5757 (株)CKサンエツ の時系列データ [1999年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1999-12-20 | 580 | 630 | 580 | 620 | 8,000 | 620 |
| 1999-12-15 | 607 | 607 | 607 | 607 | 2,000 | 607 |
| 1999-12-14 | 569 | 569 | 569 | 569 | 1,000 | 569 |
| 1999-12-10 | 609 | 609 | 609 | 609 | 2,000 | 609 |
| 1999-12-07 | 559 | 559 | 559 | 559 | 1,000 | 559 |
| 1999-12-06 | 659 | 659 | 659 | 659 | 2,000 | 659 |
| 1999-11-22 | 660 | 660 | 660 | 660 | 6,000 | 660 |
| 1999-11-15 | 670 | 670 | 670 | 670 | 1,000 | 670 |
| 1999-11-10 | 630 | 670 | 630 | 670 | 2,000 | 670 |
| 1999-11-09 | 580 | 580 | 580 | 580 | 1,000 | 580 |
| 1999-11-05 | 680 | 680 | 680 | 680 | 1,000 | 680 |
| 1999-10-21 | 740 | 740 | 740 | 740 | 1,000 | 740 |
| 1999-10-20 | 740 | 740 | 740 | 740 | 5,000 | 740 |
| 1999-10-15 | 749 | 750 | 749 | 750 | 2,000 | 750 |
| 1999-10-12 | 749 | 749 | 749 | 749 | 2,000 | 749 |
| 1999-09-20 | 700 | 750 | 700 | 750 | 7,000 | 750 |
| 1999-09-16 | 750 | 750 | 750 | 750 | 1,000 | 750 |
| 1999-09-10 | 749 | 749 | 749 | 749 | 1,000 | 749 |
| 1999-08-23 | 750 | 750 | 750 | 750 | 4,000 | 750 |
| 1999-08-20 | 690 | 690 | 690 | 690 | 2,000 | 690 |
| 1999-08-19 | 630 | 630 | 630 | 630 | 1,000 | 630 |
| 1999-08-17 | 700 | 700 | 700 | 700 | 1,000 | 700 |
| 1999-08-16 | 700 | 700 | 700 | 700 | 1,000 | 700 |
| 1999-08-10 | 700 | 700 | 700 | 700 | 2,000 | 700 |
| 1999-07-21 | 750 | 750 | 750 | 750 | 5,000 | 750 |
| 1999-07-15 | 750 | 750 | 750 | 750 | 1,000 | 750 |
| 1999-07-12 | 749 | 750 | 749 | 750 | 2,000 | 750 |
| 1999-07-07 | 750 | 750 | 750 | 750 | 2,000 | 750 |
| 1999-06-30 | 619 | 620 | 619 | 620 | 2,000 | 620 |
| 1999-06-28 | 620 | 620 | 620 | 620 | 1,000 | 620 |
| 1999-06-24 | 670 | 670 | 670 | 670 | 1,000 | 670 |
| 1999-06-21 | 755 | 760 | 755 | 760 | 6,000 | 760 |
| 1999-06-15 | 760 | 760 | 760 | 760 | 1,000 | 760 |
| 1999-06-10 | 760 | 760 | 760 | 760 | 2,000 | 760 |
| 1999-05-25 | 770 | 770 | 770 | 770 | 5,000 | 770 |
| 1999-05-20 | 700 | 750 | 700 | 750 | 5,000 | 750 |
| 1999-05-18 | 700 | 700 | 700 | 700 | 1,000 | 700 |
| 1999-05-17 | 700 | 700 | 700 | 700 | 1,000 | 700 |
| 1999-05-07 | 600 | 600 | 600 | 600 | 1,000 | 600 |
| 1999-04-27 | 650 | 650 | 650 | 650 | 1,000 | 650 |
| 1999-04-26 | 650 | 650 | 650 | 650 | 3,000 | 650 |
| 1999-04-22 | 630 | 630 | 630 | 630 | 1,000 | 630 |
| 1999-04-20 | 570 | 590 | 570 | 590 | 9,000 | 590 |
| 1999-04-15 | 570 | 570 | 570 | 570 | 1,000 | 570 |
| 1999-04-13 | 570 | 570 | 570 | 570 | 1,000 | 570 |
| 1999-04-12 | 550 | 550 | 550 | 550 | 1,000 | 550 |
| 1999-03-26 | 550 | 550 | 550 | 550 | 1,000 | 550 |
| 1999-03-23 | 550 | 550 | 550 | 550 | 1,000 | 550 |
| 1999-03-15 | 549 | 550 | 549 | 550 | 2,000 | 550 |
| 1999-03-10 | 550 | 550 | 550 | 550 | 3,000 | 550 |
| 1999-02-26 | 550 | 550 | 550 | 550 | 1,000 | 550 |
| 1999-02-24 | 550 | 550 | 550 | 550 | 5,000 | 550 |
| 1999-02-15 | 500 | 500 | 500 | 500 | 2,000 | 500 |
| 1999-02-10 | 510 | 510 | 510 | 510 | 2,000 | 510 |
| 1999-01-20 | 510 | 510 | 510 | 510 | 5,000 | 510 |
| 1999-01-18 | 500 | 500 | 500 | 500 | 3,000 | 500 |
| 1999-01-12 | 480 | 480 | 480 | 480 | 1,000 | 480 |
| 1999-01-11 | 500 | 500 | 500 | 500 | 2,000 | 500 |
| 1999-01-07 | 445 | 445 | 445 | 445 | 1,000 | 445 |
分割・併合履歴 ： [1994-03-28]1株→1.1株
