5757 (株)CKサンエツ の時系列データ [2012年度]

日付始値高値安値終値出来高調整後終値
2012-12-28975975961975900975
2012-12-271,0001,0009759801,300980
2012-12-269801,0309809953,000995
2012-12-251,0201,0259829902,700990
2012-12-211,1101,1109751,00013,6001,000
2012-12-209509709509602,600960
2012-12-198719508719457,800945
2012-12-188708708708701,700870
2012-12-178278718278713,000871
2012-12-148208288208286,900828
2012-12-13825825825825100825
2012-12-12823825812820700820
2012-12-118498498038297,100829
2012-12-107828057828057,500805
2012-12-077797817797813,300781
2012-12-06770775770775700775
2012-12-057657707657701,100770
2012-12-04780780771777900777
2012-12-037807807807803,000780
2012-11-30767780767780900780
2012-11-297807827717804,500780
2012-11-27780780780780200780
2012-11-267857907747805,000780
2012-11-22772772771771200771
2012-11-217807807737743,500774
2012-11-2077778577678011,000780
2012-11-197777907607751,900775
2012-11-167617757607751,100775
2012-11-157777897657655,100765
2012-11-147707957707901,100790
2012-11-137757777757751,500775
2012-11-127907907757901,300790
2012-11-09805805790790300790
2012-11-08803803803803100803
2012-11-07800800800800200800
2012-11-06800800800800100800
2012-11-05800805800805400805
2012-11-02804804804804100804
2012-11-01802802802802600802
2012-10-31802802802802200802
2012-10-25800800800800100800
2012-10-247967967907902,200790
2012-10-23796796796796100796
2012-10-228108107958059,100805
2012-10-198108107908051,400805
2012-10-188148308148301,200830
2012-10-17810813810813400813
2012-10-16800803780803800803
2012-10-158028028028021,600802
2012-10-11791805790805800805
2012-10-10790794790794200794
2012-10-09812812796796500796
2012-10-05804810804810300810
2012-10-048088087938041,300804
2012-10-01796796796796200796
2012-09-28800800796796500796
2012-09-26808808800800200800
2012-09-258158158008001,300800
2012-09-248088088088081,000808
2012-09-218338338258325,200832
2012-09-208158278158276,900827
2012-09-198008138008133,900813
2012-09-188178178108101,700810
2012-09-148198207968107,300810
2012-09-13817817813813400813
2012-09-12817832817832300832
2012-09-10815817815817300817
2012-09-07828835828835400835
2012-09-068178288058284,100828
2012-09-058388408388403,300840
2012-09-04831840831840600840
2012-09-03844844844844500844
2012-08-29840840840840300840
2012-08-27850850850850300850
2012-08-24843855843855600855
2012-08-22858858858858200858
2012-08-21860860860860100860
2012-08-208598598588587,800858
2012-08-17862865862865700865
2012-08-16857865857865200865
2012-08-158598598598591,300859
2012-08-148408508408502,900850
2012-08-138708708708702,500870
2012-08-10868870868870400870
2012-08-098408708408701,900870
2012-08-08849849849849800849
2012-08-028498498498492,700849
2012-08-018268388268381,100838
2012-07-318138408138273,600827
2012-07-308588588588582,800858
2012-07-27860860860860300860
2012-07-268498508498501,300850
2012-07-238648648648643,000864
2012-07-2087188886486412,400864
2012-07-19871871871871100871
2012-07-188448598448592,900859
2012-07-178748748748744,300874
2012-07-128608618508603,200860
2012-07-118908908758753,600875
2012-07-10890890890890100890
2012-07-04900910900910500910
2012-07-02912912912912200912
2012-06-299109109109104,100910
2012-06-288889108889041,600904
2012-06-25888888888888200888
2012-06-22875875875875100875
2012-06-21860860860860600860
2012-06-2088589087887810,600878
2012-06-19871885871885200885
2012-06-18879879879879100879
2012-06-158798798648792,500879
2012-06-138608758608751,100875
2012-06-12875875875875100875
2012-06-118708828708821,400882
2012-06-07895895895895100895
2012-06-06870893870893500893
2012-06-058618708608701,700870
2012-06-049109108568601,000860
2012-05-319259408959401,000940
2012-05-229859859859856,200985
2012-05-219069289069274,300927
2012-05-178909048909041,900904
2012-05-16893893893893200893
2012-05-158909008798797,500879
2012-05-149549549549543,000954
2012-05-11969979950955600955
2012-05-109279609279551,000955
2012-05-09940942925942900942
2012-05-089529529409401,400940
2012-05-079729729459503,500950
2012-05-02972972972972700972
2012-05-019729729729723,400972
2012-04-27970970970970700970
2012-04-261,0001,0009901,0003,0001,000
2012-04-251,0301,0451,0301,0454001,045
2012-04-241,0361,0361,0361,0362001,036
2012-04-231,0961,0961,0551,0609,7001,060
2012-04-201,0001,0301,0001,03011,9001,030
2012-04-199809929809922,300992
2012-04-181,0181,0189801,0003,7001,000
2012-04-171,0191,0251,0001,01610,4001,016
2012-04-169991,0009851,0006,6001,000
2012-04-139859959859952,300995
2012-04-129759859659856,400985
2012-04-119499699489692,900969
2012-04-10960960960960100960
2012-04-099509559159555,000955
2012-04-069889899659755,100975
2012-04-059359929359856,900985
2012-04-049831,0089509906,800990
2012-04-039801,0009659804,100980
2012-04-029499899499855,700985
2012-03-309409409209405,100940
2012-03-29930955929955900955
2012-03-289299299009206,800920
2012-03-279299509109469,900946
2012-03-2690592090591417,400914
2012-03-2392998090598010,000980
2012-03-2294295091392510,000925
2012-03-218668828668824,500882
2012-03-198578708578701,100870
2012-03-168758758508606,400860
2012-03-158658708658701,900870
2012-03-1484586884586011,200860
2012-03-13844844832844300844
2012-03-128348428348421,300842
2012-03-09840849840849700849
2012-03-088408458408453,900845
2012-03-07832832832832100832
2012-03-06843843843843800843
2012-03-05845845845845100845
2012-03-02830845830844600844
2012-03-01848848840844300844
2012-02-298358468138453,700845
2012-02-288378388118383,600838
2012-02-278198328198322,700832
2012-02-248198298198293,300829
2012-02-238158198158171,200817
2012-02-228138158138151,800815
2012-02-218158198108156,000815
2012-02-208058148058123,300812
2012-02-178028098008061,900806
2012-02-16800801800801300801
2012-02-158008027818005,900800
2012-02-147908007908001,100800
2012-02-137858007858003,200800
2012-02-108008088008001,400800
2012-02-09800805800805500805
2012-02-087808007808002,000800
2012-02-077907907817817,000781
2012-02-068018087927963,400796
2012-02-038008108008106,200810
2012-02-028008008008003,500800
2012-02-018088158008051,200805
2012-01-308008007937937,400793
2012-01-27800800800800700800
2012-01-26805805805805100805
2012-01-25800810800810500810
2012-01-248098108018013,700801
2012-01-238098098008097,700809
2012-01-207857937857875,100787
2012-01-197847857777853,200785
2012-01-18777780773773900773
2012-01-177607707607704,300770
2012-01-167637637607606,200760
2012-01-13762763762763300763
2012-01-12759760759760400760
2012-01-117617617417472,000747
2012-01-107617617617611,600761
2012-01-06763770763770400770
2012-01-05759759759759100759
2012-01-047757757747743,700774

分割・併合履歴 : [1994-03-28]1株→1.1株