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
