5757 (株)CKサンエツの時系列データ [2019年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2019-12-30	3,435	3,435	3,380	3,405	1,600	3,405
2019-12-27	3,325	3,450	3,325	3,450	3,900	3,450
2019-12-26	3,315	3,360	3,315	3,330	4,500	3,330
2019-12-25	3,355	3,385	3,350	3,360	2,900	3,360
2019-12-24	3,380	3,445	3,380	3,400	4,300	3,400
2019-12-23	3,460	3,460	3,340	3,350	8,300	3,350
2019-12-20	3,450	3,520	3,375	3,515	19,100	3,515
2019-12-19	3,430	3,450	3,415	3,450	13,600	3,450
2019-12-18	3,310	3,460	3,285	3,415	29,600	3,415
2019-12-17	3,120	3,120	3,090	3,120	3,700	3,120
2019-12-16	3,115	3,120	3,085	3,115	6,000	3,115
2019-12-13	3,055	3,100	3,055	3,075	6,500	3,075
2019-12-12	3,070	3,070	3,015	3,015	2,500	3,015
2019-12-11	3,035	3,055	3,025	3,035	5,300	3,035
2019-12-10	3,070	3,070	3,030	3,030	3,600	3,030
2019-12-09	3,100	3,115	3,040	3,115	6,300	3,115
2019-12-06	3,015	3,100	3,015	3,090	4,600	3,090
2019-12-05	3,120	3,120	3,005	3,015	14,600	3,015
2019-12-04	3,000	3,065	2,992	3,010	7,600	3,010
2019-12-03	3,030	3,035	2,975	2,982	4,400	2,982
2019-12-02	3,075	3,075	3,000	3,005	3,600	3,005
2019-11-29	3,070	3,070	3,035	3,035	1,900	3,035
2019-11-28	3,110	3,110	3,045	3,065	2,600	3,065
2019-11-27	3,085	3,115	3,085	3,105	1,400	3,105
2019-11-26	3,055	3,145	3,055	3,085	2,700	3,085
2019-11-25	3,145	3,145	3,055	3,055	3,800	3,055
2019-11-22	3,050	3,125	3,035	3,125	2,300	3,125
2019-11-21	3,075	3,075	2,953	3,000	7,000	3,000
2019-11-20	3,100	3,140	3,075	3,120	7,600	3,120
2019-11-19	3,025	3,110	3,025	3,100	8,700	3,100
2019-11-18	2,980	3,010	2,973	3,010	5,100	3,010
2019-11-15	2,921	2,954	2,910	2,946	3,800	2,946
2019-11-14	2,983	2,984	2,921	2,921	5,400	2,921
2019-11-13	2,970	3,020	2,970	2,978	5,600	2,978
2019-11-12	2,975	2,975	2,953	2,970	3,200	2,970
2019-11-11	2,958	2,989	2,958	2,976	3,100	2,976
2019-11-08	2,983	2,983	2,956	2,964	3,700	2,964
2019-11-07	2,916	2,979	2,916	2,979	2,700	2,979
2019-11-06	2,934	2,979	2,920	2,934	4,800	2,934
2019-11-05	2,985	2,985	2,933	2,933	3,400	2,933
2019-11-01	2,905	2,910	2,900	2,908	1,700	2,908
2019-10-31	2,890	2,961	2,890	2,941	4,500	2,941
2019-10-30	2,970	2,999	2,860	2,883	21,800	2,883
2019-10-29	2,989	3,015	2,989	3,010	9,900	3,010
2019-10-28	2,940	3,020	2,902	2,966	11,800	2,966
2019-10-25	2,948	2,949	2,901	2,949	4,300	2,949
2019-10-24	2,905	2,948	2,870	2,920	6,900	2,920
2019-10-23	2,999	2,999	2,868	2,868	5,800	2,868
2019-10-21	2,919	2,950	2,919	2,950	5,400	2,950
2019-10-18	2,897	2,942	2,897	2,919	7,600	2,919
2019-10-17	2,881	2,895	2,881	2,890	3,800	2,890
2019-10-16	2,888	2,892	2,845	2,860	9,100	2,860
2019-10-15	2,839	2,877	2,823	2,838	7,100	2,838
2019-10-11	2,831	2,840	2,816	2,816	3,300	2,816
2019-10-10	2,810	2,831	2,810	2,831	1,000	2,831
2019-10-09	2,811	2,811	2,808	2,809	1,600	2,809
2019-10-08	2,812	2,825	2,809	2,825	3,100	2,825
2019-10-07	2,798	2,818	2,794	2,812	2,300	2,812
2019-10-04	2,814	2,814	2,795	2,806	2,500	2,806
2019-10-03	2,827	2,827	2,799	2,814	3,900	2,814
2019-10-02	2,844	2,844	2,813	2,827	3,200	2,827
2019-10-01	2,839	2,848	2,818	2,837	6,000	2,837
2019-09-30	2,830	2,845	2,806	2,837	6,800	2,837
2019-09-27	2,837	2,837	2,805	2,811	5,200	2,811
2019-09-26	2,819	2,840	2,806	2,840	7,300	2,840
2019-09-25	2,813	2,829	2,801	2,813	4,000	2,813
2019-09-24	2,812	2,843	2,796	2,840	6,900	2,840
2019-09-20	2,841	2,844	2,818	2,818	11,700	2,818
2019-09-19	2,826	2,831	2,761	2,818	11,000	2,818
2019-09-18	2,893	2,893	2,806	2,824	9,500	2,824
2019-09-17	2,896	2,896	2,854	2,870	5,700	2,870
2019-09-13	2,876	2,900	2,832	2,896	12,200	2,896
2019-09-12	2,866	2,870	2,841	2,858	5,500	2,858
2019-09-11	2,840	2,865	2,836	2,837	5,000	2,837
2019-09-10	2,840	2,859	2,811	2,839	5,000	2,839
2019-09-09	2,843	2,849	2,831	2,840	2,100	2,840
2019-09-06	2,840	2,844	2,830	2,843	1,800	2,843
2019-09-05	2,802	2,860	2,802	2,860	3,400	2,860
2019-09-04	2,865	2,865	2,811	2,811	1,900	2,811
2019-09-03	2,865	2,865	2,767	2,829	3,600	2,829
2019-09-02	2,911	2,911	2,845	2,845	4,800	2,845
2019-08-30	2,850	3,000	2,850	3,000	5,100	3,000
2019-08-29	2,801	2,850	2,801	2,850	2,000	2,850
2019-08-28	2,848	2,848	2,838	2,840	1,300	2,840
2019-08-27	2,851	2,851	2,803	2,820	2,500	2,820
2019-08-26	2,893	2,893	2,767	2,801	4,000	2,801
2019-08-23	2,851	2,872	2,841	2,843	1,300	2,843
2019-08-22	2,921	2,921	2,836	2,851	1,700	2,851
2019-08-21	2,985	2,985	2,821	2,821	8,100	2,821
2019-08-20	2,869	2,935	2,869	2,935	4,200	2,935
2019-08-19	2,918	2,918	2,847	2,869	1,700	2,869
2019-08-16	2,899	2,899	2,825	2,831	3,000	2,831
2019-08-15	2,811	2,855	2,810	2,812	3,200	2,812
2019-08-14	2,882	2,886	2,816	2,868	3,600	2,868
2019-08-13	2,899	2,899	2,728	2,832	6,000	2,832
2019-08-09	2,836	2,913	2,836	2,913	4,900	2,913
2019-08-08	2,776	2,829	2,733	2,804	3,100	2,804
2019-08-07	2,740	2,750	2,726	2,726	2,100	2,726
2019-08-06	2,745	2,792	2,708	2,740	4,100	2,740
2019-08-05	2,743	2,793	2,743	2,751	3,300	2,751
2019-08-02	2,772	2,817	2,764	2,764	4,300	2,764
2019-08-01	2,835	2,839	2,803	2,834	1,300	2,834
2019-07-31	2,900	2,900	2,836	2,853	1,400	2,853
2019-07-30	2,813	2,857	2,813	2,850	2,400	2,850
2019-07-29	2,843	2,852	2,825	2,832	900	2,832
2019-07-26	2,771	2,858	2,771	2,833	3,200	2,833
2019-07-25	2,800	2,800	2,770	2,776	2,100	2,776
2019-07-24	2,765	2,794	2,739	2,794	3,800	2,794
2019-07-23	2,756	2,794	2,752	2,752	1,900	2,752
2019-07-22	2,758	2,779	2,726	2,764	7,800	2,764
2019-07-19	2,707	2,787	2,707	2,757	5,600	2,757
2019-07-18	2,806	2,806	2,740	2,740	9,000	2,740
2019-07-17	2,848	2,869	2,818	2,818	2,100	2,818
2019-07-16	2,828	2,857	2,828	2,829	2,700	2,829
2019-07-12	2,845	2,864	2,826	2,826	1,300	2,826
2019-07-11	2,850	2,865	2,811	2,824	5,700	2,824
2019-07-10	2,801	2,836	2,800	2,800	2,400	2,800
2019-07-09	2,801	2,849	2,801	2,841	1,100	2,841
2019-07-08	2,841	2,941	2,778	2,778	7,900	2,778
2019-07-05	2,998	2,998	2,891	2,891	4,600	2,891
2019-07-04	2,992	2,998	2,992	2,998	600	2,998
2019-07-03	2,951	3,010	2,931	2,965	1,600	2,965
2019-07-02	3,075	3,075	2,991	2,993	2,000	2,993
2019-07-01	2,981	3,100	2,965	3,100	7,500	3,100
2019-06-28	2,923	2,931	2,923	2,931	1,600	2,931
2019-06-27	2,953	2,989	2,953	2,973	2,800	2,973
2019-06-26	2,983	2,986	2,960	2,985	10,500	2,985
2019-06-25	2,840	2,895	2,840	2,895	6,100	2,895
2019-06-24	2,848	2,851	2,830	2,838	5,000	2,838
2019-06-21	2,840	2,934	2,839	2,898	4,900	2,898
2019-06-20	2,783	2,810	2,783	2,810	2,400	2,810
2019-06-19	2,801	2,813	2,783	2,783	3,900	2,783
2019-06-18	2,800	2,806	2,785	2,790	3,200	2,790
2019-06-17	2,745	2,784	2,741	2,766	4,800	2,766
2019-06-14	2,733	2,763	2,733	2,745	3,500	2,745
2019-06-13	2,760	2,765	2,743	2,743	2,300	2,743
2019-06-12	2,780	2,782	2,760	2,760	1,200	2,760
2019-06-11	2,760	2,801	2,760	2,774	3,300	2,774
2019-06-10	2,790	2,827	2,790	2,827	3,200	2,827
2019-06-07	2,755	2,807	2,755	2,781	1,800	2,781
2019-06-06	2,821	2,823	2,752	2,752	3,400	2,752
2019-06-05	2,835	2,882	2,801	2,872	3,400	2,872
2019-06-04	2,750	2,785	2,725	2,785	3,100	2,785
2019-06-03	2,740	2,740	2,700	2,700	3,400	2,700
2019-05-31	2,746	2,750	2,733	2,740	2,300	2,740
2019-05-30	2,743	2,830	2,743	2,771	1,100	2,771
2019-05-29	2,785	2,802	2,720	2,773	3,900	2,773
2019-05-28	2,907	2,907	2,732	2,820	6,400	2,820
2019-05-27	2,985	3,025	2,799	2,907	2,900	2,907
2019-05-24	2,811	2,894	2,730	2,835	5,500	2,835
2019-05-23	2,960	2,961	2,802	2,811	5,400	2,811
2019-05-22	3,030	3,030	2,960	2,960	2,900	2,960
2019-05-21	3,060	3,060	2,977	3,000	6,400	3,000
2019-05-20	2,939	3,000	2,926	2,950	5,200	2,950
2019-05-17	2,855	2,929	2,805	2,926	3,700	2,926
2019-05-16	2,759	2,839	2,759	2,826	6,800	2,826
2019-05-15	2,681	2,760	2,673	2,731	3,000	2,731
2019-05-14	2,651	2,784	2,538	2,658	7,000	2,658
2019-05-13	2,706	2,756	2,680	2,680	4,300	2,680
2019-05-10	2,713	2,751	2,707	2,716	6,000	2,716
2019-05-09	2,789	2,789	2,650	2,706	6,000	2,706
2019-05-08	2,857	2,857	2,810	2,812	3,400	2,812
2019-05-07	2,911	2,911	2,826	2,858	4,200	2,858
2019-04-26	2,867	2,896	2,867	2,893	2,400	2,893
2019-04-25	2,903	2,910	2,861	2,895	3,000	2,895
2019-04-24	2,980	2,980	2,830	2,848	4,800	2,848
2019-04-23	2,989	2,995	2,927	2,951	4,500	2,951
2019-04-22	3,030	3,030	2,912	2,946	9,800	2,946
2019-04-19	3,060	3,060	2,987	3,030	2,400	3,030
2019-04-18	3,150	3,150	2,970	3,045	3,900	3,045
2019-04-17	3,120	3,120	3,030	3,060	2,000	3,060
2019-04-16	3,145	3,145	3,075	3,120	1,800	3,120
2019-04-15	3,000	3,145	3,000	3,145	5,500	3,145
2019-04-12	2,998	3,015	2,995	3,005	2,000	3,005
2019-04-11	3,070	3,070	2,994	3,005	1,600	3,005
2019-04-10	2,985	3,045	2,985	3,000	2,000	3,000
2019-04-09	3,015	3,055	2,955	3,055	2,100	3,055
2019-04-08	3,090	3,090	3,040	3,060	1,400	3,060
2019-04-05	3,025	3,085	3,025	3,080	3,200	3,080
2019-04-04	3,115	3,165	3,090	3,095	4,500	3,095
2019-04-03	3,015	3,115	3,015	3,115	3,600	3,115
2019-04-02	3,080	3,175	3,020	3,050	5,300	3,050
2019-04-01	2,993	3,085	2,944	3,080	11,700	3,080
2019-03-29	2,894	2,962	2,850	2,893	4,800	2,893
2019-03-28	3,000	3,010	2,871	2,944	8,500	2,944
2019-03-27	3,070	3,105	3,025	3,025	9,000	3,025
2019-03-26	3,090	3,235	3,070	3,225	20,700	3,225
2019-03-25	3,170	3,170	2,944	3,105	12,300	3,105
2019-03-22	2,950	3,180	2,950	3,180	25,400	3,180
2019-03-20	2,932	3,025	2,862	2,921	17,800	2,921
2019-03-19	3,045	3,045	2,882	2,905	18,700	2,905
2019-03-18	2,829	2,994	2,804	2,994	20,700	2,994
2019-03-15	2,803	2,861	2,717	2,750	21,200	2,750
2019-03-14	2,855	2,909	2,802	2,803	8,000	2,803
2019-03-13	2,885	2,909	2,863	2,866	8,000	2,866
2019-03-12	2,862	2,983	2,830	2,935	12,900	2,935
2019-03-11	2,922	2,979	2,861	2,862	9,400	2,862
2019-03-08	3,005	3,005	2,900	2,921	8,000	2,921
2019-03-07	3,045	3,065	3,010	3,025	4,500	3,025
2019-03-06	3,115	3,115	3,020	3,025	5,400	3,025
2019-03-05	3,110	3,160	3,065	3,160	3,300	3,160
2019-03-04	3,120	3,205	3,105	3,105	5,700	3,105
2019-03-01	3,135	3,140	3,060	3,100	7,500	3,100
2019-02-28	3,240	3,270	3,185	3,205	4,600	3,205
2019-02-27	3,310	3,310	3,210	3,225	5,300	3,225
2019-02-26	3,400	3,400	3,230	3,290	6,500	3,290
2019-02-25	3,550	3,550	3,235	3,450	11,100	3,450
2019-02-22	3,665	3,665	3,450	3,575	9,500	3,575
2019-02-21	3,700	3,700	3,285	3,655	22,600	3,655
2019-02-20	3,135	3,500	3,135	3,490	15,800	3,490
2019-02-19	3,175	3,735	3,025	3,135	32,100	3,135
2019-02-18	2,781	3,050	2,781	3,035	9,500	3,035
2019-02-15	2,647	2,770	2,647	2,766	8,100	2,766
2019-02-14	2,452	2,706	2,452	2,614	7,600	2,614
2019-02-13	2,433	2,457	2,381	2,451	1,800	2,451
2019-02-12	2,350	2,451	2,350	2,437	2,400	2,437
2019-02-08	2,396	2,397	2,333	2,333	3,600	2,333
2019-02-07	2,387	2,437	2,386	2,421	1,700	2,421
2019-02-06	2,404	2,438	2,404	2,437	600	2,437
2019-02-05	2,438	2,438	2,403	2,403	2,200	2,403
2019-02-04	2,438	2,444	2,377	2,440	4,700	2,440
2019-02-01	2,363	2,410	2,363	2,388	2,300	2,388
2019-01-31	2,397	2,447	2,366	2,366	2,500	2,366
2019-01-30	2,403	2,442	2,384	2,406	4,600	2,406
2019-01-29	2,445	2,450	2,389	2,418	3,300	2,418
2019-01-28	2,391	2,496	2,386	2,493	3,000	2,493
2019-01-25	2,428	2,428	2,386	2,386	1,500	2,386
2019-01-24	2,372	2,423	2,352	2,380	2,000	2,380
2019-01-23	2,418	2,447	2,363	2,372	2,400	2,372
2019-01-22	2,580	2,580	2,409	2,468	7,100	2,468
2019-01-21	2,395	2,469	2,395	2,469	5,100	2,469
2019-01-18	2,376	2,395	2,324	2,395	8,100	2,395
2019-01-17	2,243	2,328	2,243	2,326	3,800	2,326
2019-01-16	2,306	2,306	2,195	2,243	5,600	2,243
2019-01-15	2,269	2,320	2,240	2,306	3,300	2,306
2019-01-11	2,304	2,304	2,240	2,240	2,100	2,240
2019-01-10	2,261	2,261	2,183	2,204	2,100	2,204
2019-01-09	2,275	2,336	2,231	2,261	9,400	2,261
2019-01-08	2,201	2,297	2,201	2,273	4,300	2,273
2019-01-07	2,151	2,320	2,151	2,214	7,800	2,214
2019-01-04	2,196	2,196	2,126	2,132	8,100	2,132

分割・併合履歴： [1994-03-28]1株→1.1株

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30

5757 (株)CKサンエツ の時系列データ [2019年度]

5757 (株)CKサンエツの時系列データ [2019年度]