5757 (株)CKサンエツ の時系列データ [1997年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1997-12-24 | 570 | 570 | 570 | 570 | 1,000 | 570 |
| 1997-12-22 | 580 | 580 | 580 | 580 | 9,000 | 580 |
| 1997-12-17 | 585 | 600 | 585 | 600 | 2,000 | 600 |
| 1997-12-15 | 635 | 635 | 635 | 635 | 1,000 | 635 |
| 1997-12-12 | 595 | 630 | 595 | 630 | 2,000 | 630 |
| 1997-12-10 | 635 | 635 | 635 | 635 | 4,000 | 635 |
| 1997-12-08 | 635 | 635 | 635 | 635 | 4,000 | 635 |
| 1997-12-03 | 625 | 625 | 625 | 625 | 1,000 | 625 |
| 1997-12-02 | 635 | 635 | 635 | 635 | 1,000 | 635 |
| 1997-11-27 | 635 | 665 | 635 | 665 | 2,000 | 665 |
| 1997-11-25 | 665 | 665 | 665 | 665 | 1,000 | 665 |
| 1997-11-20 | 675 | 675 | 675 | 675 | 8,000 | 675 |
| 1997-11-17 | 675 | 675 | 675 | 675 | 2,000 | 675 |
| 1997-11-13 | 678 | 678 | 678 | 678 | 1,000 | 678 |
| 1997-11-10 | 679 | 679 | 679 | 679 | 2,000 | 679 |
| 1997-10-22 | 680 | 680 | 680 | 680 | 1,000 | 680 |
| 1997-10-20 | 700 | 700 | 700 | 700 | 7,000 | 700 |
| 1997-10-15 | 679 | 679 | 679 | 679 | 2,000 | 679 |
| 1997-10-13 | 688 | 688 | 688 | 688 | 1,000 | 688 |
| 1997-09-22 | 700 | 700 | 700 | 700 | 7,000 | 700 |
| 1997-09-16 | 690 | 690 | 690 | 690 | 1,000 | 690 |
| 1997-09-12 | 670 | 670 | 670 | 670 | 5,000 | 670 |
| 1997-09-10 | 710 | 710 | 710 | 710 | 2,000 | 710 |
| 1997-09-01 | 708 | 708 | 708 | 708 | 3,000 | 708 |
| 1997-08-20 | 710 | 710 | 710 | 710 | 7,000 | 710 |
| 1997-08-15 | 710 | 710 | 710 | 710 | 2,000 | 710 |
| 1997-08-11 | 710 | 710 | 710 | 710 | 2,000 | 710 |
| 1997-07-31 | 710 | 710 | 710 | 710 | 1,000 | 710 |
| 1997-07-22 | 730 | 730 | 730 | 730 | 7,000 | 730 |
| 1997-07-17 | 718 | 718 | 718 | 718 | 2,000 | 718 |
| 1997-07-15 | 728 | 728 | 728 | 728 | 1,000 | 728 |
| 1997-07-10 | 729 | 729 | 729 | 729 | 1,000 | 729 |
| 1997-07-07 | 730 | 730 | 730 | 730 | 4,000 | 730 |
| 1997-07-01 | 729 | 729 | 729 | 729 | 2,000 | 729 |
| 1997-06-30 | 730 | 730 | 730 | 730 | 1,000 | 730 |
| 1997-06-25 | 740 | 740 | 740 | 740 | 1,000 | 740 |
| 1997-06-23 | 740 | 740 | 740 | 740 | 1,000 | 740 |
| 1997-06-20 | 750 | 750 | 750 | 750 | 6,000 | 750 |
| 1997-06-17 | 700 | 700 | 700 | 700 | 1,000 | 700 |
| 1997-06-10 | 650 | 650 | 650 | 650 | 2,000 | 650 |
| 1997-06-02 | 640 | 640 | 640 | 640 | 1,000 | 640 |
| 1997-05-29 | 680 | 680 | 680 | 680 | 1,000 | 680 |
| 1997-05-22 | 720 | 720 | 720 | 720 | 1,000 | 720 |
| 1997-05-20 | 780 | 780 | 780 | 780 | 7,000 | 780 |
| 1997-05-19 | 740 | 740 | 740 | 740 | 3,000 | 740 |
| 1997-05-12 | 650 | 650 | 650 | 650 | 1,000 | 650 |
| 1997-04-30 | 647 | 647 | 647 | 647 | 1,000 | 647 |
| 1997-04-22 | 659 | 659 | 659 | 659 | 7,000 | 659 |
| 1997-04-15 | 599 | 599 | 599 | 599 | 3,000 | 599 |
| 1997-04-10 | 617 | 617 | 617 | 617 | 2,000 | 617 |
| 1997-04-08 | 617 | 617 | 617 | 617 | 1,000 | 617 |
| 1997-04-01 | 617 | 617 | 617 | 617 | 1,000 | 617 |
| 1997-03-25 | 680 | 680 | 680 | 680 | 1,000 | 680 |
| 1997-03-21 | 680 | 680 | 680 | 680 | 8,000 | 680 |
| 1997-03-18 | 659 | 659 | 659 | 659 | 1,000 | 659 |
| 1997-03-17 | 670 | 670 | 670 | 670 | 2,000 | 670 |
| 1997-03-10 | 680 | 680 | 680 | 680 | 2,000 | 680 |
| 1997-03-07 | 650 | 650 | 650 | 650 | 4,000 | 650 |
| 1997-02-26 | 650 | 650 | 650 | 650 | 3,000 | 650 |
| 1997-02-20 | 650 | 650 | 650 | 650 | 7,000 | 650 |
| 1997-02-17 | 639 | 639 | 639 | 639 | 1,000 | 639 |
| 1997-02-13 | 639 | 639 | 639 | 639 | 6,000 | 639 |
| 1997-02-12 | 639 | 639 | 639 | 639 | 6,000 | 639 |
| 1997-02-10 | 645 | 645 | 645 | 645 | 2,000 | 645 |
| 1997-01-29 | 635 | 635 | 635 | 635 | 1,000 | 635 |
| 1997-01-24 | 695 | 695 | 695 | 695 | 1,000 | 695 |
| 1997-01-20 | 695 | 695 | 695 | 695 | 8,000 | 695 |
| 1997-01-16 | 685 | 685 | 685 | 685 | 2,000 | 685 |
| 1997-01-10 | 685 | 685 | 685 | 685 | 2,000 | 685 |
分割・併合履歴 ： [1994-03-28]1株→1.1株
