5757 (株)CKサンエツ の時系列データ [2006年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2006-12-29 | 790 | 790 | 790 | 790 | 1,000 | 790 |
| 2006-12-28 | 800 | 800 | 800 | 800 | 1,000 | 800 |
| 2006-12-27 | 810 | 810 | 810 | 810 | 1,000 | 810 |
| 2006-12-25 | 794 | 794 | 794 | 794 | 1,000 | 794 |
| 2006-12-21 | 827 | 827 | 827 | 827 | 2,000 | 827 |
| 2006-12-20 | 825 | 825 | 798 | 798 | 4,000 | 798 |
| 2006-12-19 | 785 | 795 | 785 | 795 | 2,000 | 795 |
| 2006-12-14 | 836 | 836 | 795 | 795 | 10,000 | 795 |
| 2006-12-12 | 810 | 810 | 810 | 810 | 1,000 | 810 |
| 2006-12-11 | 837 | 837 | 837 | 837 | 1,000 | 837 |
| 2006-12-08 | 826 | 826 | 826 | 826 | 3,000 | 826 |
| 2006-12-07 | 848 | 848 | 848 | 848 | 4,000 | 848 |
| 2006-12-04 | 780 | 857 | 780 | 838 | 11,000 | 838 |
| 2006-12-01 | 769 | 769 | 769 | 769 | 2,000 | 769 |
| 2006-11-29 | 770 | 770 | 770 | 770 | 2,000 | 770 |
| 2006-11-28 | 760 | 760 | 760 | 760 | 1,000 | 760 |
| 2006-11-27 | 730 | 735 | 730 | 735 | 3,000 | 735 |
| 2006-11-22 | 735 | 735 | 735 | 735 | 1,000 | 735 |
| 2006-11-20 | 741 | 741 | 740 | 740 | 6,000 | 740 |
| 2006-11-17 | 740 | 740 | 740 | 740 | 2,000 | 740 |
| 2006-11-16 | 740 | 740 | 740 | 740 | 1,000 | 740 |
| 2006-11-15 | 741 | 741 | 741 | 741 | 1,000 | 741 |
| 2006-11-14 | 769 | 769 | 711 | 711 | 3,000 | 711 |
| 2006-11-13 | 769 | 769 | 769 | 769 | 1,000 | 769 |
| 2006-11-10 | 774 | 774 | 734 | 734 | 3,000 | 734 |
| 2006-11-09 | 710 | 775 | 710 | 775 | 23,000 | 775 |
| 2006-10-20 | 719 | 719 | 719 | 719 | 5,000 | 719 |
| 2006-10-16 | 719 | 719 | 719 | 719 | 1,000 | 719 |
| 2006-10-12 | 720 | 720 | 720 | 720 | 1,000 | 720 |
| 2006-10-10 | 721 | 721 | 721 | 721 | 2,000 | 721 |
| 2006-09-20 | 721 | 721 | 721 | 721 | 5,000 | 721 |
| 2006-09-19 | 715 | 715 | 705 | 705 | 2,000 | 705 |
| 2006-09-13 | 725 | 725 | 725 | 725 | 1,000 | 725 |
| 2006-09-11 | 729 | 729 | 729 | 729 | 2,000 | 729 |
| 2006-08-22 | 729 | 729 | 729 | 729 | 6,000 | 729 |
| 2006-08-17 | 701 | 730 | 701 | 730 | 5,000 | 730 |
| 2006-08-14 | 701 | 701 | 701 | 701 | 2,000 | 701 |
| 2006-08-10 | 701 | 701 | 701 | 701 | 2,000 | 701 |
| 2006-08-03 | 710 | 710 | 710 | 710 | 1,000 | 710 |
| 2006-07-21 | 750 | 760 | 750 | 760 | 4,000 | 760 |
| 2006-07-20 | 698 | 700 | 698 | 698 | 4,000 | 698 |
| 2006-07-18 | 650 | 650 | 650 | 650 | 2,000 | 650 |
| 2006-07-13 | 730 | 730 | 730 | 730 | 1,000 | 730 |
| 2006-07-10 | 730 | 730 | 730 | 730 | 1,000 | 730 |
| 2006-07-07 | 704 | 704 | 701 | 701 | 2,000 | 701 |
| 2006-07-05 | 744 | 744 | 744 | 744 | 1,000 | 744 |
| 2006-07-04 | 744 | 744 | 744 | 744 | 1,000 | 744 |
| 2006-07-03 | 744 | 744 | 744 | 744 | 3,000 | 744 |
| 2006-06-30 | 699 | 700 | 699 | 700 | 5,000 | 700 |
| 2006-06-29 | 698 | 698 | 698 | 698 | 2,000 | 698 |
| 2006-06-21 | 700 | 700 | 700 | 700 | 5,000 | 700 |
| 2006-06-19 | 667 | 680 | 667 | 680 | 2,000 | 680 |
| 2006-06-16 | 649 | 650 | 649 | 650 | 4,000 | 650 |
| 2006-06-15 | 630 | 630 | 630 | 630 | 1,000 | 630 |
| 2006-06-14 | 638 | 638 | 634 | 634 | 2,000 | 634 |
| 2006-06-13 | 635 | 635 | 635 | 635 | 1,000 | 635 |
| 2006-06-12 | 634 | 634 | 634 | 634 | 1,000 | 634 |
| 2006-06-08 | 630 | 650 | 611 | 611 | 4,000 | 611 |
| 2006-06-07 | 650 | 650 | 650 | 650 | 1,000 | 650 |
| 2006-06-05 | 650 | 650 | 650 | 650 | 1,000 | 650 |
| 2006-06-02 | 650 | 650 | 650 | 650 | 3,000 | 650 |
| 2006-06-01 | 669 | 669 | 669 | 669 | 2,000 | 669 |
| 2006-05-31 | 715 | 715 | 670 | 670 | 6,000 | 670 |
| 2006-05-30 | 730 | 730 | 730 | 730 | 1,000 | 730 |
| 2006-05-29 | 743 | 743 | 740 | 740 | 3,000 | 740 |
| 2006-05-26 | 745 | 745 | 745 | 745 | 1,000 | 745 |
| 2006-05-25 | 745 | 745 | 745 | 745 | 2,000 | 745 |
| 2006-05-23 | 750 | 750 | 750 | 750 | 1,000 | 750 |
| 2006-05-22 | 770 | 770 | 770 | 770 | 4,000 | 770 |
| 2006-05-19 | 720 | 721 | 720 | 720 | 6,000 | 720 |
| 2006-05-18 | 817 | 817 | 770 | 770 | 13,000 | 770 |
| 2006-05-16 | 874 | 874 | 874 | 874 | 7,000 | 874 |
| 2006-05-15 | 874 | 874 | 874 | 874 | 1,000 | 874 |
| 2006-05-12 | 875 | 875 | 874 | 875 | 4,000 | 875 |
| 2006-05-11 | 912 | 912 | 912 | 912 | 2,000 | 912 |
| 2006-05-10 | 882 | 882 | 882 | 882 | 1,000 | 882 |
| 2006-05-08 | 880 | 880 | 880 | 880 | 1,000 | 880 |
| 2006-04-27 | 895 | 895 | 881 | 881 | 2,000 | 881 |
| 2006-04-25 | 899 | 899 | 899 | 899 | 1,000 | 899 |
| 2006-04-24 | 915 | 915 | 915 | 915 | 1,000 | 915 |
| 2006-04-21 | 915 | 916 | 915 | 916 | 6,000 | 916 |
| 2006-04-20 | 930 | 930 | 900 | 900 | 7,000 | 900 |
| 2006-04-19 | 900 | 900 | 900 | 900 | 11,000 | 900 |
| 2006-04-18 | 890 | 900 | 890 | 890 | 12,000 | 890 |
| 2006-04-17 | 900 | 900 | 890 | 890 | 3,000 | 890 |
| 2006-04-14 | 885 | 885 | 880 | 880 | 2,000 | 880 |
| 2006-04-13 | 880 | 880 | 880 | 880 | 1,000 | 880 |
| 2006-04-12 | 890 | 892 | 880 | 880 | 4,000 | 880 |
| 2006-04-10 | 876 | 876 | 876 | 876 | 2,000 | 876 |
| 2006-04-06 | 871 | 871 | 870 | 870 | 4,000 | 870 |
| 2006-04-04 | 890 | 890 | 870 | 870 | 7,000 | 870 |
| 2006-04-03 | 900 | 910 | 900 | 900 | 5,000 | 900 |
| 2006-03-30 | 855 | 855 | 855 | 855 | 3,000 | 855 |
| 2006-03-29 | 850 | 850 | 850 | 850 | 1,000 | 850 |
| 2006-03-28 | 850 | 850 | 841 | 841 | 4,000 | 841 |
| 2006-03-27 | 870 | 870 | 870 | 870 | 3,000 | 870 |
| 2006-03-24 | 860 | 860 | 860 | 860 | 3,000 | 860 |
| 2006-03-23 | 855 | 855 | 855 | 855 | 3,000 | 855 |
| 2006-03-22 | 850 | 860 | 850 | 855 | 5,000 | 855 |
| 2006-03-20 | 836 | 837 | 836 | 837 | 5,000 | 837 |
| 2006-03-16 | 830 | 830 | 830 | 830 | 3,000 | 830 |
| 2006-03-14 | 840 | 840 | 840 | 840 | 6,000 | 840 |
| 2006-03-13 | 800 | 840 | 800 | 840 | 6,000 | 840 |
| 2006-03-10 | 783 | 790 | 783 | 790 | 2,000 | 790 |
| 2006-03-09 | 771 | 771 | 771 | 771 | 1,000 | 771 |
| 2006-03-06 | 790 | 790 | 788 | 788 | 2,000 | 788 |
| 2006-03-02 | 781 | 781 | 780 | 780 | 2,000 | 780 |
| 2006-03-01 | 761 | 761 | 761 | 761 | 2,000 | 761 |
| 2006-02-28 | 790 | 800 | 780 | 780 | 7,000 | 780 |
| 2006-02-27 | 790 | 790 | 790 | 790 | 1,000 | 790 |
| 2006-02-24 | 780 | 780 | 780 | 780 | 1,000 | 780 |
| 2006-02-23 | 772 | 772 | 772 | 772 | 1,000 | 772 |
| 2006-02-20 | 799 | 800 | 780 | 780 | 8,000 | 780 |
| 2006-02-17 | 785 | 785 | 785 | 785 | 2,000 | 785 |
| 2006-02-16 | 800 | 800 | 800 | 800 | 2,000 | 800 |
| 2006-02-14 | 798 | 799 | 798 | 799 | 7,000 | 799 |
| 2006-02-13 | 830 | 830 | 815 | 815 | 8,000 | 815 |
| 2006-02-10 | 860 | 860 | 830 | 830 | 21,000 | 830 |
| 2006-02-09 | 770 | 830 | 770 | 830 | 9,000 | 830 |
| 2006-02-06 | 764 | 770 | 764 | 770 | 4,000 | 770 |
| 2006-02-02 | 774 | 774 | 764 | 764 | 2,000 | 764 |
| 2006-02-01 | 774 | 774 | 774 | 774 | 1,000 | 774 |
| 2006-01-31 | 770 | 775 | 770 | 775 | 9,000 | 775 |
| 2006-01-30 | 755 | 760 | 755 | 760 | 2,000 | 760 |
| 2006-01-27 | 750 | 750 | 750 | 750 | 2,000 | 750 |
| 2006-01-25 | 755 | 755 | 755 | 755 | 1,000 | 755 |
| 2006-01-23 | 770 | 770 | 765 | 765 | 3,000 | 765 |
| 2006-01-20 | 754 | 754 | 754 | 754 | 2,000 | 754 |
| 2006-01-19 | 750 | 750 | 750 | 750 | 1,000 | 750 |
| 2006-01-17 | 785 | 785 | 755 | 755 | 3,000 | 755 |
| 2006-01-16 | 760 | 765 | 760 | 765 | 7,000 | 765 |
| 2006-01-13 | 748 | 748 | 748 | 748 | 3,000 | 748 |
| 2006-01-12 | 750 | 750 | 748 | 748 | 22,000 | 748 |
| 2006-01-11 | 751 | 751 | 749 | 750 | 11,000 | 750 |
| 2006-01-10 | 750 | 750 | 738 | 748 | 11,000 | 748 |
| 2006-01-06 | 736 | 749 | 735 | 735 | 5,000 | 735 |
| 2006-01-05 | 736 | 736 | 736 | 736 | 3,000 | 736 |
| 2006-01-04 | 736 | 736 | 736 | 736 | 1,000 | 736 |
分割・併合履歴 ： [1994-03-28]1株→1.1株
