5757 (株)CKサンエツ の時系列データ [2007年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2007-12-28 | 709 | 709 | 709 | 709 | 1,000 | 709 |
| 2007-12-21 | 710 | 710 | 710 | 710 | 1,000 | 710 |
| 2007-12-20 | 700 | 700 | 699 | 699 | 5,000 | 699 |
| 2007-12-17 | 700 | 700 | 699 | 699 | 2,000 | 699 |
| 2007-12-12 | 699 | 699 | 699 | 699 | 2,000 | 699 |
| 2007-12-11 | 699 | 699 | 699 | 699 | 3,000 | 699 |
| 2007-12-07 | 639 | 639 | 639 | 639 | 2,000 | 639 |
| 2007-12-06 | 629 | 629 | 629 | 629 | 6,000 | 629 |
| 2007-12-05 | 595 | 600 | 595 | 600 | 2,000 | 600 |
| 2007-12-04 | 595 | 595 | 595 | 595 | 1,000 | 595 |
| 2007-11-30 | 590 | 600 | 590 | 600 | 8,000 | 600 |
| 2007-11-28 | 590 | 590 | 590 | 590 | 3,000 | 590 |
| 2007-11-27 | 600 | 600 | 600 | 600 | 2,000 | 600 |
| 2007-11-22 | 650 | 650 | 650 | 650 | 1,000 | 650 |
| 2007-11-21 | 650 | 650 | 650 | 650 | 1,000 | 650 |
| 2007-11-20 | 687 | 687 | 687 | 687 | 6,000 | 687 |
| 2007-11-15 | 689 | 689 | 680 | 680 | 3,000 | 680 |
| 2007-11-13 | 700 | 700 | 700 | 700 | 3,000 | 700 |
| 2007-11-12 | 700 | 700 | 700 | 700 | 2,000 | 700 |
| 2007-11-07 | 720 | 720 | 720 | 720 | 1,000 | 720 |
| 2007-11-05 | 720 | 720 | 720 | 720 | 1,000 | 720 |
| 2007-11-02 | 725 | 730 | 725 | 730 | 8,000 | 730 |
| 2007-10-31 | 725 | 725 | 725 | 725 | 1,000 | 725 |
| 2007-10-30 | 731 | 736 | 731 | 735 | 4,000 | 735 |
| 2007-10-26 | 731 | 731 | 731 | 731 | 1,000 | 731 |
| 2007-10-25 | 750 | 750 | 750 | 750 | 1,000 | 750 |
| 2007-10-24 | 775 | 775 | 775 | 775 | 1,000 | 775 |
| 2007-10-23 | 776 | 776 | 776 | 776 | 4,000 | 776 |
| 2007-10-19 | 756 | 756 | 756 | 756 | 1,000 | 756 |
| 2007-10-17 | 750 | 750 | 750 | 750 | 2,000 | 750 |
| 2007-10-16 | 765 | 765 | 751 | 751 | 4,000 | 751 |
| 2007-10-15 | 765 | 765 | 765 | 765 | 4,000 | 765 |
| 2007-10-11 | 790 | 790 | 770 | 780 | 8,000 | 780 |
| 2007-10-10 | 760 | 760 | 760 | 760 | 2,000 | 760 |
| 2007-10-09 | 770 | 770 | 770 | 770 | 3,000 | 770 |
| 2007-10-05 | 770 | 770 | 770 | 770 | 2,000 | 770 |
| 2007-09-26 | 751 | 751 | 751 | 751 | 1,000 | 751 |
| 2007-09-25 | 780 | 790 | 780 | 790 | 2,000 | 790 |
| 2007-09-21 | 814 | 814 | 814 | 814 | 3,000 | 814 |
| 2007-09-20 | 785 | 785 | 784 | 784 | 2,000 | 784 |
| 2007-09-18 | 787 | 787 | 784 | 784 | 3,000 | 784 |
| 2007-09-11 | 785 | 785 | 785 | 785 | 2,000 | 785 |
| 2007-09-10 | 799 | 799 | 799 | 799 | 2,000 | 799 |
| 2007-08-31 | 799 | 799 | 799 | 799 | 1,000 | 799 |
| 2007-08-28 | 800 | 800 | 780 | 780 | 2,000 | 780 |
| 2007-08-21 | 801 | 801 | 801 | 801 | 7,000 | 801 |
| 2007-08-20 | 781 | 781 | 781 | 781 | 1,000 | 781 |
| 2007-08-17 | 752 | 757 | 750 | 750 | 3,000 | 750 |
| 2007-08-15 | 789 | 789 | 789 | 789 | 1,000 | 789 |
| 2007-08-14 | 789 | 789 | 789 | 789 | 7,000 | 789 |
| 2007-08-10 | 788 | 788 | 788 | 788 | 2,000 | 788 |
| 2007-08-07 | 780 | 780 | 780 | 780 | 2,000 | 780 |
| 2007-08-06 | 800 | 800 | 800 | 800 | 4,000 | 800 |
| 2007-08-02 | 811 | 811 | 800 | 800 | 2,000 | 800 |
| 2007-08-01 | 830 | 830 | 811 | 811 | 3,000 | 811 |
| 2007-07-31 | 850 | 850 | 850 | 850 | 1,000 | 850 |
| 2007-07-27 | 800 | 800 | 800 | 800 | 3,000 | 800 |
| 2007-07-20 | 851 | 851 | 851 | 851 | 4,000 | 851 |
| 2007-07-19 | 835 | 835 | 835 | 835 | 1,000 | 835 |
| 2007-07-18 | 840 | 840 | 840 | 840 | 1,000 | 840 |
| 2007-07-17 | 853 | 853 | 853 | 853 | 3,000 | 853 |
| 2007-07-13 | 864 | 864 | 864 | 864 | 1,000 | 864 |
| 2007-07-12 | 866 | 866 | 866 | 866 | 1,000 | 866 |
| 2007-07-11 | 861 | 870 | 861 | 866 | 5,000 | 866 |
| 2007-07-10 | 821 | 860 | 821 | 850 | 6,000 | 850 |
| 2007-07-04 | 805 | 820 | 805 | 820 | 3,000 | 820 |
| 2007-07-03 | 825 | 825 | 825 | 825 | 3,000 | 825 |
| 2007-07-02 | 848 | 848 | 830 | 830 | 7,000 | 830 |
| 2007-06-21 | 848 | 848 | 848 | 848 | 3,000 | 848 |
| 2007-06-20 | 820 | 820 | 818 | 818 | 3,000 | 818 |
| 2007-06-19 | 820 | 820 | 820 | 820 | 1,000 | 820 |
| 2007-06-18 | 820 | 820 | 820 | 820 | 1,000 | 820 |
| 2007-06-15 | 820 | 820 | 820 | 820 | 6,000 | 820 |
| 2007-06-14 | 820 | 820 | 820 | 820 | 5,000 | 820 |
| 2007-06-13 | 810 | 810 | 810 | 810 | 1,000 | 810 |
| 2007-06-12 | 819 | 819 | 810 | 810 | 3,000 | 810 |
| 2007-06-11 | 810 | 810 | 810 | 810 | 2,000 | 810 |
| 2007-06-07 | 800 | 800 | 800 | 800 | 1,000 | 800 |
| 2007-06-06 | 797 | 797 | 797 | 797 | 1,000 | 797 |
| 2007-06-04 | 800 | 800 | 800 | 800 | 1,000 | 800 |
| 2007-06-01 | 790 | 800 | 790 | 800 | 3,000 | 800 |
| 2007-05-30 | 790 | 790 | 790 | 790 | 1,000 | 790 |
| 2007-05-25 | 819 | 819 | 819 | 819 | 1,000 | 819 |
| 2007-05-24 | 801 | 801 | 780 | 780 | 5,000 | 780 |
| 2007-05-23 | 819 | 820 | 819 | 820 | 3,000 | 820 |
| 2007-05-21 | 800 | 810 | 800 | 810 | 7,000 | 810 |
| 2007-05-18 | 780 | 780 | 780 | 780 | 3,000 | 780 |
| 2007-05-17 | 831 | 850 | 800 | 800 | 8,000 | 800 |
| 2007-05-15 | 867 | 867 | 867 | 867 | 1,000 | 867 |
| 2007-05-14 | 879 | 879 | 867 | 867 | 3,000 | 867 |
| 2007-05-11 | 870 | 870 | 867 | 867 | 2,000 | 867 |
| 2007-05-10 | 890 | 890 | 850 | 850 | 2,000 | 850 |
| 2007-05-09 | 862 | 909 | 862 | 899 | 8,000 | 899 |
| 2007-05-08 | 819 | 832 | 819 | 832 | 10,000 | 832 |
| 2007-05-02 | 810 | 820 | 810 | 820 | 2,000 | 820 |
| 2007-05-01 | 820 | 820 | 820 | 820 | 1,000 | 820 |
| 2007-04-26 | 810 | 810 | 810 | 810 | 1,000 | 810 |
| 2007-04-20 | 818 | 818 | 818 | 818 | 4,000 | 818 |
| 2007-04-19 | 810 | 810 | 810 | 810 | 3,000 | 810 |
| 2007-04-18 | 820 | 820 | 820 | 820 | 1,000 | 820 |
| 2007-04-16 | 819 | 820 | 819 | 820 | 5,000 | 820 |
| 2007-04-13 | 820 | 820 | 820 | 820 | 1,000 | 820 |
| 2007-04-12 | 820 | 820 | 820 | 820 | 2,000 | 820 |
| 2007-04-11 | 819 | 819 | 819 | 819 | 2,000 | 819 |
| 2007-04-09 | 818 | 818 | 818 | 818 | 1,000 | 818 |
| 2007-04-06 | 800 | 819 | 800 | 819 | 2,000 | 819 |
| 2007-04-05 | 790 | 790 | 790 | 790 | 1,000 | 790 |
| 2007-03-30 | 825 | 825 | 825 | 825 | 3,000 | 825 |
| 2007-03-28 | 847 | 847 | 847 | 847 | 2,000 | 847 |
| 2007-03-26 | 840 | 840 | 840 | 840 | 2,000 | 840 |
| 2007-03-22 | 845 | 845 | 845 | 845 | 3,000 | 845 |
| 2007-03-20 | 848 | 848 | 848 | 848 | 5,000 | 848 |
| 2007-03-19 | 823 | 823 | 821 | 821 | 2,000 | 821 |
| 2007-03-16 | 823 | 823 | 823 | 823 | 1,000 | 823 |
| 2007-03-15 | 850 | 850 | 850 | 850 | 4,000 | 850 |
| 2007-03-14 | 883 | 883 | 860 | 860 | 3,000 | 860 |
| 2007-03-13 | 890 | 890 | 890 | 890 | 1,000 | 890 |
| 2007-03-12 | 860 | 860 | 860 | 860 | 2,000 | 860 |
| 2007-03-09 | 850 | 850 | 850 | 850 | 1,000 | 850 |
| 2007-03-07 | 850 | 850 | 850 | 850 | 3,000 | 850 |
| 2007-03-05 | 876 | 876 | 876 | 876 | 1,000 | 876 |
| 2007-02-28 | 830 | 830 | 826 | 826 | 2,000 | 826 |
| 2007-02-27 | 863 | 863 | 863 | 863 | 1,000 | 863 |
| 2007-02-26 | 851 | 851 | 851 | 851 | 1,000 | 851 |
| 2007-02-22 | 850 | 850 | 850 | 850 | 2,000 | 850 |
| 2007-02-21 | 899 | 899 | 839 | 840 | 7,000 | 840 |
| 2007-02-20 | 835 | 884 | 835 | 884 | 7,000 | 884 |
| 2007-02-19 | 815 | 835 | 815 | 835 | 11,000 | 835 |
| 2007-02-16 | 820 | 820 | 810 | 810 | 2,000 | 810 |
| 2007-02-15 | 822 | 822 | 810 | 810 | 2,000 | 810 |
| 2007-02-14 | 835 | 835 | 829 | 829 | 3,000 | 829 |
| 2007-02-13 | 835 | 835 | 830 | 830 | 4,000 | 830 |
| 2007-02-09 | 829 | 830 | 820 | 830 | 20,000 | 830 |
| 2007-02-08 | 800 | 830 | 800 | 822 | 23,000 | 822 |
| 2007-02-07 | 783 | 800 | 783 | 800 | 3,000 | 800 |
| 2007-02-06 | 800 | 800 | 800 | 800 | 1,000 | 800 |
| 2007-02-05 | 800 | 800 | 800 | 800 | 1,000 | 800 |
| 2007-02-02 | 790 | 800 | 790 | 800 | 2,000 | 800 |
| 2007-02-01 | 790 | 790 | 790 | 790 | 1,000 | 790 |
| 2007-01-23 | 819 | 819 | 819 | 819 | 5,000 | 819 |
| 2007-01-17 | 770 | 770 | 770 | 770 | 2,000 | 770 |
| 2007-01-16 | 773 | 773 | 773 | 773 | 1,000 | 773 |
| 2007-01-15 | 773 | 773 | 773 | 773 | 1,000 | 773 |
| 2007-01-10 | 792 | 792 | 762 | 762 | 2,000 | 762 |
分割・併合履歴 ： [1994-03-28]1株→1.1株
