5757 (株)CKサンエツ の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 580 | 580 | 580 | 580 | 2,000 | 580 |
| 2008-12-24 | 650 | 650 | 650 | 650 | 5,000 | 650 |
| 2008-12-22 | 607 | 625 | 607 | 625 | 3,000 | 625 |
| 2008-12-17 | 594 | 594 | 594 | 594 | 1,000 | 594 |
| 2008-12-16 | 624 | 624 | 624 | 624 | 1,000 | 624 |
| 2008-12-15 | 625 | 625 | 625 | 625 | 3,000 | 625 |
| 2008-12-11 | 625 | 625 | 625 | 625 | 4,000 | 625 |
| 2008-12-09 | 613 | 613 | 613 | 613 | 1,000 | 613 |
| 2008-12-08 | 613 | 613 | 613 | 613 | 2,000 | 613 |
| 2008-12-05 | 625 | 628 | 565 | 565 | 11,000 | 565 |
| 2008-12-04 | 625 | 625 | 625 | 625 | 1,000 | 625 |
| 2008-11-20 | 625 | 625 | 625 | 625 | 5,000 | 625 |
| 2008-11-19 | 620 | 625 | 620 | 625 | 2,000 | 625 |
| 2008-11-17 | 610 | 610 | 605 | 610 | 3,000 | 610 |
| 2008-11-13 | 650 | 650 | 650 | 650 | 5,000 | 650 |
| 2008-11-11 | 650 | 650 | 650 | 650 | 3,000 | 650 |
| 2008-10-30 | 600 | 600 | 580 | 580 | 2,000 | 580 |
| 2008-10-29 | 600 | 600 | 600 | 600 | 1,000 | 600 |
| 2008-10-27 | 600 | 600 | 600 | 600 | 1,000 | 600 |
| 2008-10-24 | 600 | 600 | 600 | 600 | 1,000 | 600 |
| 2008-10-21 | 650 | 650 | 650 | 650 | 6,000 | 650 |
| 2008-10-16 | 616 | 616 | 616 | 616 | 1,000 | 616 |
| 2008-10-14 | 601 | 601 | 601 | 601 | 1,000 | 601 |
| 2008-10-10 | 610 | 610 | 600 | 600 | 7,000 | 600 |
| 2008-10-09 | 530 | 560 | 530 | 560 | 4,000 | 560 |
| 2008-10-08 | 630 | 630 | 600 | 630 | 11,000 | 630 |
| 2008-10-07 | 629 | 631 | 629 | 630 | 5,000 | 630 |
| 2008-10-03 | 661 | 661 | 661 | 661 | 1,000 | 661 |
| 2008-09-25 | 700 | 700 | 700 | 700 | 5,000 | 700 |
| 2008-09-24 | 718 | 718 | 718 | 718 | 4,000 | 718 |
| 2008-09-22 | 667 | 667 | 667 | 667 | 2,000 | 667 |
| 2008-09-18 | 660 | 660 | 660 | 660 | 1,000 | 660 |
| 2008-09-17 | 665 | 665 | 665 | 665 | 1,000 | 665 |
| 2008-09-16 | 683 | 683 | 669 | 669 | 3,000 | 669 |
| 2008-09-11 | 683 | 683 | 683 | 683 | 2,000 | 683 |
| 2008-09-10 | 663 | 663 | 663 | 663 | 1,000 | 663 |
| 2008-09-08 | 660 | 660 | 660 | 660 | 1,000 | 660 |
| 2008-08-27 | 665 | 665 | 665 | 665 | 1,000 | 665 |
| 2008-08-21 | 699 | 699 | 699 | 699 | 5,000 | 699 |
| 2008-08-20 | 689 | 689 | 689 | 689 | 1,000 | 689 |
| 2008-08-15 | 665 | 665 | 665 | 665 | 1,000 | 665 |
| 2008-08-13 | 669 | 669 | 669 | 669 | 1,000 | 669 |
| 2008-08-11 | 668 | 669 | 668 | 669 | 6,000 | 669 |
| 2008-08-08 | 652 | 652 | 652 | 652 | 1,000 | 652 |
| 2008-08-06 | 670 | 670 | 670 | 670 | 1,000 | 670 |
| 2008-08-05 | 675 | 675 | 675 | 675 | 1,000 | 675 |
| 2008-08-01 | 681 | 681 | 681 | 681 | 1,000 | 681 |
| 2008-07-22 | 702 | 702 | 702 | 702 | 5,000 | 702 |
| 2008-07-17 | 701 | 701 | 700 | 700 | 2,000 | 700 |
| 2008-07-16 | 701 | 712 | 700 | 712 | 4,000 | 712 |
| 2008-07-15 | 713 | 713 | 700 | 700 | 2,000 | 700 |
| 2008-07-14 | 700 | 700 | 700 | 700 | 1,000 | 700 |
| 2008-07-11 | 700 | 700 | 700 | 700 | 1,000 | 700 |
| 2008-07-10 | 730 | 730 | 730 | 730 | 2,000 | 730 |
| 2008-07-09 | 700 | 700 | 700 | 700 | 1,000 | 700 |
| 2008-07-02 | 740 | 740 | 740 | 740 | 2,000 | 740 |
| 2008-07-01 | 720 | 720 | 720 | 720 | 1,000 | 720 |
| 2008-06-27 | 710 | 710 | 710 | 710 | 5,000 | 710 |
| 2008-06-26 | 670 | 670 | 670 | 670 | 1,000 | 670 |
| 2008-06-20 | 720 | 720 | 720 | 720 | 5,000 | 720 |
| 2008-06-17 | 720 | 720 | 720 | 720 | 1,000 | 720 |
| 2008-06-16 | 720 | 720 | 720 | 720 | 3,000 | 720 |
| 2008-06-13 | 720 | 720 | 720 | 720 | 1,000 | 720 |
| 2008-06-10 | 720 | 720 | 720 | 720 | 3,000 | 720 |
| 2008-05-21 | 720 | 720 | 720 | 720 | 5,000 | 720 |
| 2008-05-20 | 710 | 710 | 710 | 710 | 2,000 | 710 |
| 2008-05-19 | 700 | 700 | 700 | 700 | 1,000 | 700 |
| 2008-05-15 | 700 | 700 | 700 | 700 | 3,000 | 700 |
| 2008-05-14 | 700 | 700 | 700 | 700 | 1,000 | 700 |
| 2008-05-12 | 700 | 700 | 700 | 700 | 3,000 | 700 |
| 2008-05-08 | 701 | 701 | 701 | 701 | 1,000 | 701 |
| 2008-05-01 | 705 | 711 | 705 | 711 | 3,000 | 711 |
| 2008-04-24 | 709 | 709 | 709 | 709 | 2,000 | 709 |
| 2008-04-22 | 710 | 710 | 710 | 710 | 1,000 | 710 |
| 2008-04-21 | 711 | 711 | 711 | 711 | 5,000 | 711 |
| 2008-04-18 | 700 | 700 | 700 | 700 | 3,000 | 700 |
| 2008-04-17 | 701 | 705 | 700 | 700 | 3,000 | 700 |
| 2008-04-16 | 700 | 700 | 700 | 700 | 1,000 | 700 |
| 2008-04-14 | 730 | 730 | 729 | 729 | 4,000 | 729 |
| 2008-04-10 | 730 | 730 | 730 | 730 | 2,000 | 730 |
| 2008-04-09 | 705 | 705 | 705 | 705 | 1,000 | 705 |
| 2008-04-02 | 737 | 737 | 737 | 737 | 5,000 | 737 |
| 2008-03-25 | 740 | 740 | 740 | 740 | 1,000 | 740 |
| 2008-03-24 | 749 | 749 | 749 | 749 | 4,000 | 749 |
| 2008-03-21 | 730 | 730 | 730 | 730 | 1,000 | 730 |
| 2008-03-18 | 725 | 725 | 725 | 725 | 1,000 | 725 |
| 2008-03-17 | 725 | 725 | 725 | 725 | 1,000 | 725 |
| 2008-03-13 | 737 | 737 | 737 | 737 | 1,000 | 737 |
| 2008-03-11 | 738 | 738 | 738 | 738 | 2,000 | 738 |
| 2008-02-25 | 678 | 678 | 678 | 678 | 1,000 | 678 |
| 2008-02-21 | 750 | 750 | 750 | 750 | 4,000 | 750 |
| 2008-02-19 | 660 | 660 | 660 | 660 | 1,000 | 660 |
| 2008-02-15 | 660 | 660 | 660 | 660 | 1,000 | 660 |
| 2008-02-13 | 661 | 661 | 661 | 661 | 2,000 | 661 |
| 2008-02-12 | 666 | 667 | 666 | 667 | 8,000 | 667 |
| 2008-02-07 | 660 | 660 | 660 | 660 | 1,000 | 660 |
| 2008-02-05 | 661 | 670 | 661 | 670 | 3,000 | 670 |
| 2008-02-04 | 697 | 697 | 670 | 670 | 5,000 | 670 |
| 2008-01-28 | 698 | 698 | 698 | 698 | 1,000 | 698 |
| 2008-01-21 | 708 | 708 | 708 | 708 | 5,000 | 708 |
| 2008-01-15 | 709 | 709 | 708 | 708 | 2,000 | 708 |
| 2008-01-10 | 709 | 709 | 709 | 709 | 2,000 | 709 |
分割・併合履歴 ： [1994-03-28]1株→1.1株
