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
2002-12-273893893893899,000389
2002-12-253173173173171,000317
2002-12-193803803103102,000310
2002-12-173803803803801,000380
2002-12-133803803803802,000380
2002-12-103893893893892,000389
2002-12-093893893893891,000389
2002-12-063903903903904,000390
2002-11-284004004004003,000400
2002-11-274004004004005,000400
2002-11-264004004004008,000400
2002-11-253363363363362,000336
2002-11-213303303303301,000330
2002-11-203303303303302,000330
2002-11-193283283283282,000328
2002-11-154084084084081,000408
2002-11-134104104104101,000410
2002-11-114104104104101,000410
2002-10-214104104104108,000410
2002-10-1641041041041011,000410
2002-10-154104104104101,000410
2002-10-104044044044043,000404
2002-10-094044044044041,000404
2002-10-0440440440440430,000404
2002-09-254354354354353,000435
2002-09-204354354354355,000435
2002-09-174684684684682,000468
2002-09-134694694694692,000469
2002-09-104694694694691,000469
2002-08-294754754754751,000475
2002-08-264794794794794,000479
2002-08-204804804804806,000480
2002-08-154804804804802,000480
2002-08-144804804804801,000480
2002-08-014504504504501,000450
2002-07-224704704704708,000470
2002-07-174704704704701,000470
2002-07-164604704604703,000470
2002-07-154304304304302,000430
2002-07-114204204204201,000420
2002-07-054104104104101,000410
2002-07-034604604604602,000460
2002-07-024604604604601,000460
2002-06-284604604604603,000460
2002-06-204694694694698,000469
2002-06-174694694694692,000469
2002-06-134694694694692,000469
2002-06-104694694694692,000469
2002-05-274804804804806,000480
2002-05-214004004004001,000400
2002-05-204504504504508,000450
2002-05-154504504504501,000450
2002-05-134504504504501,000450
2002-05-104504504504502,000450
2002-04-264704704704701,000470
2002-04-224724724724727,000472
2002-04-194724724724721,000472
2002-04-154724724724723,000472
2002-04-104724724724722,000472
2002-03-204744744744747,000474
2002-03-154744744744741,000474
2002-03-134744744744741,000474
2002-03-114704704704702,000470
2002-02-204754754754758,000475
2002-02-184754754754751,000475
2002-02-154754754754751,000475
2002-02-144804804804802,000480
2002-02-134804804804802,000480
2002-02-064804804804801,000480
2002-01-315775775775774,000577
2002-01-295455455455451,000545
2002-01-234854854854851,000485
2002-01-224954954954951,000495
2002-01-214704704704702,000470
2002-01-174674684674682,000468
2002-01-164704704704702,000470
2002-01-114314314314311,000431
2002-01-104304304304301,000430
2002-01-084704704704703,000470

分割・併合履歴 : [1994-03-28]1株→1.1株