5757 (株)CKサンエツの時系列データ [2004年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2004-12-27	476	476	476	476	1,000	476
2004-12-24	500	500	500	500	2,000	500
2004-12-21	500	500	500	500	7,000	500
2004-12-17	498	498	498	498	1,000	498
2004-12-15	498	498	497	497	2,000	497
2004-12-14	482	500	482	500	3,000	500
2004-12-13	500	500	470	470	6,000	470
2004-12-10	505	505	505	505	2,000	505
2004-12-08	505	505	505	505	5,000	505
2004-12-07	505	505	505	505	2,000	505
2004-12-06	505	505	505	505	3,000	505
2004-11-24	509	509	509	509	2,000	509
2004-11-22	507	507	507	507	5,000	507
2004-11-18	507	507	507	507	1,000	507
2004-11-15	507	507	507	507	2,000	507
2004-11-11	512	512	512	512	2,000	512
2004-11-10	513	513	513	513	2,000	513
2004-10-20	517	517	516	516	8,000	516
2004-10-19	510	521	510	521	2,000	521
2004-10-18	549	549	548	548	2,000	548
2004-10-14	500	500	500	500	2,000	500
2004-10-13	525	525	511	511	3,000	511
2004-10-08	500	500	500	500	1,000	500
2004-09-30	500	500	500	500	2,000	500
2004-09-22	542	542	542	542	1,000	542
2004-09-21	545	545	542	542	7,000	542
2004-09-16	548	548	548	548	3,000	548
2004-09-15	548	548	540	540	4,000	540
2004-09-14	540	540	540	540	2,000	540
2004-09-13	538	538	538	538	2,000	538
2004-09-10	538	538	538	538	2,000	538
2004-09-09	530	530	530	530	1,000	530
2004-08-20	540	540	540	540	6,000	540
2004-08-17	550	550	550	550	1,000	550
2004-08-11	529	530	529	530	4,000	530
2004-08-06	490	490	490	490	1,000	490
2004-08-02	510	510	510	510	3,000	510
2004-07-21	530	530	530	530	7,000	530
2004-07-16	529	529	529	529	1,000	529
2004-07-14	529	529	529	529	2,000	529
2004-07-13	528	528	528	528	2,000	528
2004-07-12	529	529	529	529	3,000	529
2004-07-02	529	529	529	529	2,000	529
2004-06-30	530	530	530	530	6,000	530
2004-06-29	530	530	530	530	2,000	530
2004-06-22	550	550	550	550	7,000	550
2004-06-16	566	566	566	566	1,000	566
2004-06-15	546	546	546	546	1,000	546
2004-06-11	510	510	510	510	3,000	510
2004-06-10	574	574	560	560	4,000	560
2004-06-01	574	574	574	574	2,000	574
2004-05-21	578	578	578	578	6,000	578
2004-05-19	580	580	580	580	1,000	580
2004-05-17	557	557	557	557	1,000	557
2004-05-13	569	569	569	569	1,000	569
2004-05-11	569	569	569	569	2,000	569
2004-04-30	510	510	510	510	3,000	510
2004-04-28	510	510	510	510	1,000	510
2004-04-26	550	550	550	550	3,000	550
2004-04-20	570	570	550	570	8,000	570
2004-04-15	580	580	580	580	1,000	580
2004-04-13	600	600	590	590	4,000	590
2004-03-23	590	590	590	590	6,000	590
2004-03-16	550	550	550	550	2,000	550
2004-03-15	550	550	550	550	1,000	550
2004-03-12	548	548	548	548	1,000	548
2004-03-10	560	560	521	521	2,000	521
2004-02-23	600	600	600	600	4,000	600
2004-02-20	522	522	522	522	1,000	522
2004-02-17	530	530	530	530	1,000	530
2004-02-13	510	510	510	510	1,000	510
2004-02-10	500	500	500	500	2,000	500
2004-02-09	500	500	500	500	1,000	500
2004-01-29	500	500	500	500	1,000	500
2004-01-21	555	555	555	555	6,000	555
2004-01-15	471	471	470	470	2,000	470
2004-01-13	470	470	470	470	3,000	470
2004-01-09	470	470	470	470	2,000	470
2004-01-08	470	470	470	470	1,000	470

分割・併合履歴： [1994-03-28]1株→1.1株

5757 (株)CKサンエツ の時系列データ [2004年度]

5757 (株)CKサンエツの時系列データ [2004年度]