5757 (株)CKサンエツ の時系列データ [1995年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1995-12-29 | 690 | 700 | 690 | 700 | 2,000 | 700 |
| 1995-12-27 | 690 | 690 | 690 | 690 | 3,000 | 690 |
| 1995-12-26 | 690 | 690 | 690 | 690 | 1,000 | 690 |
| 1995-12-25 | 700 | 700 | 700 | 700 | 1,000 | 700 |
| 1995-12-22 | 708 | 708 | 708 | 708 | 2,000 | 708 |
| 1995-12-21 | 709 | 709 | 708 | 708 | 11,000 | 708 |
| 1995-12-20 | 710 | 710 | 708 | 708 | 17,000 | 708 |
| 1995-12-19 | 699 | 699 | 699 | 699 | 1,000 | 699 |
| 1995-12-18 | 709 | 709 | 709 | 709 | 3,000 | 709 |
| 1995-12-15 | 708 | 708 | 700 | 700 | 2,000 | 700 |
| 1995-12-14 | 709 | 709 | 709 | 709 | 5,000 | 709 |
| 1995-12-11 | 709 | 709 | 709 | 709 | 5,000 | 709 |
| 1995-12-08 | 700 | 700 | 700 | 700 | 1,000 | 700 |
| 1995-12-07 | 700 | 700 | 700 | 700 | 1,000 | 700 |
| 1995-12-06 | 700 | 700 | 700 | 700 | 1,000 | 700 |
| 1995-12-04 | 710 | 710 | 710 | 710 | 7,000 | 710 |
| 1995-12-01 | 710 | 710 | 710 | 710 | 1,000 | 710 |
| 1995-11-30 | 701 | 701 | 701 | 701 | 1,000 | 701 |
| 1995-11-22 | 720 | 720 | 720 | 720 | 1,000 | 720 |
| 1995-11-20 | 720 | 720 | 720 | 720 | 6,000 | 720 |
| 1995-11-15 | 700 | 700 | 700 | 700 | 2,000 | 700 |
| 1995-11-10 | 700 | 700 | 700 | 700 | 5,000 | 700 |
| 1995-11-02 | 711 | 711 | 711 | 711 | 1,000 | 711 |
| 1995-10-31 | 731 | 731 | 731 | 731 | 2,000 | 731 |
| 1995-10-24 | 731 | 731 | 731 | 731 | 2,000 | 731 |
| 1995-10-17 | 727 | 730 | 727 | 730 | 10,000 | 730 |
| 1995-10-16 | 757 | 757 | 757 | 757 | 2,000 | 757 |
| 1995-10-11 | 767 | 767 | 767 | 767 | 1,000 | 767 |
| 1995-09-18 | 800 | 800 | 800 | 800 | 4,000 | 800 |
| 1995-09-14 | 800 | 800 | 800 | 800 | 2,000 | 800 |
| 1995-09-13 | 800 | 810 | 800 | 810 | 11,000 | 810 |
| 1995-09-12 | 800 | 800 | 800 | 800 | 3,000 | 800 |
| 1995-09-08 | 733 | 733 | 733 | 733 | 2,000 | 733 |
| 1995-09-07 | 732 | 732 | 732 | 732 | 1,000 | 732 |
| 1995-09-06 | 730 | 730 | 730 | 730 | 1,000 | 730 |
| 1995-09-05 | 730 | 730 | 730 | 730 | 1,000 | 730 |
| 1995-08-31 | 730 | 730 | 730 | 730 | 9,000 | 730 |
| 1995-08-28 | 730 | 730 | 730 | 730 | 3,000 | 730 |
| 1995-08-21 | 730 | 730 | 730 | 730 | 3,000 | 730 |
| 1995-08-18 | 740 | 740 | 740 | 740 | 2,000 | 740 |
| 1995-08-15 | 740 | 740 | 740 | 740 | 2,000 | 740 |
| 1995-08-10 | 730 | 730 | 730 | 730 | 2,000 | 730 |
| 1995-08-03 | 720 | 720 | 720 | 720 | 2,000 | 720 |
| 1995-07-26 | 725 | 725 | 725 | 725 | 1,000 | 725 |
| 1995-07-17 | 735 | 735 | 735 | 735 | 1,000 | 735 |
| 1995-07-14 | 725 | 725 | 725 | 725 | 1,000 | 725 |
| 1995-07-11 | 735 | 735 | 735 | 735 | 3,000 | 735 |
| 1995-07-04 | 705 | 705 | 705 | 705 | 15,000 | 705 |
| 1995-06-30 | 651 | 655 | 651 | 655 | 2,000 | 655 |
| 1995-06-29 | 630 | 638 | 630 | 638 | 2,000 | 638 |
| 1995-06-28 | 620 | 626 | 620 | 626 | 5,000 | 626 |
| 1995-06-27 | 610 | 620 | 610 | 620 | 2,000 | 620 |
| 1995-06-26 | 570 | 600 | 570 | 600 | 15,000 | 600 |
| 1995-06-23 | 580 | 580 | 570 | 575 | 15,000 | 575 |
| 1995-06-22 | 580 | 580 | 570 | 580 | 14,000 | 580 |
| 1995-06-19 | 595 | 595 | 595 | 595 | 10,000 | 595 |
| 1995-06-16 | 590 | 590 | 580 | 590 | 15,000 | 590 |
| 1995-06-15 | 600 | 600 | 590 | 600 | 15,000 | 600 |
| 1995-06-14 | 600 | 600 | 600 | 600 | 8,000 | 600 |
| 1995-06-13 | 590 | 600 | 590 | 600 | 3,000 | 600 |
| 1995-06-12 | 600 | 600 | 600 | 600 | 2,000 | 600 |
| 1995-06-07 | 601 | 601 | 600 | 600 | 19,000 | 600 |
| 1995-05-31 | 709 | 709 | 701 | 701 | 5,000 | 701 |
| 1995-05-30 | 740 | 740 | 740 | 740 | 7,000 | 740 |
| 1995-05-26 | 800 | 800 | 800 | 800 | 12,000 | 800 |
| 1995-05-17 | 960 | 960 | 960 | 960 | 5,000 | 960 |
| 1995-05-16 | 970 | 970 | 970 | 970 | 2,000 | 970 |
| 1995-05-10 | 1,020 | 1,020 | 1,000 | 1,020 | 7,000 | 1,020 |
| 1995-05-09 | 1,040 | 1,040 | 1,040 | 1,040 | 1,000 | 1,040 |
| 1995-04-28 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 | 1,050 |
| 1995-04-19 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 | 1,100 |
| 1995-04-17 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 | 1,100 |
| 1995-04-14 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 | 1,100 |
| 1995-04-10 | 1,110 | 1,110 | 1,110 | 1,110 | 1,000 | 1,110 |
| 1995-03-29 | 1,100 | 1,120 | 1,100 | 1,120 | 2,000 | 1,120 |
| 1995-03-28 | 1,120 | 1,120 | 1,120 | 1,120 | 6,000 | 1,120 |
| 1995-03-24 | 1,090 | 1,100 | 1,090 | 1,100 | 2,000 | 1,100 |
| 1995-03-22 | 1,090 | 1,090 | 1,090 | 1,090 | 1,000 | 1,090 |
| 1995-03-17 | 1,090 | 1,090 | 1,070 | 1,070 | 2,000 | 1,070 |
| 1995-03-15 | 1,070 | 1,070 | 1,070 | 1,070 | 2,000 | 1,070 |
| 1995-03-14 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 | 1,050 |
| 1995-03-10 | 1,030 | 1,030 | 1,030 | 1,030 | 4,000 | 1,030 |
| 1995-03-07 | 1,020 | 1,020 | 1,020 | 1,020 | 3,000 | 1,020 |
| 1995-03-06 | 1,030 | 1,030 | 1,030 | 1,030 | 2,000 | 1,030 |
| 1995-03-03 | 1,030 | 1,030 | 1,030 | 1,030 | 3,000 | 1,030 |
| 1995-02-17 | 1,150 | 1,170 | 1,150 | 1,170 | 6,000 | 1,170 |
| 1995-02-16 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 | 1,150 |
| 1995-02-15 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 | 1,200 |
| 1995-02-10 | 1,210 | 1,210 | 1,210 | 1,210 | 2,000 | 1,210 |
| 1995-02-09 | 1,200 | 1,220 | 1,200 | 1,210 | 24,000 | 1,210 |
| 1995-02-08 | 1,190 | 1,190 | 1,190 | 1,190 | 15,000 | 1,190 |
| 1995-02-07 | 1,190 | 1,190 | 1,190 | 1,190 | 7,000 | 1,190 |
| 1995-02-03 | 1,190 | 1,190 | 1,190 | 1,190 | 3,000 | 1,190 |
| 1995-02-02 | 1,160 | 1,160 | 1,160 | 1,160 | 1,000 | 1,160 |
| 1995-02-01 | 1,230 | 1,230 | 1,230 | 1,230 | 12,000 | 1,230 |
| 1995-01-31 | 1,240 | 1,240 | 1,230 | 1,230 | 2,000 | 1,230 |
| 1995-01-30 | 1,230 | 1,230 | 1,230 | 1,230 | 3,000 | 1,230 |
| 1995-01-27 | 1,230 | 1,230 | 1,230 | 1,230 | 3,000 | 1,230 |
| 1995-01-26 | 1,240 | 1,240 | 1,230 | 1,240 | 11,000 | 1,240 |
| 1995-01-25 | 1,160 | 1,160 | 1,160 | 1,160 | 1,000 | 1,160 |
| 1995-01-17 | 1,320 | 1,320 | 1,320 | 1,320 | 1,000 | 1,320 |
| 1995-01-10 | 1,320 | 1,320 | 1,320 | 1,320 | 1,000 | 1,320 |
分割・併合履歴 ： [1994-03-28]1株→1.1株
