5757 (株)CKサンエツ の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-28 | 505 | 505 | 503 | 505 | 1,600 | 505 |
| 2009-12-24 | 530 | 530 | 520 | 520 | 1,100 | 520 |
| 2009-12-22 | 580 | 580 | 520 | 530 | 8,000 | 530 |
| 2009-12-21 | 570 | 570 | 570 | 570 | 400 | 570 |
| 2009-12-18 | 540 | 570 | 540 | 570 | 1,600 | 570 |
| 2009-12-17 | 550 | 570 | 549 | 570 | 1,500 | 570 |
| 2009-12-16 | 541 | 541 | 541 | 541 | 300 | 541 |
| 2009-12-15 | 557 | 557 | 556 | 556 | 2,200 | 556 |
| 2009-12-14 | 553 | 553 | 523 | 523 | 3,300 | 523 |
| 2009-12-11 | 595 | 595 | 563 | 563 | 5,100 | 563 |
| 2009-12-10 | 636 | 636 | 551 | 561 | 4,200 | 561 |
| 2009-12-09 | 551 | 600 | 551 | 576 | 3,200 | 576 |
| 2009-12-08 | 626 | 626 | 550 | 560 | 5,100 | 560 |
| 2009-12-07 | 521 | 521 | 520 | 520 | 4,000 | 520 |
| 2009-12-04 | 476 | 476 | 476 | 476 | 6,600 | 476 |
| 2009-12-02 | 485 | 485 | 485 | 485 | 100 | 485 |
| 2009-12-01 | 457 | 465 | 450 | 465 | 4,300 | 465 |
| 2009-11-30 | 472 | 472 | 472 | 472 | 1,000 | 472 |
| 2009-11-24 | 475 | 475 | 475 | 475 | 3,000 | 475 |
| 2009-11-20 | 475 | 475 | 475 | 475 | 3,000 | 475 |
| 2009-11-19 | 471 | 471 | 471 | 471 | 1,000 | 471 |
| 2009-11-18 | 470 | 470 | 470 | 470 | 1,000 | 470 |
| 2009-11-16 | 477 | 477 | 477 | 477 | 1,000 | 477 |
| 2009-11-13 | 480 | 480 | 480 | 480 | 2,000 | 480 |
| 2009-11-10 | 497 | 497 | 497 | 497 | 4,000 | 497 |
| 2009-10-30 | 500 | 500 | 500 | 500 | 2,000 | 500 |
| 2009-10-29 | 479 | 495 | 479 | 495 | 16,000 | 495 |
| 2009-10-21 | 480 | 480 | 480 | 480 | 1,000 | 480 |
| 2009-10-20 | 477 | 477 | 477 | 477 | 5,000 | 477 |
| 2009-10-16 | 479 | 479 | 479 | 479 | 2,000 | 479 |
| 2009-10-14 | 480 | 480 | 480 | 480 | 4,000 | 480 |
| 2009-10-13 | 470 | 470 | 470 | 470 | 1,000 | 470 |
| 2009-10-08 | 460 | 460 | 460 | 460 | 1,000 | 460 |
| 2009-10-06 | 457 | 457 | 457 | 457 | 2,000 | 457 |
| 2009-10-02 | 472 | 472 | 472 | 472 | 1,000 | 472 |
| 2009-09-28 | 480 | 480 | 480 | 480 | 1,000 | 480 |
| 2009-09-24 | 499 | 499 | 491 | 491 | 9,000 | 491 |
| 2009-09-16 | 499 | 499 | 499 | 499 | 1,000 | 499 |
| 2009-09-15 | 499 | 499 | 499 | 499 | 2,000 | 499 |
| 2009-09-14 | 485 | 500 | 485 | 500 | 4,000 | 500 |
| 2009-09-10 | 480 | 480 | 480 | 480 | 3,000 | 480 |
| 2009-09-02 | 480 | 480 | 480 | 480 | 3,000 | 480 |
| 2009-08-27 | 483 | 483 | 483 | 483 | 1,000 | 483 |
| 2009-08-26 | 483 | 483 | 483 | 483 | 1,000 | 483 |
| 2009-08-21 | 482 | 482 | 482 | 482 | 2,000 | 482 |
| 2009-08-20 | 482 | 482 | 482 | 482 | 7,000 | 482 |
| 2009-08-19 | 482 | 482 | 482 | 482 | 1,000 | 482 |
| 2009-08-18 | 482 | 482 | 482 | 482 | 1,000 | 482 |
| 2009-08-17 | 494 | 494 | 482 | 482 | 5,000 | 482 |
| 2009-08-13 | 490 | 490 | 490 | 490 | 3,000 | 490 |
| 2009-08-12 | 495 | 495 | 495 | 495 | 6,000 | 495 |
| 2009-08-11 | 495 | 495 | 495 | 495 | 1,000 | 495 |
| 2009-08-10 | 500 | 500 | 500 | 500 | 4,000 | 500 |
| 2009-07-29 | 500 | 500 | 500 | 500 | 3,000 | 500 |
| 2009-07-22 | 490 | 490 | 490 | 490 | 7,000 | 490 |
| 2009-07-21 | 500 | 500 | 500 | 500 | 2,000 | 500 |
| 2009-07-15 | 494 | 494 | 494 | 494 | 1,000 | 494 |
| 2009-07-13 | 519 | 519 | 475 | 475 | 2,000 | 475 |
| 2009-07-10 | 520 | 520 | 520 | 520 | 3,000 | 520 |
| 2009-07-03 | 525 | 525 | 520 | 520 | 3,000 | 520 |
| 2009-07-02 | 525 | 525 | 525 | 525 | 2,000 | 525 |
| 2009-06-30 | 519 | 519 | 519 | 519 | 1,000 | 519 |
| 2009-06-24 | 530 | 530 | 530 | 530 | 5,000 | 530 |
| 2009-06-22 | 530 | 530 | 530 | 530 | 6,000 | 530 |
| 2009-06-18 | 530 | 530 | 530 | 530 | 2,000 | 530 |
| 2009-06-17 | 530 | 530 | 530 | 530 | 1,000 | 530 |
| 2009-06-15 | 530 | 530 | 530 | 530 | 2,000 | 530 |
| 2009-06-12 | 530 | 530 | 530 | 530 | 1,000 | 530 |
| 2009-06-10 | 521 | 521 | 521 | 521 | 7,000 | 521 |
| 2009-05-27 | 540 | 540 | 540 | 540 | 3,000 | 540 |
| 2009-05-25 | 510 | 540 | 510 | 540 | 2,000 | 540 |
| 2009-05-22 | 530 | 530 | 530 | 530 | 1,000 | 530 |
| 2009-05-20 | 565 | 565 | 565 | 565 | 5,000 | 565 |
| 2009-05-15 | 570 | 570 | 570 | 570 | 1,000 | 570 |
| 2009-05-13 | 588 | 588 | 560 | 560 | 6,000 | 560 |
| 2009-05-11 | 589 | 589 | 589 | 589 | 3,000 | 589 |
| 2009-05-07 | 560 | 560 | 560 | 560 | 5,000 | 560 |
| 2009-04-21 | 609 | 609 | 609 | 609 | 5,000 | 609 |
| 2009-04-20 | 609 | 609 | 609 | 609 | 1,000 | 609 |
| 2009-04-16 | 600 | 600 | 600 | 600 | 2,000 | 600 |
| 2009-04-15 | 599 | 599 | 599 | 599 | 1,000 | 599 |
| 2009-04-13 | 599 | 599 | 599 | 599 | 2,000 | 599 |
| 2009-04-10 | 550 | 570 | 550 | 570 | 3,000 | 570 |
| 2009-03-31 | 550 | 550 | 550 | 550 | 2,000 | 550 |
| 2009-03-24 | 585 | 585 | 585 | 585 | 6,000 | 585 |
| 2009-03-18 | 570 | 570 | 570 | 570 | 1,000 | 570 |
| 2009-03-16 | 569 | 569 | 569 | 569 | 1,000 | 569 |
| 2009-03-13 | 580 | 580 | 550 | 550 | 10,000 | 550 |
| 2009-03-10 | 579 | 579 | 579 | 579 | 2,000 | 579 |
| 2009-03-06 | 620 | 620 | 579 | 579 | 5,000 | 579 |
| 2009-02-20 | 623 | 623 | 623 | 623 | 6,000 | 623 |
| 2009-02-19 | 629 | 629 | 629 | 629 | 1,000 | 629 |
| 2009-02-17 | 620 | 620 | 620 | 620 | 2,000 | 620 |
| 2009-02-16 | 629 | 629 | 629 | 629 | 1,000 | 629 |
| 2009-02-13 | 616 | 620 | 616 | 620 | 3,000 | 620 |
| 2009-02-10 | 645 | 645 | 645 | 645 | 3,000 | 645 |
| 2009-01-21 | 650 | 650 | 650 | 650 | 5,000 | 650 |
| 2009-01-20 | 633 | 643 | 633 | 643 | 2,000 | 643 |
| 2009-01-19 | 621 | 621 | 621 | 621 | 1,000 | 621 |
| 2009-01-16 | 650 | 650 | 650 | 650 | 1,000 | 650 |
| 2009-01-14 | 625 | 625 | 625 | 625 | 3,000 | 625 |
| 2009-01-13 | 602 | 602 | 601 | 601 | 3,000 | 601 |
分割・併合履歴 ： [1994-03-28]1株→1.1株
