5757 (株)CKサンエツ の時系列データ [2002年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2002-12-27 | 389 | 389 | 389 | 389 | 9,000 | 389 |
| 2002-12-25 | 317 | 317 | 317 | 317 | 1,000 | 317 |
| 2002-12-19 | 380 | 380 | 310 | 310 | 2,000 | 310 |
| 2002-12-17 | 380 | 380 | 380 | 380 | 1,000 | 380 |
| 2002-12-13 | 380 | 380 | 380 | 380 | 2,000 | 380 |
| 2002-12-10 | 389 | 389 | 389 | 389 | 2,000 | 389 |
| 2002-12-09 | 389 | 389 | 389 | 389 | 1,000 | 389 |
| 2002-12-06 | 390 | 390 | 390 | 390 | 4,000 | 390 |
| 2002-11-28 | 400 | 400 | 400 | 400 | 3,000 | 400 |
| 2002-11-27 | 400 | 400 | 400 | 400 | 5,000 | 400 |
| 2002-11-26 | 400 | 400 | 400 | 400 | 8,000 | 400 |
| 2002-11-25 | 336 | 336 | 336 | 336 | 2,000 | 336 |
| 2002-11-21 | 330 | 330 | 330 | 330 | 1,000 | 330 |
| 2002-11-20 | 330 | 330 | 330 | 330 | 2,000 | 330 |
| 2002-11-19 | 328 | 328 | 328 | 328 | 2,000 | 328 |
| 2002-11-15 | 408 | 408 | 408 | 408 | 1,000 | 408 |
| 2002-11-13 | 410 | 410 | 410 | 410 | 1,000 | 410 |
| 2002-11-11 | 410 | 410 | 410 | 410 | 1,000 | 410 |
| 2002-10-21 | 410 | 410 | 410 | 410 | 8,000 | 410 |
| 2002-10-16 | 410 | 410 | 410 | 410 | 11,000 | 410 |
| 2002-10-15 | 410 | 410 | 410 | 410 | 1,000 | 410 |
| 2002-10-10 | 404 | 404 | 404 | 404 | 3,000 | 404 |
| 2002-10-09 | 404 | 404 | 404 | 404 | 1,000 | 404 |
| 2002-10-04 | 404 | 404 | 404 | 404 | 30,000 | 404 |
| 2002-09-25 | 435 | 435 | 435 | 435 | 3,000 | 435 |
| 2002-09-20 | 435 | 435 | 435 | 435 | 5,000 | 435 |
| 2002-09-17 | 468 | 468 | 468 | 468 | 2,000 | 468 |
| 2002-09-13 | 469 | 469 | 469 | 469 | 2,000 | 469 |
| 2002-09-10 | 469 | 469 | 469 | 469 | 1,000 | 469 |
| 2002-08-29 | 475 | 475 | 475 | 475 | 1,000 | 475 |
| 2002-08-26 | 479 | 479 | 479 | 479 | 4,000 | 479 |
| 2002-08-20 | 480 | 480 | 480 | 480 | 6,000 | 480 |
| 2002-08-15 | 480 | 480 | 480 | 480 | 2,000 | 480 |
| 2002-08-14 | 480 | 480 | 480 | 480 | 1,000 | 480 |
| 2002-08-01 | 450 | 450 | 450 | 450 | 1,000 | 450 |
| 2002-07-22 | 470 | 470 | 470 | 470 | 8,000 | 470 |
| 2002-07-17 | 470 | 470 | 470 | 470 | 1,000 | 470 |
| 2002-07-16 | 460 | 470 | 460 | 470 | 3,000 | 470 |
| 2002-07-15 | 430 | 430 | 430 | 430 | 2,000 | 430 |
| 2002-07-11 | 420 | 420 | 420 | 420 | 1,000 | 420 |
| 2002-07-05 | 410 | 410 | 410 | 410 | 1,000 | 410 |
| 2002-07-03 | 460 | 460 | 460 | 460 | 2,000 | 460 |
| 2002-07-02 | 460 | 460 | 460 | 460 | 1,000 | 460 |
| 2002-06-28 | 460 | 460 | 460 | 460 | 3,000 | 460 |
| 2002-06-20 | 469 | 469 | 469 | 469 | 8,000 | 469 |
| 2002-06-17 | 469 | 469 | 469 | 469 | 2,000 | 469 |
| 2002-06-13 | 469 | 469 | 469 | 469 | 2,000 | 469 |
| 2002-06-10 | 469 | 469 | 469 | 469 | 2,000 | 469 |
| 2002-05-27 | 480 | 480 | 480 | 480 | 6,000 | 480 |
| 2002-05-21 | 400 | 400 | 400 | 400 | 1,000 | 400 |
| 2002-05-20 | 450 | 450 | 450 | 450 | 8,000 | 450 |
| 2002-05-15 | 450 | 450 | 450 | 450 | 1,000 | 450 |
| 2002-05-13 | 450 | 450 | 450 | 450 | 1,000 | 450 |
| 2002-05-10 | 450 | 450 | 450 | 450 | 2,000 | 450 |
| 2002-04-26 | 470 | 470 | 470 | 470 | 1,000 | 470 |
| 2002-04-22 | 472 | 472 | 472 | 472 | 7,000 | 472 |
| 2002-04-19 | 472 | 472 | 472 | 472 | 1,000 | 472 |
| 2002-04-15 | 472 | 472 | 472 | 472 | 3,000 | 472 |
| 2002-04-10 | 472 | 472 | 472 | 472 | 2,000 | 472 |
| 2002-03-20 | 474 | 474 | 474 | 474 | 7,000 | 474 |
| 2002-03-15 | 474 | 474 | 474 | 474 | 1,000 | 474 |
| 2002-03-13 | 474 | 474 | 474 | 474 | 1,000 | 474 |
| 2002-03-11 | 470 | 470 | 470 | 470 | 2,000 | 470 |
| 2002-02-20 | 475 | 475 | 475 | 475 | 8,000 | 475 |
| 2002-02-18 | 475 | 475 | 475 | 475 | 1,000 | 475 |
| 2002-02-15 | 475 | 475 | 475 | 475 | 1,000 | 475 |
| 2002-02-14 | 480 | 480 | 480 | 480 | 2,000 | 480 |
| 2002-02-13 | 480 | 480 | 480 | 480 | 2,000 | 480 |
| 2002-02-06 | 480 | 480 | 480 | 480 | 1,000 | 480 |
| 2002-01-31 | 577 | 577 | 577 | 577 | 4,000 | 577 |
| 2002-01-29 | 545 | 545 | 545 | 545 | 1,000 | 545 |
| 2002-01-23 | 485 | 485 | 485 | 485 | 1,000 | 485 |
| 2002-01-22 | 495 | 495 | 495 | 495 | 1,000 | 495 |
| 2002-01-21 | 470 | 470 | 470 | 470 | 2,000 | 470 |
| 2002-01-17 | 467 | 468 | 467 | 468 | 2,000 | 468 |
| 2002-01-16 | 470 | 470 | 470 | 470 | 2,000 | 470 |
| 2002-01-11 | 431 | 431 | 431 | 431 | 1,000 | 431 |
| 2002-01-10 | 430 | 430 | 430 | 430 | 1,000 | 430 |
| 2002-01-08 | 470 | 470 | 470 | 470 | 3,000 | 470 |
分割・併合履歴 ： [1994-03-28]1株→1.1株
