5757 (株)CKサンエツ の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-29 | 470 | 470 | 470 | 470 | 2,000 | 470 |
| 2003-12-22 | 477 | 477 | 477 | 477 | 7,000 | 477 |
| 2003-12-19 | 451 | 451 | 451 | 451 | 1,000 | 451 |
| 2003-12-15 | 485 | 485 | 484 | 484 | 3,000 | 484 |
| 2003-12-12 | 484 | 484 | 484 | 484 | 1,000 | 484 |
| 2003-12-10 | 485 | 485 | 485 | 485 | 2,000 | 485 |
| 2003-12-09 | 485 | 485 | 484 | 484 | 3,000 | 484 |
| 2003-12-08 | 484 | 484 | 484 | 484 | 2,000 | 484 |
| 2003-11-20 | 486 | 486 | 486 | 486 | 6,000 | 486 |
| 2003-11-17 | 484 | 484 | 484 | 484 | 1,000 | 484 |
| 2003-11-13 | 490 | 490 | 490 | 490 | 1,000 | 490 |
| 2003-11-10 | 498 | 498 | 480 | 480 | 8,000 | 480 |
| 2003-11-04 | 491 | 491 | 491 | 491 | 1,000 | 491 |
| 2003-10-22 | 529 | 529 | 529 | 529 | 1,000 | 529 |
| 2003-10-21 | 550 | 550 | 550 | 550 | 9,000 | 550 |
| 2003-10-20 | 500 | 500 | 485 | 485 | 2,000 | 485 |
| 2003-10-15 | 490 | 490 | 490 | 490 | 2,000 | 490 |
| 2003-10-14 | 472 | 472 | 472 | 472 | 1,000 | 472 |
| 2003-10-10 | 481 | 481 | 472 | 472 | 5,000 | 472 |
| 2003-10-09 | 471 | 471 | 471 | 471 | 2,000 | 471 |
| 2003-09-22 | 518 | 518 | 518 | 518 | 7,000 | 518 |
| 2003-09-19 | 487 | 487 | 487 | 487 | 2,000 | 487 |
| 2003-09-18 | 487 | 487 | 487 | 487 | 1,000 | 487 |
| 2003-09-16 | 538 | 538 | 538 | 538 | 1,000 | 538 |
| 2003-09-10 | 540 | 540 | 540 | 540 | 3,000 | 540 |
| 2003-08-21 | 558 | 558 | 550 | 550 | 2,000 | 550 |
| 2003-08-20 | 580 | 580 | 580 | 580 | 5,000 | 580 |
| 2003-08-13 | 582 | 582 | 582 | 582 | 1,000 | 582 |
| 2003-08-11 | 583 | 583 | 583 | 583 | 1,000 | 583 |
| 2003-07-22 | 601 | 601 | 601 | 601 | 5,000 | 601 |
| 2003-07-18 | 600 | 600 | 600 | 600 | 2,000 | 600 |
| 2003-07-16 | 600 | 600 | 600 | 600 | 1,000 | 600 |
| 2003-07-14 | 603 | 603 | 603 | 603 | 1,000 | 603 |
| 2003-07-10 | 604 | 604 | 604 | 604 | 2,000 | 604 |
| 2003-07-08 | 580 | 580 | 580 | 580 | 3,000 | 580 |
| 2003-07-02 | 620 | 620 | 620 | 620 | 2,000 | 620 |
| 2003-07-01 | 600 | 600 | 600 | 600 | 5,000 | 600 |
| 2003-06-30 | 580 | 580 | 580 | 580 | 1,000 | 580 |
| 2003-06-20 | 579 | 579 | 579 | 579 | 6,000 | 579 |
| 2003-06-18 | 578 | 578 | 578 | 578 | 1,000 | 578 |
| 2003-06-16 | 580 | 580 | 580 | 580 | 1,000 | 580 |
| 2003-06-13 | 584 | 584 | 584 | 584 | 1,000 | 584 |
| 2003-06-10 | 587 | 587 | 587 | 587 | 2,000 | 587 |
| 2003-05-21 | 598 | 598 | 598 | 598 | 4,000 | 598 |
| 2003-05-20 | 583 | 590 | 583 | 590 | 2,000 | 590 |
| 2003-05-15 | 573 | 573 | 573 | 573 | 1,000 | 573 |
| 2003-05-13 | 600 | 600 | 600 | 600 | 1,000 | 600 |
| 2003-05-12 | 588 | 588 | 588 | 588 | 2,000 | 588 |
| 2003-05-08 | 540 | 540 | 540 | 540 | 1,000 | 540 |
| 2003-04-22 | 620 | 620 | 620 | 620 | 5,000 | 620 |
| 2003-04-16 | 590 | 590 | 590 | 590 | 1,000 | 590 |
| 2003-04-14 | 520 | 520 | 520 | 520 | 3,000 | 520 |
| 2003-04-10 | 520 | 520 | 520 | 520 | 2,000 | 520 |
| 2003-04-04 | 521 | 521 | 521 | 521 | 1,000 | 521 |
| 2003-03-26 | 672 | 672 | 672 | 672 | 3,000 | 672 |
| 2003-03-25 | 574 | 574 | 574 | 574 | 2,000 | 574 |
| 2003-03-24 | 494 | 494 | 494 | 494 | 2,000 | 494 |
| 2003-03-20 | 414 | 414 | 414 | 414 | 2,000 | 414 |
| 2003-03-17 | 415 | 415 | 415 | 415 | 2,000 | 415 |
| 2003-03-13 | 414 | 414 | 414 | 414 | 1,000 | 414 |
| 2003-03-10 | 420 | 420 | 420 | 420 | 3,000 | 420 |
| 2003-03-07 | 420 | 420 | 420 | 420 | 1,000 | 420 |
| 2003-03-05 | 425 | 425 | 425 | 425 | 2,000 | 425 |
| 2003-02-21 | 544 | 624 | 544 | 624 | 2,000 | 624 |
| 2003-02-20 | 540 | 540 | 540 | 540 | 5,000 | 540 |
| 2003-02-17 | 540 | 540 | 540 | 540 | 1,000 | 540 |
| 2003-02-13 | 540 | 540 | 540 | 540 | 1,000 | 540 |
| 2003-02-10 | 540 | 540 | 540 | 540 | 2,000 | 540 |
| 2003-01-21 | 566 | 566 | 566 | 566 | 5,000 | 566 |
| 2003-01-17 | 570 | 570 | 570 | 570 | 1,000 | 570 |
| 2003-01-14 | 410 | 410 | 410 | 410 | 4,000 | 410 |
分割・併合履歴 ： [1994-03-28]1株→1.1株
