5757 (株)CKサンエツ の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-29 | 736 | 736 | 735 | 736 | 6,000 | 736 |
| 2005-12-28 | 738 | 750 | 735 | 735 | 4,000 | 735 |
| 2005-12-27 | 738 | 738 | 738 | 738 | 1,000 | 738 |
| 2005-12-26 | 739 | 739 | 739 | 739 | 6,000 | 739 |
| 2005-12-22 | 739 | 739 | 739 | 739 | 1,000 | 739 |
| 2005-12-20 | 746 | 746 | 746 | 746 | 5,000 | 746 |
| 2005-12-19 | 745 | 745 | 745 | 745 | 2,000 | 745 |
| 2005-12-16 | 749 | 749 | 745 | 745 | 2,000 | 745 |
| 2005-12-14 | 745 | 748 | 745 | 748 | 4,000 | 748 |
| 2005-12-13 | 748 | 748 | 745 | 748 | 6,000 | 748 |
| 2005-12-12 | 727 | 727 | 727 | 727 | 1,000 | 727 |
| 2005-12-07 | 735 | 735 | 727 | 727 | 6,000 | 727 |
| 2005-12-06 | 731 | 731 | 731 | 731 | 4,000 | 731 |
| 2005-12-05 | 733 | 735 | 726 | 726 | 12,000 | 726 |
| 2005-12-02 | 733 | 733 | 733 | 733 | 2,000 | 733 |
| 2005-11-30 | 715 | 745 | 715 | 743 | 9,000 | 743 |
| 2005-11-29 | 710 | 710 | 673 | 710 | 11,000 | 710 |
| 2005-11-28 | 702 | 702 | 701 | 701 | 3,000 | 701 |
| 2005-11-25 | 722 | 722 | 722 | 722 | 1,000 | 722 |
| 2005-11-24 | 732 | 735 | 730 | 730 | 5,000 | 730 |
| 2005-11-22 | 754 | 754 | 730 | 730 | 5,000 | 730 |
| 2005-11-21 | 754 | 756 | 754 | 754 | 6,000 | 754 |
| 2005-11-18 | 725 | 725 | 720 | 720 | 3,000 | 720 |
| 2005-11-17 | 755 | 755 | 750 | 750 | 7,000 | 750 |
| 2005-11-16 | 762 | 762 | 762 | 762 | 6,000 | 762 |
| 2005-11-15 | 775 | 775 | 770 | 770 | 3,000 | 770 |
| 2005-11-14 | 780 | 790 | 750 | 770 | 28,000 | 770 |
| 2005-11-10 | 660 | 660 | 647 | 650 | 4,000 | 650 |
| 2005-11-09 | 665 | 666 | 660 | 660 | 13,000 | 660 |
| 2005-11-08 | 655 | 666 | 650 | 666 | 9,000 | 666 |
| 2005-11-07 | 650 | 650 | 650 | 650 | 3,000 | 650 |
| 2005-11-04 | 620 | 650 | 620 | 650 | 19,000 | 650 |
| 2005-10-28 | 610 | 610 | 610 | 610 | 1,000 | 610 |
| 2005-10-27 | 600 | 615 | 600 | 615 | 13,000 | 615 |
| 2005-10-26 | 598 | 599 | 598 | 599 | 4,000 | 599 |
| 2005-10-24 | 600 | 600 | 600 | 600 | 2,000 | 600 |
| 2005-10-21 | 620 | 620 | 620 | 620 | 6,000 | 620 |
| 2005-10-18 | 605 | 605 | 605 | 605 | 1,000 | 605 |
| 2005-10-13 | 550 | 550 | 540 | 540 | 7,000 | 540 |
| 2005-10-12 | 546 | 550 | 546 | 550 | 12,000 | 550 |
| 2005-10-11 | 546 | 546 | 546 | 546 | 2,000 | 546 |
| 2005-10-06 | 545 | 545 | 545 | 545 | 1,000 | 545 |
| 2005-10-03 | 545 | 550 | 545 | 550 | 2,000 | 550 |
| 2005-09-30 | 545 | 545 | 545 | 545 | 5,000 | 545 |
| 2005-09-26 | 545 | 545 | 545 | 545 | 1,000 | 545 |
| 2005-09-22 | 545 | 545 | 545 | 545 | 1,000 | 545 |
| 2005-09-21 | 540 | 540 | 540 | 540 | 4,000 | 540 |
| 2005-09-20 | 539 | 539 | 535 | 535 | 6,000 | 535 |
| 2005-09-16 | 539 | 540 | 539 | 540 | 6,000 | 540 |
| 2005-09-14 | 538 | 540 | 538 | 540 | 6,000 | 540 |
| 2005-09-13 | 540 | 540 | 530 | 530 | 4,000 | 530 |
| 2005-09-12 | 526 | 526 | 526 | 526 | 1,000 | 526 |
| 2005-09-05 | 524 | 524 | 524 | 524 | 1,000 | 524 |
| 2005-08-29 | 520 | 520 | 520 | 520 | 2,000 | 520 |
| 2005-08-25 | 530 | 530 | 530 | 530 | 1,000 | 530 |
| 2005-08-23 | 537 | 537 | 537 | 537 | 3,000 | 537 |
| 2005-08-22 | 540 | 540 | 537 | 537 | 7,000 | 537 |
| 2005-08-17 | 540 | 540 | 540 | 540 | 1,000 | 540 |
| 2005-08-16 | 545 | 545 | 545 | 545 | 1,000 | 545 |
| 2005-08-15 | 524 | 524 | 524 | 524 | 2,000 | 524 |
| 2005-08-11 | 530 | 530 | 530 | 530 | 1,000 | 530 |
| 2005-08-10 | 520 | 521 | 520 | 521 | 2,000 | 521 |
| 2005-08-04 | 521 | 521 | 520 | 520 | 2,000 | 520 |
| 2005-08-03 | 520 | 520 | 520 | 520 | 1,000 | 520 |
| 2005-07-27 | 533 | 533 | 533 | 533 | 1,000 | 533 |
| 2005-07-20 | 532 | 532 | 532 | 532 | 6,000 | 532 |
| 2005-07-15 | 545 | 545 | 539 | 539 | 3,000 | 539 |
| 2005-07-13 | 562 | 562 | 500 | 510 | 7,000 | 510 |
| 2005-07-11 | 565 | 565 | 565 | 565 | 2,000 | 565 |
| 2005-07-05 | 575 | 575 | 575 | 575 | 3,000 | 575 |
| 2005-06-30 | 531 | 531 | 531 | 531 | 5,000 | 531 |
| 2005-06-29 | 531 | 531 | 531 | 531 | 4,000 | 531 |
| 2005-06-24 | 530 | 530 | 530 | 530 | 2,000 | 530 |
| 2005-06-20 | 534 | 534 | 534 | 534 | 7,000 | 534 |
| 2005-06-17 | 529 | 529 | 529 | 529 | 1,000 | 529 |
| 2005-06-16 | 549 | 549 | 549 | 549 | 1,000 | 549 |
| 2005-06-14 | 550 | 550 | 523 | 523 | 3,000 | 523 |
| 2005-06-13 | 550 | 550 | 550 | 550 | 1,000 | 550 |
| 2005-06-10 | 520 | 520 | 520 | 520 | 2,000 | 520 |
| 2005-06-09 | 520 | 520 | 520 | 520 | 1,000 | 520 |
| 2005-06-03 | 520 | 520 | 520 | 520 | 1,000 | 520 |
| 2005-05-31 | 538 | 538 | 538 | 538 | 1,000 | 538 |
| 2005-05-23 | 547 | 547 | 547 | 547 | 1,000 | 547 |
| 2005-05-20 | 550 | 550 | 550 | 550 | 7,000 | 550 |
| 2005-05-19 | 538 | 538 | 538 | 538 | 1,000 | 538 |
| 2005-05-18 | 555 | 555 | 555 | 555 | 1,000 | 555 |
| 2005-05-16 | 554 | 554 | 554 | 554 | 1,000 | 554 |
| 2005-05-13 | 555 | 555 | 550 | 550 | 5,000 | 550 |
| 2005-05-11 | 551 | 560 | 551 | 560 | 3,000 | 560 |
| 2005-05-10 | 550 | 550 | 550 | 550 | 1,000 | 550 |
| 2005-05-09 | 550 | 550 | 550 | 550 | 2,000 | 550 |
| 2005-05-02 | 543 | 543 | 543 | 543 | 1,000 | 543 |
| 2005-04-28 | 541 | 541 | 541 | 541 | 1,000 | 541 |
| 2005-04-20 | 570 | 570 | 570 | 570 | 9,000 | 570 |
| 2005-04-18 | 570 | 570 | 570 | 570 | 2,000 | 570 |
| 2005-04-14 | 570 | 570 | 570 | 570 | 3,000 | 570 |
| 2005-04-13 | 574 | 574 | 574 | 574 | 1,000 | 574 |
| 2005-04-12 | 570 | 578 | 570 | 578 | 2,000 | 578 |
| 2005-04-11 | 545 | 545 | 539 | 539 | 5,000 | 539 |
| 2005-04-04 | 580 | 580 | 539 | 539 | 3,000 | 539 |
| 2005-03-28 | 572 | 572 | 572 | 572 | 1,000 | 572 |
| 2005-03-25 | 570 | 570 | 570 | 570 | 3,000 | 570 |
| 2005-03-24 | 561 | 561 | 561 | 561 | 3,000 | 561 |
| 2005-03-23 | 589 | 589 | 560 | 560 | 9,000 | 560 |
| 2005-03-22 | 567 | 579 | 567 | 579 | 13,000 | 579 |
| 2005-03-17 | 561 | 561 | 561 | 561 | 1,000 | 561 |
| 2005-03-16 | 570 | 575 | 570 | 575 | 10,000 | 575 |
| 2005-03-15 | 570 | 570 | 570 | 570 | 1,000 | 570 |
| 2005-03-14 | 570 | 570 | 570 | 570 | 3,000 | 570 |
| 2005-03-11 | 570 | 570 | 570 | 570 | 2,000 | 570 |
| 2005-03-07 | 550 | 550 | 550 | 550 | 1,000 | 550 |
| 2005-03-04 | 541 | 541 | 541 | 541 | 1,000 | 541 |
| 2005-03-02 | 550 | 550 | 531 | 535 | 12,000 | 535 |
| 2005-03-01 | 568 | 568 | 530 | 530 | 14,000 | 530 |
| 2005-02-28 | 565 | 565 | 565 | 565 | 1,000 | 565 |
| 2005-02-25 | 551 | 551 | 551 | 551 | 1,000 | 551 |
| 2005-02-24 | 550 | 550 | 550 | 550 | 1,000 | 550 |
| 2005-02-22 | 570 | 570 | 565 | 565 | 9,000 | 565 |
| 2005-02-21 | 550 | 550 | 550 | 550 | 7,000 | 550 |
| 2005-02-16 | 544 | 545 | 544 | 545 | 2,000 | 545 |
| 2005-02-15 | 575 | 575 | 531 | 535 | 8,000 | 535 |
| 2005-02-14 | 580 | 580 | 580 | 580 | 3,000 | 580 |
| 2005-02-10 | 530 | 530 | 530 | 530 | 2,000 | 530 |
| 2005-02-09 | 520 | 520 | 520 | 520 | 2,000 | 520 |
| 2005-02-08 | 502 | 515 | 500 | 510 | 21,000 | 510 |
| 2005-02-07 | 500 | 500 | 500 | 500 | 7,000 | 500 |
| 2005-02-04 | 500 | 500 | 500 | 500 | 3,000 | 500 |
| 2005-02-02 | 500 | 500 | 500 | 500 | 2,000 | 500 |
| 2005-02-01 | 492 | 500 | 492 | 500 | 5,000 | 500 |
| 2005-01-28 | 492 | 492 | 492 | 492 | 1,000 | 492 |
| 2005-01-21 | 490 | 490 | 490 | 490 | 1,000 | 490 |
| 2005-01-20 | 498 | 498 | 498 | 498 | 7,000 | 498 |
| 2005-01-18 | 500 | 500 | 500 | 500 | 4,000 | 500 |
| 2005-01-13 | 498 | 498 | 498 | 498 | 1,000 | 498 |
| 2005-01-12 | 498 | 498 | 498 | 498 | 2,000 | 498 |
| 2005-01-11 | 484 | 498 | 484 | 498 | 2,000 | 498 |
| 2005-01-05 | 482 | 482 | 482 | 482 | 1,000 | 482 |
分割・併合履歴 ： [1994-03-28]1株→1.1株
