5757 (株)CKサンエツの時系列データ [2013年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2013-12-30	1,088	1,210	1,088	1,124	6,500	1,124
2013-12-27	1,080	1,088	1,080	1,082	2,300	1,082
2013-12-26	1,078	1,078	1,078	1,078	3,200	1,078
2013-12-25	1,060	1,061	1,050	1,050	7,100	1,050
2013-12-24	1,085	1,085	1,060	1,060	5,600	1,060
2013-12-20	1,086	1,086	1,075	1,080	8,200	1,080
2013-12-19	1,097	1,097	1,072	1,080	3,200	1,080
2013-12-18	1,085	1,094	1,075	1,075	1,400	1,075
2013-12-17	1,076	1,097	1,076	1,097	1,700	1,097
2013-12-16	1,087	1,088	1,081	1,085	3,400	1,085
2013-12-13	1,076	1,098	1,076	1,098	1,100	1,098
2013-12-12	1,056	1,078	1,056	1,078	500	1,078
2013-12-11	1,082	1,082	1,050	1,082	1,800	1,082
2013-12-10	1,081	1,081	1,051	1,073	17,500	1,073
2013-12-09	1,072	1,090	1,062	1,087	3,900	1,087
2013-12-06	1,074	1,074	1,055	1,074	12,300	1,074
2013-12-05	1,093	1,093	1,070	1,070	7,800	1,070
2013-12-04	1,092	1,098	1,076	1,085	4,800	1,085
2013-12-03	1,091	1,094	1,071	1,092	5,000	1,092
2013-12-02	1,095	1,095	1,085	1,089	3,800	1,089
2013-11-29	1,081	1,100	1,081	1,100	900	1,100
2013-11-28	1,090	1,100	1,068	1,080	3,800	1,080
2013-11-27	1,075	1,085	1,075	1,085	1,200	1,085
2013-11-26	1,082	1,100	1,075	1,085	2,000	1,085
2013-11-25	1,092	1,100	1,085	1,090	4,000	1,090
2013-11-22	1,129	1,129	1,083	1,100	4,600	1,100
2013-11-21	1,120	1,120	1,090	1,100	9,100	1,100
2013-11-20	1,100	1,115	1,097	1,100	3,800	1,100
2013-11-19	1,092	1,098	1,086	1,090	2,400	1,090
2013-11-18	1,094	1,099	1,090	1,099	2,900	1,099
2013-11-15	1,095	1,095	1,086	1,090	3,200	1,090
2013-11-14	1,095	1,104	1,081	1,085	4,000	1,085
2013-11-13	1,099	1,119	1,088	1,095	9,200	1,095
2013-11-12	1,074	1,100	1,073	1,099	7,400	1,099
2013-11-11	1,070	1,080	1,070	1,071	2,200	1,071
2013-11-08	1,060	1,070	1,057	1,059	5,600	1,059
2013-11-07	1,090	1,090	1,080	1,090	600	1,090
2013-11-06	1,090	1,100	1,080	1,090	2,000	1,090
2013-11-05	1,091	1,091	1,075	1,085	2,200	1,085
2013-11-01	1,100	1,110	1,090	1,095	3,600	1,095
2013-10-31	1,100	1,100	1,100	1,100	100	1,100
2013-10-30	1,105	1,120	1,076	1,095	5,300	1,095
2013-10-29	1,110	1,120	1,090	1,105	7,000	1,105
2013-10-28	1,134	1,134	1,081	1,110	8,600	1,110
2013-10-25	1,105	1,119	1,105	1,105	3,900	1,105
2013-10-24	1,116	1,144	1,105	1,105	1,700	1,105
2013-10-23	1,148	1,148	1,120	1,130	1,800	1,130
2013-10-22	1,178	1,178	1,130	1,140	9,600	1,140
2013-10-21	1,107	1,151	1,100	1,150	3,400	1,150
2013-10-18	1,116	1,138	1,108	1,118	1,100	1,118
2013-10-17	1,114	1,135	1,090	1,096	4,400	1,096
2013-10-16	1,104	1,104	1,080	1,085	2,100	1,085
2013-10-15	1,070	1,080	1,070	1,078	800	1,078
2013-10-11	1,096	1,096	1,064	1,075	900	1,075
2013-10-10	1,050	1,140	1,050	1,066	2,200	1,066
2013-10-09	1,054	1,054	1,054	1,054	1,200	1,054
2013-10-08	1,058	1,058	1,000	1,050	9,400	1,050
2013-10-07	1,055	1,079	1,055	1,058	1,500	1,058
2013-10-04	1,065	1,065	1,048	1,050	9,500	1,050
2013-10-03	1,075	1,100	1,068	1,068	3,300	1,068
2013-10-02	1,085	1,100	1,070	1,070	1,300	1,070
2013-09-30	1,099	1,099	1,099	1,099	100	1,099
2013-09-27	1,082	1,090	1,070	1,090	5,500	1,090
2013-09-26	1,085	1,090	1,081	1,090	400	1,090
2013-09-25	1,090	1,110	1,086	1,090	800	1,090
2013-09-24	1,114	1,114	1,089	1,089	7,800	1,089
2013-09-20	1,089	1,089	1,085	1,089	2,600	1,089
2013-09-19	1,085	1,096	1,080	1,092	4,100	1,092
2013-09-18	1,090	1,090	1,070	1,085	23,300	1,085
2013-09-17	1,065	1,080	1,065	1,075	2,200	1,075
2013-09-13	1,042	1,056	1,042	1,056	700	1,056
2013-09-12	1,041	1,058	1,035	1,055	2,800	1,055
2013-09-11	1,058	1,060	1,051	1,051	4,800	1,051
2013-09-10	1,070	1,078	1,050	1,057	2,300	1,057
2013-09-09	1,070	1,078	1,041	1,060	1,000	1,060
2013-09-06	1,070	1,070	1,050	1,057	2,700	1,057
2013-09-05	1,066	1,070	1,065	1,070	1,400	1,070
2013-09-04	1,087	1,087	1,060	1,064	800	1,064
2013-09-03	1,080	1,086	1,056	1,080	1,000	1,080
2013-09-02	1,080	1,080	1,062	1,080	2,400	1,080
2013-08-29	1,043	1,058	1,043	1,058	2,600	1,058
2013-08-28	1,053	1,053	1,032	1,032	5,200	1,032
2013-08-27	1,050	1,070	1,050	1,070	400	1,070
2013-08-26	1,070	1,080	1,065	1,065	1,700	1,065
2013-08-23	1,050	1,088	1,030	1,088	1,600	1,088
2013-08-22	1,060	1,060	1,050	1,050	1,200	1,050
2013-08-21	1,092	1,092	1,051	1,071	2,000	1,071
2013-08-20	1,095	1,114	1,092	1,092	8,800	1,092
2013-08-19	1,080	1,110	1,080	1,110	2,400	1,110
2013-08-16	1,088	1,090	1,080	1,080	1,400	1,080
2013-08-15	1,083	1,090	1,083	1,090	1,300	1,090
2013-08-14	1,098	1,098	1,076	1,094	3,000	1,094
2013-08-13	1,066	1,087	1,066	1,087	900	1,087
2013-08-12	1,073	1,073	1,070	1,070	700	1,070
2013-08-09	1,085	1,085	1,080	1,080	800	1,080
2013-08-08	1,105	1,105	1,085	1,085	2,700	1,085
2013-08-07	1,077	1,120	1,077	1,120	2,800	1,120
2013-08-06	1,080	1,080	1,077	1,077	300	1,077
2013-08-05	1,085	1,085	1,085	1,085	100	1,085
2013-08-02	1,090	1,102	1,090	1,102	900	1,102
2013-08-01	1,090	1,098	1,090	1,092	1,500	1,092
2013-07-31	1,094	1,094	1,080	1,090	400	1,090
2013-07-30	1,094	1,100	1,094	1,100	1,500	1,100
2013-07-25	1,127	1,128	1,110	1,124	700	1,124
2013-07-24	1,100	1,105	1,080	1,105	1,000	1,105
2013-07-23	1,080	1,088	1,068	1,081	1,100	1,081
2013-07-22	1,103	1,103	1,064	1,064	8,100	1,064
2013-07-19	1,140	1,140	1,051	1,133	14,300	1,133
2013-07-18	1,136	1,188	1,126	1,180	2,800	1,180
2013-07-17	1,136	1,136	1,132	1,136	700	1,136
2013-07-16	1,124	1,150	1,122	1,135	2,700	1,135
2013-07-11	1,120	1,143	1,090	1,143	700	1,143
2013-07-10	1,118	1,119	1,070	1,119	1,400	1,119
2013-07-09	1,108	1,113	1,107	1,113	1,800	1,113
2013-07-08	1,108	1,108	1,095	1,097	1,900	1,097
2013-07-05	1,089	1,100	1,089	1,100	900	1,100
2013-07-04	1,082	1,089	1,080	1,080	3,800	1,080
2013-07-03	1,105	1,127	1,080	1,080	8,200	1,080
2013-07-02	1,082	1,120	1,081	1,090	2,000	1,090
2013-07-01	1,052	1,052	1,021	1,050	3,800	1,050
2013-06-28	1,012	1,075	1,012	1,052	2,700	1,052
2013-06-27	1,005	1,012	980	1,009	12,200	1,009
2013-06-26	1,025	1,040	945	956	18,300	956
2013-06-25	1,113	1,113	1,016	1,016	9,200	1,016
2013-06-24	1,200	1,200	1,123	1,141	6,000	1,141
2013-06-21	1,124	1,220	1,040	1,220	10,100	1,220
2013-06-20	1,220	1,220	1,125	1,125	18,500	1,125
2013-06-19	1,300	1,300	1,192	1,220	14,000	1,220
2013-06-17	1,332	1,350	1,332	1,350	1,900	1,350
2013-06-14	1,300	1,390	1,300	1,390	300	1,390
2013-06-13	1,295	1,300	1,295	1,300	200	1,300
2013-06-12	1,171	1,320	1,171	1,320	2,000	1,320
2013-06-11	1,333	1,333	1,303	1,320	3,200	1,320
2013-06-10	1,320	1,340	1,320	1,333	1,800	1,333
2013-06-07	1,310	1,350	1,310	1,310	2,300	1,310
2013-06-06	1,406	1,410	1,400	1,400	1,200	1,400
2013-06-05	1,460	1,460	1,460	1,460	300	1,460
2013-06-04	1,435	1,435	1,435	1,435	500	1,435
2013-06-03	1,445	1,445	1,435	1,435	4,200	1,435
2013-05-31	1,460	1,465	1,450	1,450	2,300	1,450
2013-05-30	1,455	1,455	1,455	1,455	2,000	1,455
2013-05-29	1,450	1,479	1,450	1,455	6,100	1,455
2013-05-28	1,450	1,455	1,450	1,450	1,500	1,450
2013-05-27	1,455	1,460	1,401	1,401	2,300	1,401
2013-05-24	1,480	1,590	1,480	1,485	5,500	1,485
2013-05-23	1,600	1,600	1,430	1,520	5,800	1,520
2013-05-22	1,610	1,645	1,600	1,635	1,300	1,635
2013-05-21	1,590	1,620	1,590	1,620	400	1,620
2013-05-20	1,600	1,600	1,568	1,590	4,700	1,590
2013-05-17	1,600	1,600	1,525	1,590	800	1,590
2013-05-16	1,620	1,620	1,500	1,600	3,400	1,600
2013-05-15	1,600	1,600	1,500	1,600	3,400	1,600
2013-05-14	1,640	1,640	1,600	1,600	2,000	1,600
2013-05-13	1,620	1,650	1,590	1,620	8,800	1,620
2013-05-10	1,400	1,620	1,370	1,619	15,700	1,619
2013-05-09	1,292	1,400	1,292	1,400	10,500	1,400
2013-05-08	1,300	1,340	1,270	1,301	10,600	1,301
2013-05-07	1,277	1,306	1,277	1,306	4,900	1,306
2013-05-02	1,270	1,305	1,242	1,305	10,100	1,305
2013-05-01	1,270	1,297	1,270	1,290	3,700	1,290
2013-04-30	1,259	1,259	1,235	1,251	700	1,251
2013-04-26	1,265	1,269	1,181	1,259	6,700	1,259
2013-04-25	1,270	1,280	1,270	1,280	1,200	1,280
2013-04-24	1,270	1,295	1,240	1,295	3,000	1,295
2013-04-23	1,298	1,298	1,240	1,289	12,700	1,289
2013-04-22	1,285	1,300	1,285	1,300	7,700	1,300
2013-04-18	1,270	1,296	1,270	1,296	1,300	1,296
2013-04-17	1,290	1,295	1,272	1,295	1,300	1,295
2013-04-16	1,241	1,290	1,241	1,290	3,600	1,290
2013-04-15	1,250	1,250	1,244	1,250	1,400	1,250
2013-04-12	1,298	1,298	1,238	1,250	2,100	1,250
2013-04-11	1,299	1,300	1,251	1,297	3,700	1,297
2013-04-10	1,295	1,299	1,290	1,299	2,100	1,299
2013-04-09	1,246	1,287	1,244	1,287	12,900	1,287
2013-04-08	1,218	1,246	1,203	1,246	2,400	1,246
2013-04-05	1,200	1,200	1,200	1,200	700	1,200
2013-04-04	1,200	1,200	1,200	1,200	1,100	1,200
2013-04-03	1,255	1,255	1,195	1,248	600	1,248
2013-04-01	1,255	1,255	1,255	1,255	100	1,255
2013-03-29	1,280	1,280	1,280	1,280	500	1,280
2013-03-28	1,289	1,289	1,289	1,289	100	1,289
2013-03-27	1,270	1,270	1,150	1,260	4,600	1,260
2013-03-26	1,258	1,258	1,200	1,249	4,700	1,249
2013-03-25	1,250	1,280	1,243	1,261	3,500	1,261
2013-03-22	1,200	1,240	1,200	1,208	14,300	1,208
2013-03-21	1,155	1,186	1,155	1,182	6,900	1,182
2013-03-19	1,176	1,176	1,150	1,168	1,300	1,168
2013-03-18	1,150	1,172	1,150	1,166	9,200	1,166
2013-03-15	1,100	1,150	1,100	1,150	11,400	1,150
2013-03-14	1,140	1,145	1,140	1,145	2,100	1,145
2013-03-13	1,115	1,125	1,115	1,125	6,500	1,125
2013-03-12	1,100	1,117	1,100	1,115	8,600	1,115
2013-03-11	1,080	1,115	1,080	1,115	6,200	1,115
2013-03-08	1,065	1,075	1,065	1,065	6,400	1,065
2013-03-07	1,060	1,070	1,050	1,065	20,000	1,065
2013-03-06	1,045	1,075	1,045	1,060	1,300	1,060
2013-03-05	1,013	1,040	1,013	1,038	9,800	1,038
2013-03-04	1,020	1,025	1,000	1,010	5,800	1,010
2013-03-01	1,000	1,000	1,000	1,000	1,000	1,000
2013-02-28	996	999	988	998	1,300	998
2013-02-27	1,000	1,000	1,000	1,000	500	1,000
2013-02-26	1,000	1,001	966	1,001	4,500	1,001
2013-02-25	1,015	1,015	1,000	1,005	800	1,005
2013-02-22	993	1,009	993	1,009	2,800	1,009
2013-02-21	1,000	1,000	1,000	1,000	300	1,000
2013-02-20	1,006	1,015	1,006	1,015	9,100	1,015
2013-02-19	1,010	1,025	1,000	1,025	2,300	1,025
2013-02-18	1,027	1,038	1,020	1,020	3,000	1,020
2013-02-15	1,051	1,051	1,040	1,040	1,700	1,040
2013-02-14	1,040	1,060	1,040	1,050	2,300	1,050
2013-02-13	1,060	1,099	1,044	1,099	4,000	1,099
2013-02-12	1,150	1,150	1,081	1,105	2,800	1,105
2013-02-08	1,145	1,160	1,125	1,150	4,100	1,150
2013-02-07	1,072	1,105	1,065	1,105	10,300	1,105
2013-02-06	1,050	1,069	1,030	1,055	5,500	1,055
2013-02-05	1,060	1,060	1,031	1,049	1,500	1,049
2013-02-04	1,030	1,059	1,013	1,059	9,300	1,059
2013-02-01	1,021	1,030	1,020	1,030	1,300	1,030
2013-01-30	1,021	1,021	1,021	1,021	200	1,021
2013-01-29	1,040	1,040	1,040	1,040	200	1,040
2013-01-25	1,020	1,040	1,020	1,040	200	1,040
2013-01-24	1,055	1,055	1,050	1,050	2,700	1,050
2013-01-23	1,036	1,075	1,000	1,055	2,100	1,055
2013-01-22	1,074	1,074	1,074	1,074	6,300	1,074
2013-01-21	1,050	1,060	1,038	1,060	4,300	1,060
2013-01-18	1,005	1,035	1,005	1,035	1,200	1,035
2013-01-17	1,000	1,020	1,000	1,010	1,000	1,010
2013-01-15	1,050	1,050	1,005	1,040	8,100	1,040
2013-01-11	1,050	1,050	1,050	1,050	100	1,050
2013-01-10	1,045	1,045	1,045	1,045	200	1,045
2013-01-09	1,036	1,040	1,010	1,040	3,900	1,040
2013-01-08	1,030	1,050	1,010	1,030	3,200	1,030
2013-01-07	1,004	1,029	990	1,029	4,800	1,029
2013-01-04	985	990	980	990	5,500	990

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 [2013年度]

5757 (株)CKサンエツの時系列データ [2013年度]