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
2016-12-30	1,630	1,641	1,621	1,641	2,400	1,641
2016-12-29	1,632	1,632	1,600	1,620	7,800	1,620
2016-12-28	1,650	1,650	1,630	1,635	6,000	1,635
2016-12-27	1,685	1,685	1,642	1,660	5,100	1,660
2016-12-26	1,688	1,688	1,650	1,685	6,600	1,685
2016-12-22	1,725	1,725	1,660	1,680	7,400	1,680
2016-12-21	1,800	1,800	1,707	1,725	12,900	1,725
2016-12-20	1,730	1,797	1,651	1,728	18,300	1,728
2016-12-19	1,720	1,730	1,680	1,730	23,800	1,730
2016-12-16	1,558	1,723	1,525	1,680	51,700	1,680
2016-12-15	1,403	1,600	1,403	1,567	53,800	1,567
2016-12-14	1,334	1,334	1,311	1,313	3,200	1,313
2016-12-13	1,334	1,334	1,334	1,334	3,000	1,334
2016-12-12	1,339	1,340	1,301	1,338	5,600	1,338
2016-12-09	1,337	1,339	1,337	1,339	1,600	1,339
2016-12-08	1,339	1,339	1,320	1,320	1,300	1,320
2016-12-07	1,338	1,339	1,309	1,339	8,100	1,339
2016-12-06	1,328	1,343	1,328	1,339	2,500	1,339
2016-12-05	1,344	1,344	1,270	1,330	7,300	1,330
2016-12-02	1,320	1,346	1,320	1,344	5,700	1,344
2016-12-01	1,336	1,346	1,336	1,346	19,800	1,346
2016-11-30	1,323	1,337	1,320	1,335	3,800	1,335
2016-11-29	1,329	1,329	1,320	1,323	18,700	1,323
2016-11-28	1,310	1,320	1,292	1,320	5,500	1,320
2016-11-25	1,280	1,338	1,280	1,310	6,500	1,310
2016-11-24	1,268	1,333	1,253	1,333	7,500	1,333
2016-11-22	1,280	1,298	1,280	1,298	11,600	1,298
2016-11-21	1,222	1,268	1,220	1,268	7,100	1,268
2016-11-18	1,239	1,249	1,211	1,249	3,700	1,249
2016-11-17	1,210	1,219	1,210	1,219	2,200	1,219
2016-11-16	1,209	1,209	1,205	1,209	1,300	1,209
2016-11-15	1,203	1,210	1,203	1,203	2,000	1,203
2016-11-14	1,218	1,218	1,190	1,190	2,500	1,190
2016-11-11	1,215	1,220	1,200	1,215	3,400	1,215
2016-11-10	1,186	1,210	1,186	1,210	500	1,210
2016-11-09	1,214	1,215	1,165	1,185	1,900	1,185
2016-11-08	1,208	1,218	1,180	1,218	2,200	1,218
2016-11-07	1,185	1,197	1,167	1,197	900	1,197
2016-11-04	1,182	1,182	1,164	1,182	3,900	1,182
2016-11-02	1,212	1,231	1,170	1,172	8,000	1,172
2016-11-01	1,224	1,246	1,215	1,231	4,200	1,231
2016-10-31	1,194	1,224	1,190	1,224	9,600	1,224
2016-10-28	1,220	1,233	1,200	1,224	4,400	1,224
2016-10-27	1,220	1,220	1,193	1,220	3,800	1,220
2016-10-26	1,198	1,220	1,198	1,220	10,600	1,220
2016-10-25	1,199	1,200	1,196	1,200	3,300	1,200
2016-10-24	1,199	1,199	1,199	1,199	200	1,199
2016-10-21	1,189	1,195	1,180	1,195	2,800	1,195
2016-10-20	1,189	1,190	1,185	1,188	7,200	1,188
2016-10-19	1,186	1,186	1,180	1,180	2,900	1,180
2016-10-17	1,193	1,193	1,192	1,192	6,200	1,192
2016-10-13	1,194	1,194	1,194	1,194	2,800	1,194
2016-10-11	1,189	1,195	1,189	1,195	3,700	1,195
2016-10-07	1,190	1,190	1,160	1,190	4,100	1,190
2016-10-06	1,180	1,195	1,180	1,195	2,400	1,195
2016-10-05	1,180	1,190	1,180	1,190	2,500	1,190
2016-10-04	1,190	1,195	1,190	1,195	800	1,195
2016-10-03	1,146	1,190	1,146	1,190	2,400	1,190
2016-09-30	1,190	1,190	1,190	1,190	300	1,190
2016-09-29	1,193	1,196	1,181	1,196	500	1,196
2016-09-28	1,188	1,197	1,150	1,167	2,000	1,167
2016-09-27	1,140	1,140	1,140	1,140	200	1,140
2016-09-26	1,180	1,180	1,131	1,140	2,600	1,140
2016-09-23	1,131	1,178	1,131	1,165	5,100	1,165
2016-09-21	1,108	1,180	1,108	1,180	2,900	1,180
2016-09-20	1,090	1,090	1,060	1,078	9,700	1,078
2016-09-16	1,080	1,080	1,060	1,060	700	1,060
2016-09-15	1,090	1,090	1,050	1,085	12,600	1,085
2016-09-14	1,125	1,130	1,100	1,130	1,300	1,130
2016-09-13	1,128	1,130	1,126	1,130	900	1,130
2016-09-12	1,146	1,146	1,135	1,140	1,800	1,140
2016-09-09	1,150	1,155	1,150	1,155	300	1,155
2016-09-08	1,159	1,159	1,158	1,158	9,400	1,158
2016-09-07	1,150	1,159	1,141	1,159	3,800	1,159
2016-09-06	1,189	1,189	1,160	1,180	2,200	1,180
2016-09-05	1,191	1,191	1,191	1,191	700	1,191
2016-09-02	1,193	1,193	1,193	1,193	2,600	1,193
2016-09-01	1,193	1,193	1,193	1,193	400	1,193
2016-08-31	1,196	1,196	1,170	1,193	1,100	1,193
2016-08-30	1,197	1,198	1,195	1,198	1,400	1,198
2016-08-29	1,190	1,197	1,190	1,197	1,200	1,197
2016-08-26	1,190	1,197	1,190	1,197	700	1,197
2016-08-25	1,198	1,198	1,160	1,160	1,900	1,160
2016-08-24	1,199	1,199	1,170	1,198	3,100	1,198
2016-08-23	1,200	1,200	1,181	1,199	1,800	1,199
2016-08-22	1,217	1,227	1,198	1,200	9,800	1,200
2016-08-19	1,185	1,198	1,164	1,198	2,100	1,198
2016-08-18	1,239	1,249	1,175	1,210	8,700	1,210
2016-08-17	1,225	1,234	1,150	1,230	4,100	1,230
2016-08-16	1,220	1,228	1,220	1,228	5,000	1,228
2016-08-15	1,220	1,229	1,220	1,220	2,000	1,220
2016-08-12	1,188	1,238	1,132	1,220	7,600	1,220
2016-08-10	1,130	1,189	1,130	1,189	4,000	1,189
2016-08-09	1,112	1,135	1,112	1,130	4,200	1,130
2016-08-08	1,100	1,120	1,060	1,120	6,500	1,120
2016-08-05	1,042	1,111	1,042	1,111	3,900	1,111
2016-08-04	1,020	1,042	1,020	1,042	2,600	1,042
2016-08-03	1,020	1,033	1,020	1,033	4,500	1,033
2016-08-02	1,030	1,035	1,011	1,020	3,900	1,020
2016-08-01	1,028	1,030	1,023	1,030	3,200	1,030
2016-07-29	1,030	1,030	1,015	1,025	3,100	1,025
2016-07-28	1,050	1,050	1,017	1,046	2,600	1,046
2016-07-27	1,023	1,058	1,020	1,058	1,800	1,058
2016-07-26	1,030	1,030	1,008	1,023	5,000	1,023
2016-07-25	1,037	1,037	1,030	1,035	2,900	1,035
2016-07-22	1,020	1,024	1,010	1,020	3,100	1,020
2016-07-21	1,015	1,030	1,006	1,030	5,600	1,030
2016-07-20	1,049	1,049	1,030	1,030	9,200	1,030
2016-07-19	1,040	1,040	1,031	1,035	800	1,035
2016-07-15	1,045	1,050	1,026	1,040	4,600	1,040
2016-07-14	1,030	1,035	1,030	1,035	4,800	1,035
2016-07-13	1,031	1,033	1,030	1,031	1,400	1,031
2016-07-12	1,022	1,030	1,022	1,030	900	1,030
2016-07-11	1,015	1,032	1,015	1,021	3,200	1,021
2016-07-08	1,015	1,025	1,000	1,013	2,800	1,013
2016-07-07	1,015	1,016	1,015	1,016	1,100	1,016
2016-07-06	1,025	1,025	1,010	1,015	300	1,015
2016-07-05	1,025	1,025	1,025	1,025	1,700	1,025
2016-07-04	1,044	1,055	1,030	1,040	500	1,040
2016-06-30	1,044	1,044	1,044	1,044	2,600	1,044
2016-06-29	1,025	1,044	1,025	1,044	1,100	1,044
2016-06-28	1,025	1,025	1,010	1,025	2,800	1,025
2016-06-27	1,038	1,050	1,020	1,036	8,100	1,036
2016-06-24	1,055	1,055	971	1,010	2,900	1,010
2016-06-23	1,055	1,058	1,031	1,040	2,100	1,040
2016-06-22	1,045	1,060	1,042	1,060	3,200	1,060
2016-06-21	1,015	1,045	1,010	1,045	3,000	1,045
2016-06-20	1,020	1,039	1,010	1,039	11,100	1,039
2016-06-17	1,025	1,029	1,010	1,010	500	1,010
2016-06-16	1,030	1,030	997	997	6,900	997
2016-06-15	1,030	1,030	1,003	1,030	2,100	1,030
2016-06-14	1,041	1,041	1,000	1,000	2,900	1,000
2016-06-13	1,050	1,050	1,043	1,043	700	1,043
2016-06-10	1,061	1,074	1,061	1,074	300	1,074
2016-06-09	1,050	1,060	1,048	1,060	1,300	1,060
2016-06-08	1,077	1,077	1,021	1,050	3,800	1,050
2016-06-06	1,050	1,080	1,050	1,080	1,200	1,080
2016-06-02	1,085	1,085	1,085	1,085	4,100	1,085
2016-06-01	1,077	1,088	1,075	1,088	4,500	1,088
2016-05-31	1,054	1,079	1,054	1,079	300	1,079
2016-05-30	1,090	1,090	1,015	1,079	2,500	1,079
2016-05-27	1,090	1,090	1,088	1,088	500	1,088
2016-05-26	1,106	1,106	1,099	1,099	3,300	1,099
2016-05-25	1,100	1,111	1,088	1,111	5,500	1,111
2016-05-24	1,089	1,110	1,085	1,095	4,800	1,095
2016-05-23	1,050	1,075	1,048	1,075	5,600	1,075
2016-05-20	1,024	1,048	1,020	1,048	11,300	1,048
2016-05-19	1,016	1,035	1,016	1,033	3,600	1,033
2016-05-18	1,030	1,030	1,028	1,030	2,900	1,030
2016-05-17	1,030	1,030	1,015	1,015	3,900	1,015
2016-05-16	1,030	1,030	1,010	1,016	3,000	1,016
2016-05-13	1,016	1,031	1,011	1,028	3,100	1,028
2016-05-12	1,040	1,040	988	1,025	19,000	1,025
2016-05-11	951	1,023	941	1,022	24,200	1,022
2016-05-10	945	955	936	945	8,200	945
2016-05-09	945	945	945	945	1,800	945
2016-05-06	941	945	940	945	1,000	945
2016-05-02	944	944	940	941	10,400	941
2016-04-28	950	955	925	950	22,800	950
2016-04-27	971	975	958	964	6,800	964
2016-04-26	992	992	971	982	5,300	982
2016-04-25	1,009	1,009	985	990	7,500	990
2016-04-22	1,030	1,030	985	995	14,000	995
2016-04-21	1,039	1,039	1,016	1,039	8,000	1,039
2016-04-20	1,032	1,044	1,031	1,044	9,000	1,044
2016-04-19	1,048	1,048	1,040	1,044	2,400	1,044
2016-04-18	1,030	1,030	1,020	1,025	1,100	1,025
2016-04-15	1,059	1,059	1,020	1,030	5,200	1,030
2016-04-14	1,039	1,040	1,039	1,040	3,600	1,040
2016-04-13	1,040	1,040	1,020	1,025	6,100	1,025
2016-04-12	1,074	1,074	1,032	1,045	4,300	1,045
2016-04-11	1,062	1,062	1,044	1,044	1,900	1,044
2016-04-08	1,052	1,062	1,012	1,032	8,100	1,032
2016-04-07	1,103	1,103	1,070	1,082	4,100	1,082
2016-04-06	1,127	1,129	1,120	1,129	400	1,129
2016-04-05	1,152	1,152	1,125	1,150	4,500	1,150
2016-04-04	1,157	1,165	1,150	1,165	1,100	1,165
2016-04-01	1,187	1,187	1,187	1,187	100	1,187
2016-03-31	1,181	1,181	1,181	1,181	1,700	1,181
2016-03-30	1,177	1,177	1,151	1,151	1,500	1,151
2016-03-29	1,130	1,177	1,130	1,177	900	1,177
2016-03-28	1,196	1,196	1,174	1,185	4,100	1,185
2016-03-24	1,188	1,197	1,171	1,197	1,300	1,197
2016-03-23	1,182	1,196	1,182	1,196	200	1,196
2016-03-22	1,191	1,193	1,181	1,193	6,700	1,193
2016-03-18	1,188	1,188	1,188	1,188	1,300	1,188
2016-03-17	1,185	1,190	1,180	1,190	9,400	1,190
2016-03-16	1,185	1,190	1,180	1,185	7,500	1,185
2016-03-15	1,196	1,196	1,196	1,196	1,300	1,196
2016-03-14	1,195	1,198	1,190	1,198	900	1,198
2016-03-11	1,198	1,198	1,194	1,198	400	1,198
2016-03-10	1,198	1,198	1,197	1,198	700	1,198
2016-03-09	1,198	1,198	1,198	1,198	100	1,198
2016-03-08	1,191	1,191	1,191	1,191	500	1,191
2016-03-07	1,199	1,199	1,199	1,199	100	1,199
2016-03-04	1,199	1,199	1,199	1,199	100	1,199
2016-03-03	1,199	1,199	1,173	1,199	500	1,199
2016-03-02	1,190	1,194	1,190	1,194	500	1,194
2016-03-01	1,170	1,189	1,170	1,189	900	1,189
2016-02-29	1,199	1,199	1,199	1,199	100	1,199
2016-02-26	1,200	1,200	1,200	1,200	1,000	1,200
2016-02-25	1,180	1,199	1,180	1,199	4,500	1,199
2016-02-24	1,157	1,180	1,157	1,180	400	1,180
2016-02-23	1,175	1,187	1,162	1,187	2,600	1,187
2016-02-22	1,175	1,180	1,175	1,180	6,500	1,180
2016-02-19	1,170	1,195	1,160	1,160	2,600	1,160
2016-02-18	1,200	1,201	1,140	1,200	7,700	1,200
2016-02-17	1,180	1,180	1,180	1,180	100	1,180
2016-02-16	1,130	1,180	1,130	1,180	1,600	1,180
2016-02-15	1,163	1,163	1,160	1,160	3,400	1,160
2016-02-12	1,133	1,133	1,021	1,098	2,500	1,098
2016-02-10	1,190	1,190	1,090	1,140	1,100	1,140
2016-02-09	1,160	1,190	1,150	1,190	1,700	1,190
2016-02-08	1,178	1,210	1,178	1,210	2,400	1,210
2016-02-05	1,183	1,190	1,140	1,180	6,700	1,180
2016-02-04	1,209	1,209	1,190	1,200	6,500	1,200
2016-02-02	1,220	1,230	1,220	1,230	400	1,230
2016-02-01	1,221	1,240	1,220	1,240	4,100	1,240
2016-01-29	1,235	1,235	1,235	1,235	1,000	1,235
2016-01-28	1,234	1,234	1,234	1,234	200	1,234
2016-01-27	1,212	1,234	1,212	1,234	1,100	1,234
2016-01-26	1,210	1,235	1,210	1,235	200	1,235
2016-01-22	1,203	1,235	1,203	1,235	500	1,235
2016-01-20	1,237	1,237	1,199	1,220	7,600	1,220
2016-01-19	1,239	1,239	1,210	1,220	1,700	1,220
2016-01-18	1,235	1,235	1,230	1,230	200	1,230
2016-01-15	1,250	1,250	1,244	1,244	5,500	1,244
2016-01-14	1,232	1,249	1,190	1,235	4,900	1,235
2016-01-13	1,222	1,258	1,222	1,258	1,200	1,258
2016-01-12	1,260	1,260	1,236	1,250	1,200	1,250
2016-01-07	1,272	1,274	1,250	1,270	5,900	1,270
2016-01-06	1,260	1,273	1,260	1,272	800	1,272
2016-01-05	1,261	1,274	1,251	1,274	800	1,274
2016-01-04	1,274	1,274	1,255	1,271	3,900	1,271

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 [2016年度]

5757 (株)CKサンエツの時系列データ [2016年度]