1. HOME >
  2. 株価時系列 >
  3. 5757 >
  4. 2016年

5757 (株)CKサンエツ の時系列データ [2016年度]

日付始値高値安値終値出来高調整後終値
2016-12-301,6301,6411,6211,6412,4001,641
2016-12-291,6321,6321,6001,6207,8001,620
2016-12-281,6501,6501,6301,6356,0001,635
2016-12-271,6851,6851,6421,6605,1001,660
2016-12-261,6881,6881,6501,6856,6001,685
2016-12-221,7251,7251,6601,6807,4001,680
2016-12-211,8001,8001,7071,72512,9001,725
2016-12-201,7301,7971,6511,72818,3001,728
2016-12-191,7201,7301,6801,73023,8001,730
2016-12-161,5581,7231,5251,68051,7001,680
2016-12-151,4031,6001,4031,56753,8001,567
2016-12-141,3341,3341,3111,3133,2001,313
2016-12-131,3341,3341,3341,3343,0001,334
2016-12-121,3391,3401,3011,3385,6001,338
2016-12-091,3371,3391,3371,3391,6001,339
2016-12-081,3391,3391,3201,3201,3001,320
2016-12-071,3381,3391,3091,3398,1001,339
2016-12-061,3281,3431,3281,3392,5001,339
2016-12-051,3441,3441,2701,3307,3001,330
2016-12-021,3201,3461,3201,3445,7001,344
2016-12-011,3361,3461,3361,34619,8001,346
2016-11-301,3231,3371,3201,3353,8001,335
2016-11-291,3291,3291,3201,32318,7001,323
2016-11-281,3101,3201,2921,3205,5001,320
2016-11-251,2801,3381,2801,3106,5001,310
2016-11-241,2681,3331,2531,3337,5001,333
2016-11-221,2801,2981,2801,29811,6001,298
2016-11-211,2221,2681,2201,2687,1001,268
2016-11-181,2391,2491,2111,2493,7001,249
2016-11-171,2101,2191,2101,2192,2001,219
2016-11-161,2091,2091,2051,2091,3001,209
2016-11-151,2031,2101,2031,2032,0001,203
2016-11-141,2181,2181,1901,1902,5001,190
2016-11-111,2151,2201,2001,2153,4001,215
2016-11-101,1861,2101,1861,2105001,210
2016-11-091,2141,2151,1651,1851,9001,185
2016-11-081,2081,2181,1801,2182,2001,218
2016-11-071,1851,1971,1671,1979001,197
2016-11-041,1821,1821,1641,1823,9001,182
2016-11-021,2121,2311,1701,1728,0001,172
2016-11-011,2241,2461,2151,2314,2001,231
2016-10-311,1941,2241,1901,2249,6001,224
2016-10-281,2201,2331,2001,2244,4001,224
2016-10-271,2201,2201,1931,2203,8001,220
2016-10-261,1981,2201,1981,22010,6001,220
2016-10-251,1991,2001,1961,2003,3001,200
2016-10-241,1991,1991,1991,1992001,199
2016-10-211,1891,1951,1801,1952,8001,195
2016-10-201,1891,1901,1851,1887,2001,188
2016-10-191,1861,1861,1801,1802,9001,180
2016-10-171,1931,1931,1921,1926,2001,192
2016-10-131,1941,1941,1941,1942,8001,194
2016-10-111,1891,1951,1891,1953,7001,195
2016-10-071,1901,1901,1601,1904,1001,190
2016-10-061,1801,1951,1801,1952,4001,195
2016-10-051,1801,1901,1801,1902,5001,190
2016-10-041,1901,1951,1901,1958001,195
2016-10-031,1461,1901,1461,1902,4001,190
2016-09-301,1901,1901,1901,1903001,190
2016-09-291,1931,1961,1811,1965001,196
2016-09-281,1881,1971,1501,1672,0001,167
2016-09-271,1401,1401,1401,1402001,140
2016-09-261,1801,1801,1311,1402,6001,140
2016-09-231,1311,1781,1311,1655,1001,165
2016-09-211,1081,1801,1081,1802,9001,180
2016-09-201,0901,0901,0601,0789,7001,078
2016-09-161,0801,0801,0601,0607001,060
2016-09-151,0901,0901,0501,08512,6001,085
2016-09-141,1251,1301,1001,1301,3001,130
2016-09-131,1281,1301,1261,1309001,130
2016-09-121,1461,1461,1351,1401,8001,140
2016-09-091,1501,1551,1501,1553001,155
2016-09-081,1591,1591,1581,1589,4001,158
2016-09-071,1501,1591,1411,1593,8001,159
2016-09-061,1891,1891,1601,1802,2001,180
2016-09-051,1911,1911,1911,1917001,191
2016-09-021,1931,1931,1931,1932,6001,193
2016-09-011,1931,1931,1931,1934001,193
2016-08-311,1961,1961,1701,1931,1001,193
2016-08-301,1971,1981,1951,1981,4001,198
2016-08-291,1901,1971,1901,1971,2001,197
2016-08-261,1901,1971,1901,1977001,197
2016-08-251,1981,1981,1601,1601,9001,160
2016-08-241,1991,1991,1701,1983,1001,198
2016-08-231,2001,2001,1811,1991,8001,199
2016-08-221,2171,2271,1981,2009,8001,200
2016-08-191,1851,1981,1641,1982,1001,198
2016-08-181,2391,2491,1751,2108,7001,210
2016-08-171,2251,2341,1501,2304,1001,230
2016-08-161,2201,2281,2201,2285,0001,228
2016-08-151,2201,2291,2201,2202,0001,220
2016-08-121,1881,2381,1321,2207,6001,220
2016-08-101,1301,1891,1301,1894,0001,189
2016-08-091,1121,1351,1121,1304,2001,130
2016-08-081,1001,1201,0601,1206,5001,120
2016-08-051,0421,1111,0421,1113,9001,111
2016-08-041,0201,0421,0201,0422,6001,042
2016-08-031,0201,0331,0201,0334,5001,033
2016-08-021,0301,0351,0111,0203,9001,020
2016-08-011,0281,0301,0231,0303,2001,030
2016-07-291,0301,0301,0151,0253,1001,025
2016-07-281,0501,0501,0171,0462,6001,046
2016-07-271,0231,0581,0201,0581,8001,058
2016-07-261,0301,0301,0081,0235,0001,023
2016-07-251,0371,0371,0301,0352,9001,035
2016-07-221,0201,0241,0101,0203,1001,020
2016-07-211,0151,0301,0061,0305,6001,030
2016-07-201,0491,0491,0301,0309,2001,030
2016-07-191,0401,0401,0311,0358001,035
2016-07-151,0451,0501,0261,0404,6001,040
2016-07-141,0301,0351,0301,0354,8001,035
2016-07-131,0311,0331,0301,0311,4001,031
2016-07-121,0221,0301,0221,0309001,030
2016-07-111,0151,0321,0151,0213,2001,021
2016-07-081,0151,0251,0001,0132,8001,013
2016-07-071,0151,0161,0151,0161,1001,016
2016-07-061,0251,0251,0101,0153001,015
2016-07-051,0251,0251,0251,0251,7001,025
2016-07-041,0441,0551,0301,0405001,040
2016-06-301,0441,0441,0441,0442,6001,044
2016-06-291,0251,0441,0251,0441,1001,044
2016-06-281,0251,0251,0101,0252,8001,025
2016-06-271,0381,0501,0201,0368,1001,036
2016-06-241,0551,0559711,0102,9001,010
2016-06-231,0551,0581,0311,0402,1001,040
2016-06-221,0451,0601,0421,0603,2001,060
2016-06-211,0151,0451,0101,0453,0001,045
2016-06-201,0201,0391,0101,03911,1001,039
2016-06-171,0251,0291,0101,0105001,010
2016-06-161,0301,0309979976,900997
2016-06-151,0301,0301,0031,0302,1001,030
2016-06-141,0411,0411,0001,0002,9001,000
2016-06-131,0501,0501,0431,0437001,043
2016-06-101,0611,0741,0611,0743001,074
2016-06-091,0501,0601,0481,0601,3001,060
2016-06-081,0771,0771,0211,0503,8001,050
2016-06-061,0501,0801,0501,0801,2001,080
2016-06-021,0851,0851,0851,0854,1001,085
2016-06-011,0771,0881,0751,0884,5001,088
2016-05-311,0541,0791,0541,0793001,079
2016-05-301,0901,0901,0151,0792,5001,079
2016-05-271,0901,0901,0881,0885001,088
2016-05-261,1061,1061,0991,0993,3001,099
2016-05-251,1001,1111,0881,1115,5001,111
2016-05-241,0891,1101,0851,0954,8001,095
2016-05-231,0501,0751,0481,0755,6001,075
2016-05-201,0241,0481,0201,04811,3001,048
2016-05-191,0161,0351,0161,0333,6001,033
2016-05-181,0301,0301,0281,0302,9001,030
2016-05-171,0301,0301,0151,0153,9001,015
2016-05-161,0301,0301,0101,0163,0001,016
2016-05-131,0161,0311,0111,0283,1001,028
2016-05-121,0401,0409881,02519,0001,025
2016-05-119511,0239411,02224,2001,022
2016-05-109459559369458,200945
2016-05-099459459459451,800945
2016-05-069419459409451,000945
2016-05-0294494494094110,400941
2016-04-2895095592595022,800950
2016-04-279719759589646,800964
2016-04-269929929719825,300982
2016-04-251,0091,0099859907,500990
2016-04-221,0301,03098599514,000995
2016-04-211,0391,0391,0161,0398,0001,039
2016-04-201,0321,0441,0311,0449,0001,044
2016-04-191,0481,0481,0401,0442,4001,044
2016-04-181,0301,0301,0201,0251,1001,025
2016-04-151,0591,0591,0201,0305,2001,030
2016-04-141,0391,0401,0391,0403,6001,040
2016-04-131,0401,0401,0201,0256,1001,025
2016-04-121,0741,0741,0321,0454,3001,045
2016-04-111,0621,0621,0441,0441,9001,044
2016-04-081,0521,0621,0121,0328,1001,032
2016-04-071,1031,1031,0701,0824,1001,082
2016-04-061,1271,1291,1201,1294001,129
2016-04-051,1521,1521,1251,1504,5001,150
2016-04-041,1571,1651,1501,1651,1001,165
2016-04-011,1871,1871,1871,1871001,187
2016-03-311,1811,1811,1811,1811,7001,181
2016-03-301,1771,1771,1511,1511,5001,151
2016-03-291,1301,1771,1301,1779001,177
2016-03-281,1961,1961,1741,1854,1001,185
2016-03-241,1881,1971,1711,1971,3001,197
2016-03-231,1821,1961,1821,1962001,196
2016-03-221,1911,1931,1811,1936,7001,193
2016-03-181,1881,1881,1881,1881,3001,188
2016-03-171,1851,1901,1801,1909,4001,190
2016-03-161,1851,1901,1801,1857,5001,185
2016-03-151,1961,1961,1961,1961,3001,196
2016-03-141,1951,1981,1901,1989001,198
2016-03-111,1981,1981,1941,1984001,198
2016-03-101,1981,1981,1971,1987001,198
2016-03-091,1981,1981,1981,1981001,198
2016-03-081,1911,1911,1911,1915001,191
2016-03-071,1991,1991,1991,1991001,199
2016-03-041,1991,1991,1991,1991001,199
2016-03-031,1991,1991,1731,1995001,199
2016-03-021,1901,1941,1901,1945001,194
2016-03-011,1701,1891,1701,1899001,189
2016-02-291,1991,1991,1991,1991001,199
2016-02-261,2001,2001,2001,2001,0001,200
2016-02-251,1801,1991,1801,1994,5001,199
2016-02-241,1571,1801,1571,1804001,180
2016-02-231,1751,1871,1621,1872,6001,187
2016-02-221,1751,1801,1751,1806,5001,180
2016-02-191,1701,1951,1601,1602,6001,160
2016-02-181,2001,2011,1401,2007,7001,200
2016-02-171,1801,1801,1801,1801001,180
2016-02-161,1301,1801,1301,1801,6001,180
2016-02-151,1631,1631,1601,1603,4001,160
2016-02-121,1331,1331,0211,0982,5001,098
2016-02-101,1901,1901,0901,1401,1001,140
2016-02-091,1601,1901,1501,1901,7001,190
2016-02-081,1781,2101,1781,2102,4001,210
2016-02-051,1831,1901,1401,1806,7001,180
2016-02-041,2091,2091,1901,2006,5001,200
2016-02-021,2201,2301,2201,2304001,230
2016-02-011,2211,2401,2201,2404,1001,240
2016-01-291,2351,2351,2351,2351,0001,235
2016-01-281,2341,2341,2341,2342001,234
2016-01-271,2121,2341,2121,2341,1001,234
2016-01-261,2101,2351,2101,2352001,235
2016-01-221,2031,2351,2031,2355001,235
2016-01-201,2371,2371,1991,2207,6001,220
2016-01-191,2391,2391,2101,2201,7001,220
2016-01-181,2351,2351,2301,2302001,230
2016-01-151,2501,2501,2441,2445,5001,244
2016-01-141,2321,2491,1901,2354,9001,235
2016-01-131,2221,2581,2221,2581,2001,258
2016-01-121,2601,2601,2361,2501,2001,250
2016-01-071,2721,2741,2501,2705,9001,270
2016-01-061,2601,2731,2601,2728001,272
2016-01-051,2611,2741,2511,2748001,274
2016-01-041,2741,2741,2551,2713,9001,271

分割・併合履歴 ： [1994-03-28]1株→1.1株