5757 (株)CKサンエツ の時系列データ [1996年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1996-12-20 | 685 | 685 | 685 | 685 | 7,000 | 685 |
| 1996-12-16 | 685 | 685 | 685 | 685 | 1,000 | 685 |
| 1996-12-10 | 685 | 685 | 685 | 685 | 3,000 | 685 |
| 1996-12-09 | 666 | 666 | 666 | 666 | 4,000 | 666 |
| 1996-11-29 | 668 | 668 | 668 | 668 | 1,000 | 668 |
| 1996-11-28 | 669 | 669 | 669 | 669 | 2,000 | 669 |
| 1996-11-27 | 670 | 670 | 670 | 670 | 1,000 | 670 |
| 1996-11-26 | 670 | 670 | 670 | 670 | 1,000 | 670 |
| 1996-11-20 | 680 | 680 | 680 | 680 | 8,000 | 680 |
| 1996-11-15 | 680 | 680 | 680 | 680 | 2,000 | 680 |
| 1996-11-13 | 680 | 680 | 680 | 680 | 1,000 | 680 |
| 1996-11-11 | 689 | 689 | 689 | 689 | 1,000 | 689 |
| 1996-11-01 | 689 | 689 | 689 | 689 | 1,000 | 689 |
| 1996-10-30 | 699 | 699 | 699 | 699 | 1,000 | 699 |
| 1996-10-24 | 700 | 700 | 700 | 700 | 1,000 | 700 |
| 1996-10-23 | 700 | 700 | 700 | 700 | 1,000 | 700 |
| 1996-10-21 | 750 | 750 | 750 | 750 | 6,000 | 750 |
| 1996-10-15 | 751 | 751 | 750 | 750 | 4,000 | 750 |
| 1996-10-11 | 766 | 766 | 766 | 766 | 1,000 | 766 |
| 1996-10-07 | 760 | 767 | 760 | 767 | 7,000 | 767 |
| 1996-10-03 | 760 | 760 | 760 | 760 | 4,000 | 760 |
| 1996-09-20 | 770 | 770 | 770 | 770 | 7,000 | 770 |
| 1996-09-17 | 760 | 760 | 760 | 760 | 1,000 | 760 |
| 1996-09-11 | 760 | 760 | 760 | 760 | 1,000 | 760 |
| 1996-09-10 | 770 | 770 | 770 | 770 | 2,000 | 770 |
| 1996-09-09 | 764 | 764 | 764 | 764 | 10,000 | 764 |
| 1996-09-03 | 770 | 770 | 770 | 770 | 2,000 | 770 |
| 1996-08-20 | 780 | 780 | 780 | 780 | 7,000 | 780 |
| 1996-08-15 | 760 | 760 | 760 | 760 | 2,000 | 760 |
| 1996-08-12 | 740 | 740 | 740 | 740 | 2,000 | 740 |
| 1996-08-06 | 740 | 740 | 740 | 740 | 1,000 | 740 |
| 1996-08-05 | 740 | 740 | 740 | 740 | 1,000 | 740 |
| 1996-07-25 | 770 | 770 | 770 | 770 | 1,000 | 770 |
| 1996-07-22 | 815 | 815 | 815 | 815 | 6,000 | 815 |
| 1996-07-15 | 790 | 790 | 790 | 790 | 1,000 | 790 |
| 1996-07-10 | 791 | 791 | 790 | 790 | 4,000 | 790 |
| 1996-07-05 | 790 | 790 | 790 | 790 | 2,000 | 790 |
| 1996-07-03 | 780 | 780 | 780 | 780 | 2,000 | 780 |
| 1996-07-02 | 780 | 780 | 780 | 780 | 3,000 | 780 |
| 1996-07-01 | 790 | 790 | 790 | 790 | 6,000 | 790 |
| 1996-06-27 | 780 | 780 | 780 | 780 | 1,000 | 780 |
| 1996-06-20 | 780 | 780 | 780 | 780 | 6,000 | 780 |
| 1996-06-18 | 770 | 770 | 770 | 770 | 1,000 | 770 |
| 1996-06-17 | 740 | 740 | 740 | 740 | 1,000 | 740 |
| 1996-06-12 | 740 | 740 | 740 | 740 | 1,000 | 740 |
| 1996-06-10 | 740 | 740 | 740 | 740 | 2,000 | 740 |
| 1996-06-04 | 740 | 740 | 740 | 740 | 2,000 | 740 |
| 1996-06-03 | 740 | 740 | 740 | 740 | 1,000 | 740 |
| 1996-05-31 | 777 | 777 | 750 | 750 | 5,000 | 750 |
| 1996-05-28 | 807 | 807 | 807 | 807 | 1,000 | 807 |
| 1996-05-27 | 817 | 817 | 817 | 817 | 1,000 | 817 |
| 1996-05-23 | 837 | 837 | 837 | 837 | 5,000 | 837 |
| 1996-05-22 | 857 | 857 | 857 | 857 | 3,000 | 857 |
| 1996-05-21 | 857 | 857 | 857 | 857 | 6,000 | 857 |
| 1996-05-15 | 797 | 797 | 797 | 797 | 3,000 | 797 |
| 1996-05-14 | 797 | 797 | 797 | 797 | 1,000 | 797 |
| 1996-05-13 | 797 | 797 | 797 | 797 | 1,000 | 797 |
| 1996-05-10 | 795 | 797 | 795 | 797 | 5,000 | 797 |
| 1996-05-09 | 785 | 785 | 785 | 785 | 4,000 | 785 |
| 1996-05-08 | 795 | 795 | 785 | 785 | 2,000 | 785 |
| 1996-05-07 | 797 | 797 | 797 | 797 | 3,000 | 797 |
| 1996-05-01 | 800 | 800 | 797 | 797 | 6,000 | 797 |
| 1996-04-30 | 797 | 797 | 797 | 797 | 1,000 | 797 |
| 1996-04-26 | 795 | 795 | 795 | 795 | 4,000 | 795 |
| 1996-04-25 | 785 | 785 | 785 | 785 | 1,000 | 785 |
| 1996-04-24 | 785 | 785 | 785 | 785 | 1,000 | 785 |
| 1996-04-23 | 785 | 785 | 785 | 785 | 1,000 | 785 |
| 1996-04-22 | 795 | 795 | 795 | 795 | 9,000 | 795 |
| 1996-04-19 | 785 | 785 | 784 | 785 | 5,000 | 785 |
| 1996-04-17 | 765 | 785 | 765 | 785 | 3,000 | 785 |
| 1996-04-16 | 760 | 760 | 760 | 760 | 4,000 | 760 |
| 1996-04-15 | 760 | 760 | 760 | 760 | 3,000 | 760 |
| 1996-04-12 | 750 | 750 | 750 | 750 | 4,000 | 750 |
| 1996-04-11 | 750 | 750 | 750 | 750 | 1,000 | 750 |
| 1996-04-10 | 750 | 750 | 750 | 750 | 1,000 | 750 |
| 1996-04-09 | 750 | 750 | 750 | 750 | 1,000 | 750 |
| 1996-04-08 | 751 | 751 | 751 | 751 | 2,000 | 751 |
| 1996-03-28 | 751 | 751 | 751 | 751 | 2,000 | 751 |
| 1996-03-26 | 751 | 751 | 751 | 751 | 2,000 | 751 |
| 1996-03-25 | 751 | 751 | 751 | 751 | 1,000 | 751 |
| 1996-03-22 | 750 | 751 | 750 | 751 | 4,000 | 751 |
| 1996-03-21 | 750 | 750 | 750 | 750 | 7,000 | 750 |
| 1996-03-18 | 720 | 720 | 720 | 720 | 1,000 | 720 |
| 1996-03-15 | 705 | 705 | 705 | 705 | 2,000 | 705 |
| 1996-03-13 | 715 | 715 | 715 | 715 | 1,000 | 715 |
| 1996-03-11 | 725 | 725 | 725 | 725 | 1,000 | 725 |
| 1996-03-08 | 705 | 705 | 700 | 700 | 2,000 | 700 |
| 1996-03-06 | 710 | 710 | 710 | 710 | 1,000 | 710 |
| 1996-03-05 | 720 | 720 | 720 | 720 | 1,000 | 720 |
| 1996-03-01 | 720 | 720 | 720 | 720 | 1,000 | 720 |
| 1996-02-28 | 720 | 720 | 720 | 720 | 1,000 | 720 |
| 1996-02-23 | 730 | 730 | 730 | 730 | 1,000 | 730 |
| 1996-02-22 | 750 | 750 | 750 | 750 | 5,000 | 750 |
| 1996-02-21 | 750 | 750 | 750 | 750 | 1,000 | 750 |
| 1996-02-20 | 758 | 758 | 757 | 758 | 11,000 | 758 |
| 1996-02-16 | 749 | 750 | 748 | 748 | 4,000 | 748 |
| 1996-02-15 | 730 | 739 | 730 | 739 | 3,000 | 739 |
| 1996-02-13 | 720 | 720 | 720 | 720 | 3,000 | 720 |
| 1996-02-09 | 710 | 710 | 710 | 710 | 1,000 | 710 |
| 1996-02-08 | 710 | 710 | 710 | 710 | 1,000 | 710 |
| 1996-02-07 | 710 | 710 | 710 | 710 | 6,000 | 710 |
| 1996-02-06 | 710 | 710 | 710 | 710 | 8,000 | 710 |
| 1996-02-02 | 711 | 711 | 711 | 711 | 4,000 | 711 |
| 1996-02-01 | 710 | 710 | 710 | 710 | 3,000 | 710 |
| 1996-01-31 | 706 | 710 | 706 | 710 | 7,000 | 710 |
| 1996-01-30 | 690 | 705 | 690 | 705 | 12,000 | 705 |
| 1996-01-29 | 700 | 700 | 700 | 700 | 11,000 | 700 |
| 1996-01-23 | 700 | 700 | 700 | 700 | 1,000 | 700 |
| 1996-01-22 | 700 | 700 | 700 | 700 | 13,000 | 700 |
| 1996-01-19 | 700 | 700 | 691 | 700 | 3,000 | 700 |
| 1996-01-18 | 700 | 700 | 700 | 700 | 3,000 | 700 |
| 1996-01-17 | 700 | 700 | 700 | 700 | 2,000 | 700 |
| 1996-01-16 | 700 | 700 | 700 | 700 | 3,000 | 700 |
| 1996-01-12 | 700 | 700 | 700 | 700 | 1,000 | 700 |
| 1996-01-11 | 700 | 700 | 700 | 700 | 5,000 | 700 |
| 1996-01-10 | 700 | 700 | 700 | 700 | 45,000 | 700 |
| 1996-01-08 | 710 | 710 | 710 | 710 | 1,000 | 710 |
| 1996-01-05 | 710 | 710 | 710 | 710 | 7,000 | 710 |
| 1996-01-04 | 710 | 710 | 710 | 710 | 7,000 | 710 |
分割・併合履歴 ： [1994-03-28]1株→1.1株
