5757 (株)CKサンエツ の時系列データ [1998年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1998-12-21 | 550 | 550 | 550 | 550 | 9,000 | 550 |
| 1998-12-15 | 550 | 550 | 550 | 550 | 1,000 | 550 |
| 1998-12-10 | 530 | 550 | 530 | 550 | 2,000 | 550 |
| 1998-12-07 | 499 | 499 | 499 | 499 | 4,000 | 499 |
| 1998-12-03 | 510 | 510 | 499 | 499 | 2,000 | 499 |
| 1998-11-24 | 560 | 560 | 560 | 560 | 12,000 | 560 |
| 1998-11-10 | 550 | 550 | 550 | 550 | 2,000 | 550 |
| 1998-10-20 | 470 | 550 | 435 | 550 | 9,000 | 550 |
| 1998-10-15 | 490 | 490 | 490 | 490 | 2,000 | 490 |
| 1998-10-12 | 494 | 494 | 494 | 494 | 2,000 | 494 |
| 1998-09-22 | 550 | 550 | 550 | 550 | 5,000 | 550 |
| 1998-09-21 | 470 | 470 | 470 | 470 | 4,000 | 470 |
| 1998-09-16 | 389 | 390 | 389 | 390 | 3,000 | 390 |
| 1998-09-11 | 390 | 390 | 390 | 390 | 9,000 | 390 |
| 1998-09-10 | 389 | 390 | 389 | 390 | 10,000 | 390 |
| 1998-09-01 | 396 | 396 | 396 | 396 | 1,000 | 396 |
| 1998-08-28 | 390 | 395 | 390 | 395 | 2,000 | 395 |
| 1998-08-27 | 400 | 400 | 400 | 400 | 3,000 | 400 |
| 1998-08-26 | 400 | 400 | 400 | 400 | 2,000 | 400 |
| 1998-08-25 | 405 | 405 | 405 | 405 | 5,000 | 405 |
| 1998-08-24 | 405 | 405 | 405 | 405 | 20,000 | 405 |
| 1998-08-20 | 415 | 418 | 415 | 418 | 12,000 | 418 |
| 1998-08-17 | 420 | 420 | 420 | 420 | 2,000 | 420 |
| 1998-08-13 | 420 | 420 | 420 | 420 | 1,000 | 420 |
| 1998-08-12 | 411 | 411 | 411 | 411 | 1,000 | 411 |
| 1998-08-10 | 420 | 451 | 420 | 451 | 3,000 | 451 |
| 1998-07-28 | 451 | 456 | 451 | 455 | 10,000 | 455 |
| 1998-07-23 | 471 | 481 | 471 | 481 | 8,000 | 481 |
| 1998-07-22 | 420 | 420 | 420 | 420 | 1,000 | 420 |
| 1998-07-21 | 400 | 400 | 400 | 400 | 1,000 | 400 |
| 1998-07-16 | 370 | 370 | 370 | 370 | 20,000 | 370 |
| 1998-07-15 | 370 | 370 | 370 | 370 | 3,000 | 370 |
| 1998-07-14 | 325 | 325 | 325 | 325 | 1,000 | 325 |
| 1998-07-13 | 340 | 340 | 325 | 325 | 28,000 | 325 |
| 1998-07-10 | 399 | 399 | 355 | 355 | 36,000 | 355 |
| 1998-07-09 | 419 | 424 | 419 | 424 | 11,000 | 424 |
| 1998-07-08 | 444 | 444 | 444 | 444 | 2,000 | 444 |
| 1998-07-07 | 464 | 464 | 464 | 464 | 1,000 | 464 |
| 1998-07-06 | 479 | 479 | 479 | 479 | 4,000 | 479 |
| 1998-07-02 | 495 | 495 | 495 | 495 | 5,000 | 495 |
| 1998-06-22 | 510 | 510 | 510 | 510 | 9,000 | 510 |
| 1998-06-19 | 480 | 500 | 480 | 500 | 3,000 | 500 |
| 1998-06-15 | 549 | 549 | 549 | 549 | 2,000 | 549 |
| 1998-06-10 | 549 | 549 | 549 | 549 | 2,000 | 549 |
| 1998-05-27 | 539 | 539 | 539 | 539 | 1,000 | 539 |
| 1998-05-26 | 559 | 559 | 559 | 559 | 1,000 | 559 |
| 1998-05-25 | 569 | 569 | 569 | 569 | 1,000 | 569 |
| 1998-05-21 | 570 | 570 | 570 | 570 | 1,000 | 570 |
| 1998-05-20 | 560 | 580 | 560 | 580 | 8,000 | 580 |
| 1998-05-19 | 560 | 560 | 560 | 560 | 1,000 | 560 |
| 1998-05-15 | 560 | 560 | 560 | 560 | 2,000 | 560 |
| 1998-05-11 | 610 | 610 | 610 | 610 | 2,000 | 610 |
| 1998-04-20 | 610 | 630 | 610 | 630 | 8,000 | 630 |
| 1998-04-15 | 580 | 610 | 580 | 610 | 2,000 | 610 |
| 1998-04-10 | 577 | 577 | 577 | 577 | 2,000 | 577 |
| 1998-03-20 | 550 | 590 | 550 | 590 | 9,000 | 590 |
| 1998-03-18 | 580 | 580 | 580 | 580 | 1,000 | 580 |
| 1998-03-16 | 620 | 620 | 620 | 620 | 1,000 | 620 |
| 1998-03-10 | 630 | 630 | 630 | 630 | 2,000 | 630 |
| 1998-02-23 | 630 | 630 | 630 | 630 | 3,000 | 630 |
| 1998-02-20 | 610 | 630 | 610 | 630 | 4,000 | 630 |
| 1998-02-16 | 630 | 630 | 630 | 630 | 5,000 | 630 |
| 1998-02-13 | 555 | 555 | 555 | 555 | 2,000 | 555 |
| 1998-02-12 | 534 | 545 | 534 | 545 | 4,000 | 545 |
| 1998-02-10 | 550 | 550 | 550 | 550 | 2,000 | 550 |
| 1998-02-03 | 565 | 565 | 565 | 565 | 1,000 | 565 |
| 1998-01-28 | 520 | 520 | 520 | 520 | 1,000 | 520 |
| 1998-01-19 | 570 | 570 | 570 | 570 | 1,000 | 570 |
| 1998-01-16 | 590 | 590 | 590 | 590 | 1,000 | 590 |
| 1998-01-13 | 630 | 630 | 630 | 630 | 1,000 | 630 |
| 1998-01-12 | 570 | 570 | 570 | 570 | 1,000 | 570 |
分割・併合履歴 ： [1994-03-28]1株→1.1株
