5757 (株)CKサンエツ の時系列データ [2018年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2018-12-28 | 2,219 | 2,219 | 2,128 | 2,190 | 3,400 | 2,190 |
| 2018-12-27 | 2,287 | 2,287 | 2,103 | 2,199 | 8,700 | 2,199 |
| 2018-12-26 | 2,144 | 2,179 | 2,010 | 2,037 | 12,700 | 2,037 |
| 2018-12-25 | 2,097 | 2,097 | 1,880 | 2,000 | 15,100 | 2,000 |
| 2018-12-21 | 2,472 | 2,472 | 2,128 | 2,147 | 11,600 | 2,147 |
| 2018-12-20 | 2,502 | 2,520 | 2,321 | 2,322 | 11,600 | 2,322 |
| 2018-12-19 | 2,453 | 2,565 | 2,440 | 2,501 | 8,100 | 2,501 |
| 2018-12-18 | 2,654 | 2,654 | 2,453 | 2,453 | 6,300 | 2,453 |
| 2018-12-17 | 2,626 | 2,638 | 2,551 | 2,604 | 5,900 | 2,604 |
| 2018-12-14 | 2,846 | 2,846 | 2,621 | 2,621 | 8,700 | 2,621 |
| 2018-12-13 | 2,726 | 2,860 | 2,726 | 2,848 | 7,800 | 2,848 |
| 2018-12-12 | 2,799 | 2,805 | 2,733 | 2,734 | 2,000 | 2,734 |
| 2018-12-11 | 2,771 | 2,771 | 2,685 | 2,710 | 3,500 | 2,710 |
| 2018-12-10 | 2,821 | 2,834 | 2,774 | 2,774 | 2,700 | 2,774 |
| 2018-12-07 | 2,865 | 2,888 | 2,811 | 2,867 | 4,300 | 2,867 |
| 2018-12-06 | 2,974 | 2,974 | 2,823 | 2,865 | 15,700 | 2,865 |
| 2018-12-05 | 2,785 | 2,840 | 2,785 | 2,840 | 6,700 | 2,840 |
| 2018-12-04 | 2,842 | 2,864 | 2,785 | 2,785 | 5,000 | 2,785 |
| 2018-12-03 | 2,843 | 2,861 | 2,815 | 2,842 | 4,700 | 2,842 |
| 2018-11-30 | 2,770 | 2,783 | 2,755 | 2,760 | 4,200 | 2,760 |
| 2018-11-29 | 2,861 | 2,881 | 2,799 | 2,820 | 1,500 | 2,820 |
| 2018-11-28 | 2,740 | 2,825 | 2,740 | 2,792 | 3,700 | 2,792 |
| 2018-11-27 | 2,705 | 2,777 | 2,705 | 2,720 | 2,000 | 2,720 |
| 2018-11-26 | 2,700 | 2,700 | 2,672 | 2,679 | 3,400 | 2,679 |
| 2018-11-22 | 2,743 | 2,772 | 2,700 | 2,700 | 3,500 | 2,700 |
| 2018-11-21 | 2,971 | 2,971 | 2,756 | 2,779 | 10,000 | 2,779 |
| 2018-11-20 | 2,825 | 2,940 | 2,825 | 2,871 | 6,200 | 2,871 |
| 2018-11-19 | 2,771 | 2,791 | 2,737 | 2,775 | 1,500 | 2,775 |
| 2018-11-16 | 2,827 | 2,840 | 2,770 | 2,820 | 4,800 | 2,820 |
| 2018-11-15 | 2,875 | 2,875 | 2,776 | 2,777 | 4,300 | 2,777 |
| 2018-11-14 | 2,841 | 2,887 | 2,830 | 2,875 | 3,200 | 2,875 |
| 2018-11-13 | 2,781 | 2,853 | 2,781 | 2,848 | 2,200 | 2,848 |
| 2018-11-12 | 2,934 | 2,950 | 2,927 | 2,927 | 1,300 | 2,927 |
| 2018-11-09 | 2,869 | 2,954 | 2,869 | 2,954 | 1,300 | 2,954 |
| 2018-11-08 | 2,916 | 2,984 | 2,916 | 2,958 | 1,300 | 2,958 |
| 2018-11-07 | 3,005 | 3,015 | 2,916 | 2,916 | 3,900 | 2,916 |
| 2018-11-06 | 2,872 | 2,989 | 2,872 | 2,962 | 3,600 | 2,962 |
| 2018-11-05 | 2,864 | 2,991 | 2,864 | 2,922 | 4,700 | 2,922 |
| 2018-11-02 | 2,899 | 2,999 | 2,899 | 2,930 | 5,800 | 2,930 |
| 2018-11-01 | 2,951 | 2,951 | 2,857 | 2,859 | 3,700 | 2,859 |
| 2018-10-31 | 3,055 | 3,055 | 2,955 | 3,015 | 4,400 | 3,015 |
| 2018-10-30 | 2,800 | 3,090 | 2,747 | 3,055 | 12,000 | 3,055 |
| 2018-10-29 | 2,798 | 2,857 | 2,730 | 2,833 | 5,200 | 2,833 |
| 2018-10-26 | 2,800 | 2,908 | 2,766 | 2,843 | 7,100 | 2,843 |
| 2018-10-25 | 3,035 | 3,035 | 2,900 | 2,900 | 8,000 | 2,900 |
| 2018-10-24 | 3,090 | 3,095 | 3,030 | 3,085 | 3,300 | 3,085 |
| 2018-10-23 | 3,200 | 3,200 | 3,045 | 3,045 | 8,300 | 3,045 |
| 2018-10-22 | 3,075 | 3,150 | 3,060 | 3,130 | 3,400 | 3,130 |
| 2018-10-19 | 3,100 | 3,105 | 3,055 | 3,055 | 3,500 | 3,055 |
| 2018-10-18 | 3,330 | 3,330 | 3,100 | 3,145 | 4,500 | 3,145 |
| 2018-10-17 | 3,055 | 3,190 | 3,055 | 3,190 | 2,100 | 3,190 |
| 2018-10-16 | 3,065 | 3,090 | 3,040 | 3,050 | 4,100 | 3,050 |
| 2018-10-15 | 3,130 | 3,285 | 3,075 | 3,080 | 5,600 | 3,080 |
| 2018-10-12 | 3,135 | 3,165 | 3,135 | 3,145 | 5,100 | 3,145 |
| 2018-10-11 | 3,355 | 3,355 | 3,130 | 3,135 | 6,600 | 3,135 |
| 2018-10-10 | 3,505 | 3,505 | 3,325 | 3,375 | 8,000 | 3,375 |
| 2018-10-09 | 3,640 | 3,640 | 3,540 | 3,560 | 2,300 | 3,560 |
| 2018-10-05 | 3,535 | 3,595 | 3,515 | 3,530 | 2,800 | 3,530 |
| 2018-10-04 | 3,695 | 3,695 | 3,500 | 3,535 | 3,800 | 3,535 |
| 2018-10-03 | 3,565 | 3,575 | 3,515 | 3,555 | 3,700 | 3,555 |
| 2018-10-02 | 3,645 | 3,650 | 3,600 | 3,635 | 2,100 | 3,635 |
| 2018-10-01 | 3,625 | 3,650 | 3,625 | 3,645 | 1,500 | 3,645 |
| 2018-09-28 | 3,765 | 3,765 | 3,600 | 3,665 | 1,900 | 3,665 |
| 2018-09-27 | 3,765 | 3,765 | 3,645 | 3,730 | 2,900 | 3,730 |
| 2018-09-26 | 3,810 | 3,810 | 3,715 | 3,765 | 5,000 | 3,765 |
| 2018-09-25 | 3,830 | 3,830 | 3,690 | 3,830 | 11,600 | 3,830 |
| 2018-09-21 | 3,495 | 3,840 | 3,475 | 3,795 | 23,000 | 3,795 |
| 2018-09-20 | 3,405 | 3,450 | 3,405 | 3,450 | 5,500 | 3,450 |
| 2018-09-19 | 3,385 | 3,415 | 3,295 | 3,405 | 4,300 | 3,405 |
| 2018-09-18 | 3,360 | 3,360 | 3,235 | 3,315 | 4,700 | 3,315 |
| 2018-09-14 | 3,255 | 3,390 | 3,255 | 3,360 | 6,200 | 3,360 |
| 2018-09-13 | 3,300 | 3,325 | 3,235 | 3,290 | 4,600 | 3,290 |
| 2018-09-12 | 3,345 | 3,345 | 3,175 | 3,335 | 5,500 | 3,335 |
| 2018-09-11 | 3,265 | 3,305 | 3,140 | 3,280 | 3,700 | 3,280 |
| 2018-09-10 | 3,105 | 3,255 | 3,105 | 3,195 | 5,500 | 3,195 |
| 2018-09-07 | 3,080 | 3,130 | 3,080 | 3,100 | 2,200 | 3,100 |
| 2018-09-06 | 3,090 | 3,180 | 3,090 | 3,100 | 3,400 | 3,100 |
| 2018-09-05 | 3,150 | 3,190 | 3,090 | 3,090 | 3,000 | 3,090 |
| 2018-09-04 | 3,355 | 3,355 | 3,165 | 3,175 | 2,400 | 3,175 |
| 2018-09-03 | 3,260 | 3,260 | 3,140 | 3,145 | 2,300 | 3,145 |
| 2018-08-31 | 3,355 | 3,355 | 3,255 | 3,280 | 3,500 | 3,280 |
| 2018-08-30 | 3,255 | 3,370 | 3,255 | 3,330 | 2,200 | 3,330 |
| 2018-08-29 | 3,235 | 3,350 | 3,235 | 3,305 | 4,000 | 3,305 |
| 2018-08-28 | 3,105 | 3,300 | 3,105 | 3,235 | 3,700 | 3,235 |
| 2018-08-27 | 3,090 | 3,180 | 3,090 | 3,175 | 4,200 | 3,175 |
| 2018-08-24 | 3,100 | 3,100 | 3,040 | 3,090 | 900 | 3,090 |
| 2018-08-23 | 3,080 | 3,130 | 3,055 | 3,105 | 2,800 | 3,105 |
| 2018-08-22 | 3,030 | 3,120 | 3,030 | 3,120 | 1,500 | 3,120 |
| 2018-08-21 | 3,050 | 3,190 | 3,035 | 3,070 | 3,900 | 3,070 |
| 2018-08-20 | 3,130 | 3,155 | 3,040 | 3,050 | 7,200 | 3,050 |
| 2018-08-17 | 3,070 | 3,115 | 3,070 | 3,115 | 2,700 | 3,115 |
| 2018-08-16 | 3,070 | 3,100 | 3,050 | 3,050 | 4,700 | 3,050 |
| 2018-08-15 | 3,190 | 3,205 | 3,110 | 3,125 | 4,000 | 3,125 |
| 2018-08-14 | 3,145 | 3,175 | 3,140 | 3,145 | 2,500 | 3,145 |
| 2018-08-13 | 3,270 | 3,270 | 3,045 | 3,080 | 9,700 | 3,080 |
| 2018-08-10 | 3,275 | 3,410 | 3,250 | 3,265 | 5,600 | 3,265 |
| 2018-08-09 | 3,480 | 3,540 | 3,395 | 3,475 | 4,500 | 3,475 |
| 2018-08-08 | 3,580 | 3,580 | 3,510 | 3,520 | 2,200 | 3,520 |
| 2018-08-07 | 3,505 | 3,650 | 3,490 | 3,650 | 4,700 | 3,650 |
| 2018-08-06 | 3,505 | 3,575 | 3,490 | 3,510 | 2,400 | 3,510 |
| 2018-08-03 | 3,535 | 3,620 | 3,500 | 3,515 | 4,500 | 3,515 |
| 2018-08-02 | 3,660 | 3,660 | 3,520 | 3,555 | 3,800 | 3,555 |
| 2018-08-01 | 3,625 | 3,635 | 3,520 | 3,520 | 5,300 | 3,520 |
| 2018-07-31 | 3,735 | 3,735 | 3,555 | 3,675 | 5,000 | 3,675 |
| 2018-07-30 | 3,595 | 3,735 | 3,540 | 3,670 | 7,000 | 3,670 |
| 2018-07-27 | 3,445 | 3,650 | 3,445 | 3,595 | 8,000 | 3,595 |
| 2018-07-26 | 3,410 | 3,450 | 3,400 | 3,445 | 3,900 | 3,445 |
| 2018-07-25 | 3,350 | 3,455 | 3,345 | 3,425 | 6,100 | 3,425 |
| 2018-07-24 | 3,335 | 3,355 | 3,325 | 3,350 | 3,000 | 3,350 |
| 2018-07-23 | 3,310 | 3,375 | 3,305 | 3,340 | 3,200 | 3,340 |
| 2018-07-20 | 3,395 | 3,410 | 3,310 | 3,355 | 4,600 | 3,355 |
| 2018-07-19 | 3,425 | 3,460 | 3,395 | 3,395 | 3,000 | 3,395 |
| 2018-07-18 | 3,500 | 3,500 | 3,410 | 3,415 | 4,400 | 3,415 |
| 2018-07-17 | 3,390 | 3,655 | 3,390 | 3,415 | 4,900 | 3,415 |
| 2018-07-13 | 3,360 | 3,395 | 3,350 | 3,390 | 2,900 | 3,390 |
| 2018-07-12 | 3,220 | 3,425 | 3,220 | 3,330 | 4,700 | 3,330 |
| 2018-07-11 | 3,295 | 3,300 | 3,205 | 3,220 | 4,300 | 3,220 |
| 2018-07-10 | 3,400 | 3,400 | 3,300 | 3,300 | 4,700 | 3,300 |
| 2018-07-09 | 3,425 | 3,425 | 3,320 | 3,330 | 3,100 | 3,330 |
| 2018-07-06 | 3,235 | 3,390 | 3,235 | 3,355 | 6,500 | 3,355 |
| 2018-07-05 | 3,485 | 3,485 | 3,275 | 3,305 | 8,800 | 3,305 |
| 2018-07-04 | 3,365 | 3,510 | 3,365 | 3,470 | 5,900 | 3,470 |
| 2018-07-03 | 3,425 | 3,515 | 3,375 | 3,400 | 5,000 | 3,400 |
| 2018-07-02 | 3,695 | 3,765 | 3,455 | 3,495 | 9,600 | 3,495 |
| 2018-06-29 | 3,745 | 3,745 | 3,640 | 3,685 | 4,800 | 3,685 |
| 2018-06-28 | 3,585 | 3,705 | 3,585 | 3,695 | 7,400 | 3,695 |
| 2018-06-27 | 3,560 | 3,640 | 3,530 | 3,585 | 6,400 | 3,585 |
| 2018-06-26 | 3,795 | 3,795 | 3,450 | 3,470 | 18,100 | 3,470 |
| 2018-06-25 | 3,590 | 3,660 | 3,585 | 3,585 | 11,800 | 3,585 |
| 2018-06-22 | 3,475 | 3,595 | 3,430 | 3,585 | 6,200 | 3,585 |
| 2018-06-21 | 3,450 | 3,530 | 3,450 | 3,515 | 5,400 | 3,515 |
| 2018-06-20 | 3,470 | 3,485 | 3,440 | 3,475 | 7,500 | 3,475 |
| 2018-06-19 | 3,515 | 3,600 | 3,430 | 3,470 | 11,800 | 3,470 |
| 2018-06-18 | 3,585 | 3,655 | 3,410 | 3,455 | 14,000 | 3,455 |
| 2018-06-15 | 3,670 | 3,710 | 3,600 | 3,700 | 10,000 | 3,700 |
| 2018-06-14 | 3,705 | 3,715 | 3,650 | 3,665 | 3,900 | 3,665 |
| 2018-06-13 | 3,740 | 3,740 | 3,635 | 3,650 | 8,900 | 3,650 |
| 2018-06-12 | 3,755 | 3,775 | 3,715 | 3,740 | 4,800 | 3,740 |
| 2018-06-11 | 3,730 | 3,810 | 3,715 | 3,750 | 6,600 | 3,750 |
| 2018-06-08 | 3,900 | 3,925 | 3,710 | 3,710 | 16,400 | 3,710 |
| 2018-06-07 | 3,595 | 3,995 | 3,595 | 3,925 | 24,100 | 3,925 |
| 2018-06-06 | 3,510 | 3,630 | 3,510 | 3,565 | 30,200 | 3,565 |
| 2018-06-05 | 3,645 | 3,705 | 3,585 | 3,695 | 8,600 | 3,695 |
| 2018-06-04 | 3,835 | 3,835 | 3,665 | 3,670 | 13,900 | 3,670 |
| 2018-06-01 | 3,755 | 3,870 | 3,720 | 3,855 | 8,900 | 3,855 |
| 2018-05-31 | 3,680 | 3,835 | 3,680 | 3,795 | 9,400 | 3,795 |
| 2018-05-30 | 3,700 | 3,700 | 3,630 | 3,680 | 8,700 | 3,680 |
| 2018-05-29 | 3,865 | 3,885 | 3,715 | 3,770 | 9,200 | 3,770 |
| 2018-05-28 | 3,925 | 3,925 | 3,850 | 3,875 | 11,600 | 3,875 |
| 2018-05-25 | 4,000 | 4,015 | 3,905 | 3,925 | 8,200 | 3,925 |
| 2018-05-24 | 4,090 | 4,140 | 3,935 | 3,955 | 15,400 | 3,955 |
| 2018-05-23 | 4,190 | 4,220 | 4,040 | 4,065 | 13,500 | 4,065 |
| 2018-05-22 | 4,275 | 4,275 | 4,165 | 4,185 | 9,400 | 4,185 |
| 2018-05-21 | 4,355 | 4,400 | 4,265 | 4,280 | 13,400 | 4,280 |
| 2018-05-18 | 4,285 | 4,390 | 4,285 | 4,355 | 7,400 | 4,355 |
| 2018-05-17 | 4,330 | 4,345 | 4,240 | 4,285 | 15,000 | 4,285 |
| 2018-05-16 | 4,300 | 4,360 | 4,260 | 4,330 | 12,100 | 4,330 |
| 2018-05-15 | 4,490 | 4,490 | 4,245 | 4,320 | 31,600 | 4,320 |
| 2018-05-14 | 4,540 | 4,580 | 4,480 | 4,490 | 23,500 | 4,490 |
| 2018-05-11 | 4,345 | 4,445 | 4,130 | 4,400 | 70,800 | 4,400 |
| 2018-05-10 | 4,735 | 4,875 | 4,735 | 4,765 | 18,700 | 4,765 |
| 2018-05-09 | 4,815 | 4,850 | 4,695 | 4,725 | 16,400 | 4,725 |
| 2018-05-08 | 4,915 | 4,950 | 4,750 | 4,855 | 18,900 | 4,855 |
| 2018-05-07 | 5,080 | 5,080 | 4,870 | 5,000 | 18,300 | 5,000 |
| 2018-05-02 | 5,060 | 5,200 | 5,020 | 5,030 | 28,500 | 5,030 |
| 2018-05-01 | 5,550 | 5,550 | 5,120 | 5,120 | 52,100 | 5,120 |
| 2018-04-27 | 6,190 | 6,200 | 5,580 | 5,620 | 74,400 | 5,620 |
| 2018-04-26 | 6,550 | 6,580 | 5,960 | 6,210 | 354,200 | 6,210 |
| 2018-04-25 | 6,550 | 6,870 | 6,500 | 6,550 | 121,300 | 6,550 |
| 2018-04-24 | 6,290 | 6,560 | 6,290 | 6,560 | 71,800 | 6,560 |
| 2018-04-23 | 6,320 | 6,570 | 6,160 | 6,270 | 75,100 | 6,270 |
| 2018-04-20 | 6,180 | 6,290 | 6,110 | 6,270 | 42,100 | 6,270 |
| 2018-04-19 | 6,000 | 6,180 | 5,970 | 6,170 | 40,200 | 6,170 |
分割・併合履歴 ： [1994-03-28]1株→1.1株
