5757 (株)CKサンエツ の時系列データ [2017年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2017-04-25 | 1,688 | 1,710 | 1,670 | 1,710 | 900 | 1,710 |
| 2017-04-24 | 1,666 | 1,690 | 1,664 | 1,690 | 800 | 1,690 |
| 2017-04-21 | 1,661 | 1,661 | 1,661 | 1,661 | 100 | 1,661 |
| 2017-04-20 | 1,655 | 1,655 | 1,653 | 1,653 | 1,800 | 1,653 |
| 2017-04-19 | 1,585 | 1,655 | 1,585 | 1,655 | 400 | 1,655 |
| 2017-04-18 | 1,695 | 1,695 | 1,611 | 1,611 | 1,200 | 1,611 |
| 2017-04-17 | 1,588 | 1,588 | 1,588 | 1,588 | 1,600 | 1,588 |
| 2017-04-14 | 1,594 | 1,594 | 1,551 | 1,551 | 1,900 | 1,551 |
| 2017-04-13 | 1,650 | 1,650 | 1,631 | 1,634 | 1,200 | 1,634 |
| 2017-04-12 | 1,661 | 1,671 | 1,661 | 1,671 | 700 | 1,671 |
| 2017-04-11 | 1,663 | 1,664 | 1,661 | 1,661 | 1,000 | 1,661 |
| 2017-04-10 | 1,632 | 1,663 | 1,632 | 1,663 | 1,900 | 1,663 |
| 2017-04-07 | 1,652 | 1,660 | 1,652 | 1,660 | 900 | 1,660 |
| 2017-04-06 | 1,713 | 1,713 | 1,650 | 1,662 | 2,200 | 1,662 |
| 2017-04-05 | 1,707 | 1,760 | 1,707 | 1,750 | 500 | 1,750 |
| 2017-04-04 | 1,781 | 1,781 | 1,735 | 1,735 | 2,400 | 1,735 |
| 2017-04-03 | 1,735 | 1,775 | 1,735 | 1,775 | 1,700 | 1,775 |
| 2017-03-31 | 1,782 | 1,785 | 1,774 | 1,775 | 600 | 1,775 |
| 2017-03-30 | 1,756 | 1,795 | 1,756 | 1,790 | 1,900 | 1,790 |
| 2017-03-29 | 1,774 | 1,774 | 1,756 | 1,756 | 600 | 1,756 |
| 2017-03-28 | 1,790 | 1,790 | 1,768 | 1,789 | 3,300 | 1,789 |
| 2017-03-27 | 1,825 | 1,832 | 1,789 | 1,800 | 4,700 | 1,800 |
| 2017-03-24 | 1,895 | 1,895 | 1,857 | 1,860 | 2,200 | 1,860 |
| 2017-03-23 | 1,871 | 1,900 | 1,848 | 1,895 | 1,500 | 1,895 |
| 2017-03-22 | 1,877 | 1,893 | 1,870 | 1,888 | 13,200 | 1,888 |
| 2017-03-21 | 1,910 | 1,929 | 1,893 | 1,893 | 10,600 | 1,893 |
| 2017-03-17 | 1,894 | 1,896 | 1,890 | 1,896 | 5,600 | 1,896 |
| 2017-03-16 | 1,886 | 1,897 | 1,870 | 1,888 | 7,300 | 1,888 |
| 2017-03-15 | 1,896 | 1,896 | 1,860 | 1,887 | 10,400 | 1,887 |
| 2017-03-14 | 1,902 | 1,908 | 1,890 | 1,897 | 33,900 | 1,897 |
| 2017-03-13 | 1,882 | 1,882 | 1,860 | 1,862 | 7,800 | 1,862 |
| 2017-03-10 | 1,885 | 1,886 | 1,876 | 1,884 | 4,500 | 1,884 |
| 2017-03-09 | 1,888 | 1,888 | 1,853 | 1,885 | 6,000 | 1,885 |
| 2017-03-08 | 1,885 | 1,887 | 1,880 | 1,887 | 4,500 | 1,887 |
| 2017-03-07 | 1,870 | 1,883 | 1,862 | 1,883 | 4,500 | 1,883 |
| 2017-03-06 | 1,845 | 1,870 | 1,843 | 1,870 | 9,200 | 1,870 |
| 2017-03-03 | 1,825 | 1,841 | 1,804 | 1,841 | 4,200 | 1,841 |
| 2017-03-02 | 1,837 | 1,837 | 1,821 | 1,833 | 5,200 | 1,833 |
| 2017-03-01 | 1,830 | 1,830 | 1,800 | 1,830 | 2,900 | 1,830 |
| 2017-02-28 | 1,837 | 1,837 | 1,811 | 1,830 | 8,200 | 1,830 |
| 2017-02-27 | 1,820 | 1,860 | 1,811 | 1,830 | 8,200 | 1,830 |
| 2017-02-24 | 1,760 | 1,798 | 1,760 | 1,798 | 6,700 | 1,798 |
| 2017-02-23 | 1,751 | 1,760 | 1,742 | 1,760 | 7,400 | 1,760 |
| 2017-02-22 | 1,748 | 1,750 | 1,742 | 1,750 | 6,500 | 1,750 |
| 2017-02-21 | 1,739 | 1,747 | 1,739 | 1,747 | 3,800 | 1,747 |
| 2017-02-20 | 1,744 | 1,744 | 1,739 | 1,739 | 8,700 | 1,739 |
| 2017-02-17 | 1,743 | 1,747 | 1,737 | 1,747 | 6,000 | 1,747 |
| 2017-02-16 | 1,748 | 1,748 | 1,725 | 1,745 | 6,800 | 1,745 |
| 2017-02-15 | 1,745 | 1,748 | 1,730 | 1,748 | 5,600 | 1,748 |
| 2017-02-14 | 1,749 | 1,754 | 1,713 | 1,748 | 16,900 | 1,748 |
| 2017-02-13 | 1,648 | 1,730 | 1,643 | 1,730 | 27,400 | 1,730 |
| 2017-02-10 | 1,630 | 1,649 | 1,606 | 1,619 | 22,900 | 1,619 |
| 2017-02-09 | 1,671 | 1,679 | 1,624 | 1,649 | 14,400 | 1,649 |
| 2017-02-08 | 1,706 | 1,706 | 1,674 | 1,674 | 10,300 | 1,674 |
| 2017-02-07 | 1,725 | 1,729 | 1,709 | 1,719 | 3,600 | 1,719 |
| 2017-02-06 | 1,741 | 1,741 | 1,716 | 1,725 | 5,200 | 1,725 |
| 2017-02-03 | 1,721 | 1,741 | 1,718 | 1,741 | 5,500 | 1,741 |
| 2017-02-02 | 1,729 | 1,740 | 1,717 | 1,717 | 4,300 | 1,717 |
| 2017-02-01 | 1,725 | 1,730 | 1,716 | 1,730 | 5,300 | 1,730 |
| 2017-01-31 | 1,724 | 1,726 | 1,708 | 1,724 | 5,800 | 1,724 |
| 2017-01-30 | 1,702 | 1,721 | 1,702 | 1,721 | 6,200 | 1,721 |
| 2017-01-27 | 1,700 | 1,715 | 1,690 | 1,715 | 2,800 | 1,715 |
| 2017-01-26 | 1,704 | 1,714 | 1,690 | 1,690 | 8,900 | 1,690 |
| 2017-01-25 | 1,705 | 1,706 | 1,700 | 1,705 | 5,600 | 1,705 |
| 2017-01-24 | 1,705 | 1,705 | 1,690 | 1,705 | 2,800 | 1,705 |
| 2017-01-23 | 1,705 | 1,705 | 1,695 | 1,705 | 7,500 | 1,705 |
| 2017-01-20 | 1,693 | 1,698 | 1,690 | 1,698 | 5,300 | 1,698 |
| 2017-01-19 | 1,666 | 1,690 | 1,666 | 1,690 | 5,000 | 1,690 |
| 2017-01-18 | 1,672 | 1,682 | 1,628 | 1,682 | 6,800 | 1,682 |
| 2017-01-17 | 1,688 | 1,688 | 1,641 | 1,641 | 7,600 | 1,641 |
| 2017-01-16 | 1,697 | 1,698 | 1,675 | 1,685 | 10,400 | 1,685 |
| 2017-01-13 | 1,698 | 1,702 | 1,690 | 1,697 | 11,200 | 1,697 |
| 2017-01-12 | 1,700 | 1,701 | 1,688 | 1,691 | 12,400 | 1,691 |
| 2017-01-11 | 1,677 | 1,703 | 1,675 | 1,692 | 37,900 | 1,692 |
| 2017-01-10 | 1,760 | 1,760 | 1,711 | 1,711 | 9,400 | 1,711 |
| 2017-01-06 | 1,745 | 1,763 | 1,740 | 1,762 | 8,800 | 1,762 |
| 2017-01-05 | 1,690 | 1,735 | 1,685 | 1,735 | 10,800 | 1,735 |
| 2017-01-04 | 1,648 | 1,669 | 1,648 | 1,669 | 7,100 | 1,669 |
分割・併合履歴 ： [1994-03-28]1株→1.1株
