| 1994-10-17 | 1,540 | 1,540 | 1,540 | 1,540 | 1,000 | 1,540 |
| 1994-10-13 | 1,510 | 1,510 | 1,510 | 1,510 | 2,000 | 1,510 |
| 1994-10-12 | 1,510 | 1,510 | 1,510 | 1,510 | 1,000 | 1,510 |
| 1994-10-11 | 1,550 | 1,550 | 1,550 | 1,550 | 1,000 | 1,550 |
| 1994-10-07 | 1,510 | 1,510 | 1,510 | 1,510 | 2,000 | 1,510 |
| 1994-10-06 | 1,510 | 1,510 | 1,510 | 1,510 | 1,000 | 1,510 |
| 1994-10-05 | 1,510 | 1,520 | 1,480 | 1,520 | 6,000 | 1,520 |
| 1994-10-03 | 1,520 | 1,520 | 1,520 | 1,520 | 2,000 | 1,520 |
| 1994-09-30 | 1,510 | 1,580 | 1,510 | 1,580 | 2,000 | 1,580 |
| 1994-09-29 | 1,530 | 1,530 | 1,510 | 1,510 | 4,000 | 1,510 |
| 1994-09-28 | 1,530 | 1,530 | 1,530 | 1,530 | 1,000 | 1,530 |
| 1994-09-26 | 1,530 | 1,530 | 1,530 | 1,530 | 1,000 | 1,530 |
| 1994-09-20 | 1,530 | 1,530 | 1,530 | 1,530 | 1,000 | 1,530 |
| 1994-09-19 | 1,530 | 1,530 | 1,530 | 1,530 | 2,000 | 1,530 |
| 1994-09-14 | 1,530 | 1,530 | 1,530 | 1,530 | 1,000 | 1,530 |
| 1994-09-13 | 1,530 | 1,530 | 1,510 | 1,520 | 17,000 | 1,520 |
| 1994-09-12 | 1,550 | 1,550 | 1,550 | 1,550 | 1,000 | 1,550 |
| 1994-09-09 | 1,530 | 1,530 | 1,520 | 1,530 | 14,000 | 1,530 |
| 1994-09-08 | 1,530 | 1,530 | 1,530 | 1,530 | 1,000 | 1,530 |
| 1994-09-07 | 1,570 | 1,570 | 1,520 | 1,520 | 2,000 | 1,520 |
| 1994-09-05 | 1,610 | 1,610 | 1,600 | 1,600 | 4,000 | 1,600 |
| 1994-09-02 | 1,620 | 1,620 | 1,600 | 1,610 | 46,000 | 1,610 |
| 1994-09-01 | 1,580 | 1,600 | 1,580 | 1,600 | 22,000 | 1,600 |
| 1994-08-31 | 1,560 | 1,560 | 1,560 | 1,560 | 5,000 | 1,560 |
| 1994-08-30 | 1,560 | 1,560 | 1,560 | 1,560 | 11,000 | 1,560 |
| 1994-08-29 | 1,560 | 1,560 | 1,560 | 1,560 | 2,000 | 1,560 |
| 1994-08-26 | 1,560 | 1,560 | 1,560 | 1,560 | 4,000 | 1,560 |
| 1994-08-25 | 1,560 | 1,560 | 1,560 | 1,560 | 1,000 | 1,560 |
| 1994-08-24 | 1,560 | 1,560 | 1,560 | 1,560 | 3,000 | 1,560 |
| 1994-08-23 | 1,570 | 1,570 | 1,560 | 1,560 | 8,000 | 1,560 |
| 1994-08-22 | 1,550 | 1,550 | 1,520 | 1,550 | 7,000 | 1,550 |
| 1994-08-19 | 1,510 | 1,550 | 1,510 | 1,550 | 7,000 | 1,550 |
| 1994-08-18 | 1,510 | 1,510 | 1,510 | 1,510 | 3,000 | 1,510 |
| 1994-08-17 | 1,500 | 1,510 | 1,500 | 1,510 | 3,000 | 1,510 |
| 1994-08-16 | 1,520 | 1,520 | 1,520 | 1,520 | 2,000 | 1,520 |
| 1994-08-15 | 1,540 | 1,540 | 1,540 | 1,540 | 1,000 | 1,540 |
| 1994-08-12 | 1,500 | 1,500 | 1,490 | 1,500 | 11,000 | 1,500 |
| 1994-08-11 | 1,500 | 1,500 | 1,500 | 1,500 | 2,000 | 1,500 |
| 1994-08-10 | 1,520 | 1,520 | 1,520 | 1,520 | 1,000 | 1,520 |
| 1994-08-09 | 1,480 | 1,480 | 1,480 | 1,480 | 1,000 | 1,480 |
| 1994-08-08 | 1,470 | 1,480 | 1,470 | 1,480 | 3,000 | 1,480 |
| 1994-08-04 | 1,480 | 1,500 | 1,480 | 1,500 | 7,000 | 1,500 |
| 1994-08-03 | 1,480 | 1,480 | 1,480 | 1,480 | 1,000 | 1,480 |
| 1994-08-02 | 1,500 | 1,500 | 1,500 | 1,500 | 3,000 | 1,500 |
| 1994-08-01 | 1,500 | 1,520 | 1,500 | 1,520 | 2,000 | 1,520 |
| 1994-07-29 | 1,500 | 1,500 | 1,500 | 1,500 | 2,000 | 1,500 |
| 1994-07-28 | 1,500 | 1,500 | 1,500 | 1,500 | 3,000 | 1,500 |
| 1994-07-26 | 1,500 | 1,500 | 1,500 | 1,500 | 3,000 | 1,500 |
| 1994-07-25 | 1,490 | 1,490 | 1,490 | 1,490 | 3,000 | 1,490 |
| 1994-07-22 | 1,470 | 1,490 | 1,470 | 1,490 | 5,000 | 1,490 |
| 1994-07-21 | 1,500 | 1,500 | 1,500 | 1,500 | 2,000 | 1,500 |
| 1994-07-20 | 1,480 | 1,480 | 1,480 | 1,480 | 1,000 | 1,480 |
| 1994-07-19 | 1,500 | 1,500 | 1,500 | 1,500 | 4,000 | 1,500 |
| 1994-07-15 | 1,500 | 1,500 | 1,500 | 1,500 | 13,000 | 1,500 |
| 1994-07-14 | 1,500 | 1,500 | 1,500 | 1,500 | 8,000 | 1,500 |
| 1994-07-13 | 1,500 | 1,500 | 1,500 | 1,500 | 6,000 | 1,500 |
| 1994-07-12 | 1,500 | 1,500 | 1,500 | 1,500 | 5,000 | 1,500 |
| 1994-07-11 | 1,500 | 1,500 | 1,500 | 1,500 | 2,000 | 1,500 |
| 1994-07-08 | 1,500 | 1,500 | 1,500 | 1,500 | 5,000 | 1,500 |
| 1994-07-07 | 1,500 | 1,500 | 1,500 | 1,500 | 2,000 | 1,500 |
| 1994-07-05 | 1,490 | 1,500 | 1,490 | 1,500 | 2,000 | 1,500 |
| 1994-07-01 | 1,500 | 1,500 | 1,430 | 1,430 | 5,000 | 1,430 |
| 1994-06-29 | 1,450 | 1,450 | 1,450 | 1,450 | 3,000 | 1,450 |
| 1994-06-28 | 1,460 | 1,460 | 1,460 | 1,460 | 1,000 | 1,460 |
| 1994-06-24 | 1,500 | 1,500 | 1,500 | 1,500 | 4,000 | 1,500 |
| 1994-06-23 | 1,500 | 1,500 | 1,500 | 1,500 | 10,000 | 1,500 |
| 1994-06-22 | 1,500 | 1,500 | 1,500 | 1,500 | 12,000 | 1,500 |
| 1994-06-21 | 1,500 | 1,500 | 1,500 | 1,500 | 7,000 | 1,500 |
| 1994-06-20 | 1,500 | 1,500 | 1,500 | 1,500 | 5,000 | 1,500 |
| 1994-06-17 | 1,440 | 1,490 | 1,440 | 1,490 | 12,000 | 1,490 |
| 1994-06-16 | 1,420 | 1,420 | 1,420 | 1,420 | 1,000 | 1,420 |
| 1994-06-15 | 1,400 | 1,400 | 1,400 | 1,400 | 4,000 | 1,400 |
| 1994-06-14 | 1,370 | 1,370 | 1,370 | 1,370 | 2,000 | 1,370 |
| 1994-06-10 | 1,380 | 1,380 | 1,370 | 1,370 | 6,000 | 1,370 |
| 1994-06-09 | 1,370 | 1,370 | 1,360 | 1,360 | 12,000 | 1,360 |
| 1994-06-08 | 1,350 | 1,360 | 1,340 | 1,350 | 15,000 | 1,350 |
| 1994-06-07 | 1,360 | 1,360 | 1,360 | 1,360 | 4,000 | 1,360 |
| 1994-06-06 | 1,330 | 1,330 | 1,330 | 1,330 | 3,000 | 1,330 |
| 1994-06-03 | 1,330 | 1,330 | 1,330 | 1,330 | 1,000 | 1,330 |
| 1994-06-02 | 1,300 | 1,300 | 1,300 | 1,300 | 6,000 | 1,300 |
| 1994-06-01 | 1,250 | 1,270 | 1,250 | 1,270 | 9,000 | 1,270 |
| 1994-05-31 | 1,250 | 1,250 | 1,250 | 1,250 | 3,000 | 1,250 |
| 1994-05-30 | 1,250 | 1,250 | 1,250 | 1,250 | 2,000 | 1,250 |
| 1994-05-26 | 1,260 | 1,260 | 1,260 | 1,260 | 1,000 | 1,260 |
| 1994-05-25 | 1,260 | 1,260 | 1,260 | 1,260 | 1,000 | 1,260 |
| 1994-05-24 | 1,270 | 1,270 | 1,270 | 1,270 | 1,000 | 1,270 |
| 1994-05-23 | 1,270 | 1,270 | 1,270 | 1,270 | 1,000 | 1,270 |
| 1994-05-20 | 1,290 | 1,290 | 1,290 | 1,290 | 2,000 | 1,290 |
| 1994-05-19 | 1,270 | 1,300 | 1,270 | 1,300 | 3,000 | 1,300 |
| 1994-05-17 | 1,300 | 1,300 | 1,250 | 1,250 | 3,000 | 1,250 |
| 1994-05-16 | 1,320 | 1,320 | 1,300 | 1,300 | 9,000 | 1,300 |
| 1994-05-13 | 1,300 | 1,300 | 1,300 | 1,300 | 3,000 | 1,300 |
| 1994-05-12 | 1,350 | 1,350 | 1,320 | 1,320 | 7,000 | 1,320 |
| 1994-05-11 | 1,370 | 1,370 | 1,350 | 1,350 | 3,000 | 1,350 |
| 1994-05-10 | 1,380 | 1,380 | 1,370 | 1,370 | 2,000 | 1,370 |
| 1994-05-09 | 1,370 | 1,370 | 1,370 | 1,370 | 2,000 | 1,370 |
| 1994-04-26 | 1,380 | 1,380 | 1,380 | 1,380 | 2,000 | 1,380 |
| 1994-04-25 | 1,380 | 1,380 | 1,380 | 1,380 | 2,000 | 1,380 |
| 1994-04-22 | 1,380 | 1,380 | 1,380 | 1,380 | 4,000 | 1,380 |
| 1994-04-21 | 1,380 | 1,380 | 1,380 | 1,380 | 1,000 | 1,380 |
| 1994-04-20 | 1,400 | 1,400 | 1,400 | 1,400 | 1,000 | 1,400 |
| 1994-04-19 | 1,400 | 1,400 | 1,400 | 1,400 | 6,000 | 1,400 |
| 1994-04-18 | 1,480 | 1,480 | 1,480 | 1,480 | 1,000 | 1,480 |
| 1994-04-15 | 1,480 | 1,480 | 1,460 | 1,460 | 4,000 | 1,460 |
| 1994-04-13 | 1,510 | 1,510 | 1,510 | 1,510 | 1,000 | 1,510 |
| 1994-04-11 | 1,540 | 1,540 | 1,540 | 1,540 | 3,000 | 1,540 |
| 1994-04-07 | 1,550 | 1,550 | 1,550 | 1,550 | 1,000 | 1,550 |
| 1994-03-31 | 1,560 | 1,580 | 1,540 | 1,580 | 6,000 | 1,580 |
| 1994-03-30 | 1,540 | 1,560 | 1,540 | 1,560 | 3,000 | 1,560 |
| 1994-03-29 | 1,560 | 1,560 | 1,560 | 1,560 | 1,000 | 1,560 |
| 1994-03-28 | 1,600 | 1,600 | 1,570 | 1,570 | 2,000 | 1,570 |
| 1994-03-25 | 1,700 | 1,730 | 1,700 | 1,730 | 20,000 | 1,572.73 |
| 1994-03-24 | 1,700 | 1,700 | 1,690 | 1,700 | 7,000 | 1,545.45 |
| 1994-03-23 | 1,710 | 1,740 | 1,700 | 1,700 | 16,000 | 1,545.45 |
| 1994-03-22 | 1,730 | 1,740 | 1,720 | 1,730 | 21,000 | 1,572.73 |
| 1994-03-18 | 1,700 | 1,730 | 1,690 | 1,730 | 22,000 | 1,572.73 |
| 1994-03-17 | 1,700 | 1,720 | 1,700 | 1,700 | 20,000 | 1,545.45 |
| 1994-03-16 | 1,690 | 1,700 | 1,690 | 1,690 | 13,000 | 1,536.36 |
| 1994-03-15 | 1,650 | 1,690 | 1,650 | 1,670 | 12,000 | 1,518.18 |
| 1994-03-14 | 1,600 | 1,650 | 1,600 | 1,630 | 12,000 | 1,481.82 |
| 1994-03-11 | 1,610 | 1,610 | 1,600 | 1,600 | 5,000 | 1,454.55 |
| 1994-03-10 | 1,650 | 1,660 | 1,610 | 1,610 | 17,000 | 1,463.64 |
| 1994-03-09 | 1,620 | 1,620 | 1,590 | 1,600 | 9,000 | 1,454.55 |
| 1994-03-08 | 1,580 | 1,610 | 1,580 | 1,600 | 7,000 | 1,454.55 |
| 1994-03-04 | 1,600 | 1,600 | 1,570 | 1,570 | 4,000 | 1,427.27 |
| 1994-03-03 | 1,570 | 1,600 | 1,570 | 1,600 | 2,000 | 1,454.55 |
| 1994-03-02 | 1,600 | 1,600 | 1,600 | 1,600 | 2,000 | 1,454.55 |
| 1994-03-01 | 1,630 | 1,630 | 1,610 | 1,610 | 3,000 | 1,463.64 |
| 1994-02-28 | 1,600 | 1,600 | 1,600 | 1,600 | 1,000 | 1,454.55 |
| 1994-02-24 | 1,600 | 1,600 | 1,570 | 1,600 | 5,000 | 1,454.55 |
| 1994-02-23 | 1,600 | 1,600 | 1,570 | 1,570 | 7,000 | 1,427.27 |
| 1994-02-22 | 1,600 | 1,600 | 1,570 | 1,570 | 4,000 | 1,427.27 |
| 1994-02-21 | 1,660 | 1,660 | 1,660 | 1,660 | 1,000 | 1,509.09 |
| 1994-02-18 | 1,650 | 1,670 | 1,650 | 1,670 | 11,000 | 1,518.18 |
| 1994-02-17 | 1,620 | 1,700 | 1,600 | 1,700 | 15,000 | 1,545.45 |
| 1994-02-16 | 1,610 | 1,620 | 1,600 | 1,600 | 10,000 | 1,454.55 |
| 1994-02-15 | 1,610 | 1,610 | 1,580 | 1,600 | 14,000 | 1,454.55 |
| 1994-02-10 | 1,620 | 1,630 | 1,620 | 1,620 | 12,000 | 1,472.73 |
| 1994-02-09 | 1,620 | 1,620 | 1,620 | 1,620 | 14,000 | 1,472.73 |
| 1994-02-08 | 1,620 | 1,620 | 1,610 | 1,620 | 15,000 | 1,472.73 |
| 1994-02-07 | 1,620 | 1,630 | 1,620 | 1,620 | 19,000 | 1,472.73 |
| 1994-02-04 | 1,620 | 1,620 | 1,620 | 1,620 | 11,000 | 1,472.73 |
| 1994-02-03 | 1,630 | 1,630 | 1,620 | 1,620 | 14,000 | 1,472.73 |
| 1994-02-02 | 1,600 | 1,630 | 1,600 | 1,630 | 19,000 | 1,481.82 |
| 1994-02-01 | 1,610 | 1,610 | 1,590 | 1,590 | 10,000 | 1,445.45 |
| 1994-01-31 | 1,590 | 1,650 | 1,590 | 1,600 | 19,000 | 1,454.55 |
| 1994-01-28 | 1,560 | 1,570 | 1,560 | 1,570 | 18,000 | 1,427.27 |
| 1994-01-27 | 1,560 | 1,560 | 1,560 | 1,560 | 5,000 | 1,418.18 |
| 1994-01-26 | 1,560 | 1,560 | 1,560 | 1,560 | 12,000 | 1,418.18 |
| 1994-01-25 | 1,560 | 1,600 | 1,540 | 1,560 | 8,000 | 1,418.18 |
| 1994-01-24 | 1,550 | 1,550 | 1,520 | 1,540 | 13,000 | 1,400 |
| 1994-01-21 | 1,600 | 1,600 | 1,550 | 1,560 | 8,000 | 1,418.18 |
| 1994-01-20 | 1,550 | 1,570 | 1,550 | 1,570 | 11,000 | 1,427.27 |
| 1994-01-19 | 1,500 | 1,550 | 1,500 | 1,540 | 8,000 | 1,400 |
| 1994-01-18 | 1,510 | 1,530 | 1,500 | 1,500 | 17,000 | 1,363.64 |
| 1994-01-17 | 1,500 | 1,510 | 1,500 | 1,500 | 11,000 | 1,363.64 |
| 1994-01-14 | 1,490 | 1,500 | 1,480 | 1,500 | 12,000 | 1,363.64 |
| 1994-01-13 | 1,470 | 1,500 | 1,470 | 1,500 | 25,000 | 1,363.64 |
| 1994-01-12 | 1,490 | 1,490 | 1,450 | 1,450 | 10,000 | 1,318.18 |
| 1994-01-11 | 1,500 | 1,500 | 1,450 | 1,490 | 11,000 | 1,354.55 |
| 1994-01-10 | 1,510 | 1,530 | 1,500 | 1,500 | 29,000 | 1,363.64 |
| 1994-01-07 | 1,610 | 1,620 | 1,510 | 1,520 | 40,000 | 1,381.82 |
| 1994-01-06 | 1,710 | 1,710 | 1,610 | 1,620 | 22,000 | 1,472.73 |
| 1994-01-05 | 1,710 | 1,710 | 1,710 | 1,710 | 38,000 | 1,554.55 |
| 1994-01-04 | 1,710 | 1,710 | 1,710 | 1,710 | 15,000 | 1,554.55 |
分割・併合履歴 ： [1994-03-28]1株→1.1株
