5757 (株)CKサンエツの時系列データ [2010年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2010-12-30	619	620	619	620	1,900	620
2010-12-28	645	645	645	645	100	645
2010-12-27	619	629	615	626	4,200	626
2010-12-24	640	640	620	639	3,200	639
2010-12-22	639	639	620	620	3,100	620
2010-12-21	621	621	612	621	1,300	621
2010-12-20	641	648	641	641	6,300	641
2010-12-17	635	640	630	640	1,700	640
2010-12-16	633	640	633	640	1,400	640
2010-12-15	645	645	635	635	4,100	635
2010-12-14	650	650	639	640	7,000	640
2010-12-13	650	650	646	650	5,100	650
2010-12-10	650	650	645	645	1,800	645
2010-12-09	644	649	644	649	3,900	649
2010-12-08	658	660	632	632	5,400	632
2010-12-07	668	668	648	658	3,500	658
2010-12-06	644	650	642	642	8,300	642
2010-12-03	629	630	619	630	1,200	630
2010-12-02	639	639	610	610	200	610
2010-12-01	590	645	590	645	2,800	645
2010-11-30	565	587	564	587	2,900	587
2010-11-29	558	568	558	568	700	568
2010-11-26	560	568	560	568	4,400	568
2010-11-24	564	564	564	564	5,400	564
2010-11-22	560	564	560	564	300	564
2010-11-19	550	560	550	555	1,700	555
2010-11-17	545	545	545	545	600	545
2010-11-16	564	565	550	550	4,100	550
2010-11-15	560	560	555	560	2,800	560
2010-11-12	560	560	560	560	200	560
2010-11-11	550	565	550	560	10,400	560
2010-11-10	518	530	518	530	5,000	530
2010-11-09	515	520	515	518	3,900	518
2010-11-08	510	519	510	515	7,600	515
2010-11-05	497	525	497	510	10,600	510
2010-11-04	484	492	484	492	600	492
2010-11-02	474	474	474	474	1,100	474
2010-10-29	482	482	474	482	2,100	482
2010-10-28	490	490	487	487	500	487
2010-10-25	490	490	487	487	1,400	487
2010-10-21	510	510	510	510	5,900	510
2010-10-20	510	510	498	509	2,900	509
2010-10-19	497	510	497	510	4,600	510
2010-10-18	493	493	493	493	300	493
2010-10-15	497	497	497	497	1,200	497
2010-10-13	491	499	491	493	5,400	493
2010-10-12	493	493	490	491	6,400	491
2010-10-08	496	500	495	500	2,200	500
2010-10-07	493	510	493	510	14,300	510
2010-10-06	485	485	485	485	600	485
2010-10-05	490	495	490	490	8,200	490
2010-10-04	481	481	473	474	1,900	474
2010-09-30	482	482	481	481	1,100	481
2010-09-29	490	490	490	490	2,000	490
2010-09-27	490	490	490	490	900	490
2010-09-24	480	480	480	480	1,000	480
2010-09-22	500	500	500	500	6,100	500
2010-09-21	488	500	488	490	15,800	490
2010-09-16	480	480	480	480	1,200	480
2010-09-15	473	473	465	465	1,900	465
2010-09-13	480	480	480	480	5,600	480
2010-09-10	475	480	475	480	600	480
2010-09-09	467	467	467	467	100	467
2010-09-07	459	459	459	459	100	459
2010-09-06	455	455	451	451	600	451
2010-09-03	440	447	440	447	2,300	447
2010-08-31	447	447	444	444	1,200	444
2010-08-30	458	458	450	450	400	450
2010-08-27	450	451	445	445	7,000	445
2010-08-25	462	462	462	462	100	462
2010-08-20	482	482	463	463	7,600	463
2010-08-19	480	490	480	490	1,600	490
2010-08-17	477	480	477	480	300	480
2010-08-16	480	480	480	480	2,500	480
2010-08-13	480	480	480	480	100	480
2010-08-12	477	477	475	475	400	475
2010-08-11	497	497	482	485	5,300	485
2010-08-10	474	500	474	500	10,600	500
2010-08-09	473	473	473	473	200	473
2010-08-05	472	472	472	472	100	472
2010-08-04	467	467	467	467	100	467
2010-08-03	465	468	465	468	600	468
2010-08-02	465	465	465	465	100	465
2010-07-30	478	478	460	460	4,200	460
2010-07-28	477	480	477	480	400	480
2010-07-27	474	474	474	474	200	474
2010-07-23	471	471	471	471	1,100	471
2010-07-22	474	474	474	474	1,000	474
2010-07-20	490	490	480	480	6,400	480
2010-07-16	481	490	481	490	600	490
2010-07-15	492	492	490	490	4,200	490
2010-07-14	490	490	490	490	600	490
2010-07-13	490	490	490	490	1,200	490
2010-07-12	494	494	490	490	3,900	490
2010-07-06	494	495	494	495	1,500	495
2010-07-05	480	494	480	494	4,300	494
2010-07-01	477	477	477	477	100	477
2010-06-29	490	490	475	475	3,200	475
2010-06-25	515	515	500	500	1,200	500
2010-06-24	513	515	513	515	1,100	515
2010-06-23	490	490	483	483	9,800	483
2010-06-22	501	501	501	501	5,400	501
2010-06-21	476	500	476	500	2,300	500
2010-06-18	472	483	472	472	1,400	472
2010-06-17	472	472	471	471	600	471
2010-06-16	484	485	470	472	5,900	472
2010-06-15	475	484	475	484	2,300	484
2010-06-14	470	483	470	483	2,400	483
2010-06-11	470	470	470	470	200	470
2010-06-10	474	474	470	470	5,100	470
2010-06-09	470	483	470	483	800	483
2010-06-08	470	470	470	470	1,700	470
2010-06-07	470	470	470	470	1,100	470
2010-06-04	478	483	478	480	1,700	480
2010-06-03	470	480	470	470	700	470
2010-06-02	470	470	470	470	1,100	470
2010-05-31	463	474	460	474	1,200	474
2010-05-28	470	477	461	468	3,000	468
2010-05-27	462	462	454	460	2,300	460
2010-05-26	475	475	470	470	1,400	470
2010-05-25	483	483	483	483	1,200	483
2010-05-24	490	490	490	490	500	490
2010-05-20	516	516	510	510	6,200	510
2010-05-19	506	518	506	517	1,800	517
2010-05-18	508	519	502	508	2,800	508
2010-05-17	532	532	520	520	5,500	520
2010-05-14	534	534	534	534	1,100	534
2010-05-13	525	540	525	540	2,800	540
2010-05-12	532	532	522	522	500	522
2010-05-11	540	540	538	538	900	538
2010-05-10	527	534	527	531	4,800	531
2010-05-07	525	525	506	507	3,700	507
2010-05-06	530	540	530	535	3,100	535
2010-04-30	560	560	550	550	5,600	550
2010-04-28	550	550	550	550	200	550
2010-04-27	558	564	550	564	2,400	564
2010-04-26	554	555	554	554	1,700	554
2010-04-23	532	545	530	545	1,700	545
2010-04-22	543	553	530	531	3,400	531
2010-04-21	543	553	540	540	2,000	540
2010-04-20	566	566	539	549	11,700	549
2010-04-19	562	564	562	564	300	564
2010-04-16	570	570	570	570	100	570
2010-04-15	569	569	563	563	2,700	563
2010-04-14	570	570	570	570	200	570
2010-04-13	580	580	560	560	4,800	560
2010-04-12	568	568	561	567	8,800	567
2010-04-09	580	580	560	568	2,900	568
2010-04-08	566	577	560	577	4,100	577
2010-04-07	570	570	570	570	200	570
2010-04-06	565	569	560	569	900	569
2010-04-05	557	565	557	565	1,000	565
2010-04-01	565	565	565	565	500	565
2010-03-31	565	565	565	565	500	565
2010-03-30	570	570	570	570	100	570
2010-03-29	573	573	573	573	600	573
2010-03-26	574	574	574	574	1,000	574
2010-03-25	574	574	574	574	500	574
2010-03-24	568	575	568	575	4,700	575
2010-03-23	567	578	567	578	4,400	578
2010-03-19	560	570	560	562	2,000	562
2010-03-18	571	571	571	571	800	571
2010-03-17	568	569	568	568	1,000	568
2010-03-16	578	578	568	568	2,000	568
2010-03-15	565	570	565	567	700	567
2010-03-12	565	567	560	560	700	560
2010-03-11	580	580	580	580	1,000	580
2010-03-10	566	566	560	560	4,900	560
2010-03-09	561	561	561	561	300	561
2010-03-08	570	571	562	562	800	562
2010-03-05	565	565	562	562	400	562
2010-03-04	579	579	570	570	300	570
2010-03-03	565	579	565	579	600	579
2010-03-02	560	565	560	565	400	565
2010-03-01	564	564	559	559	200	559
2010-02-26	570	570	570	570	2,600	570
2010-02-25	562	562	561	562	800	562
2010-02-24	550	558	550	558	400	558
2010-02-23	540	541	540	541	1,400	541
2010-02-22	558	559	558	558	5,900	558
2010-02-19	520	539	520	539	1,700	539
2010-02-18	541	545	531	545	1,500	545
2010-02-17	565	565	558	558	1,500	558
2010-02-16	570	570	560	560	2,400	560
2010-02-15	634	634	580	590	19,200	590
2010-02-12	569	640	569	634	32,200	634
2010-02-10	562	570	562	570	4,400	570
2010-02-08	550	550	550	550	100	550
2010-02-05	560	560	550	550	2,500	550
2010-02-04	580	580	579	580	1,800	580
2010-01-27	580	580	580	580	200	580
2010-01-25	595	595	594	594	200	594
2010-01-21	590	595	590	595	7,300	595
2010-01-20	569	580	569	580	3,200	580
2010-01-18	583	583	570	570	1,700	570
2010-01-15	560	560	560	560	700	560
2010-01-14	579	579	569	569	900	569
2010-01-13	587	587	549	579	4,300	579
2010-01-12	530	549	530	549	4,800	549
2010-01-08	529	529	529	529	100	529
2010-01-07	500	520	500	520	300	520
2010-01-05	490	499	490	499	400	499
2010-01-04	479	499	479	499	1,400	499

分割・併合履歴： [1994-03-28]1株→1.1株

5757 (株)CKサンエツ の時系列データ [2010年度]

5757 (株)CKサンエツの時系列データ [2010年度]