5757 (株)CKサンエツ の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-303,8703,9053,8503,8801,3003,880
2020-12-293,8903,8903,7803,8702,3003,870
2020-12-283,8003,9603,7803,8503,2003,850
2020-12-253,7553,7953,7203,7951,0003,795
2020-12-243,8053,8153,7753,8002,0003,800
2020-12-233,7703,8003,6403,7751,3003,775
2020-12-223,8703,8753,7903,8255,7003,825
2020-12-213,7753,8003,7653,8003,0003,800
2020-12-183,8003,8003,7453,7653,2003,765
2020-12-173,7953,7953,7403,7551,4003,755
2020-12-163,8203,8353,8003,8252,5003,825
2020-12-153,8803,8803,8253,8251,7003,825
2020-12-143,9153,9153,8053,8802,2003,880
2020-12-113,9503,9503,9153,9403,3003,940
2020-12-103,9903,9903,9303,9359,0003,935
2020-12-093,8803,9203,8803,9205,5003,920
2020-12-083,8703,8753,8403,8402,3003,840
2020-12-073,8753,9003,8553,8702,1003,870
2020-12-043,9003,9203,9003,9202,3003,920
2020-12-033,9253,9603,9103,9102,9003,910
2020-12-023,8953,9753,8803,9707,8003,970
2020-12-013,8553,8803,7903,8653,2003,865
2020-11-303,8803,8953,8403,8552,5003,855
2020-11-273,8053,8803,7853,8754,6003,875
2020-11-263,7853,8253,7153,8253,0003,825
2020-11-253,8003,8753,7603,7855,3003,785
2020-11-243,6753,8553,6703,8308,5003,830
2020-11-203,6503,6703,5953,6706,3003,670
2020-11-193,6403,6503,6053,6505,0003,650
2020-11-183,6353,6753,6053,6403,9003,640
2020-11-173,7153,7153,5703,6202,9003,620
2020-11-163,7403,7403,5703,7403,6003,740
2020-11-133,7953,7953,6853,7451,9003,745
2020-11-123,7753,8003,7153,8003,4003,800
2020-11-113,7803,7803,7353,7753,3003,775
2020-11-103,7403,7803,6903,7805,2003,780
2020-11-093,7353,7403,5303,7403,7003,740
2020-11-063,5653,7353,5653,7353,8003,735
2020-11-053,4203,6003,4203,6002,8003,600
2020-11-043,4853,5653,4803,5502,9003,550
2020-11-023,5003,5003,4553,4851,4003,485
2020-10-303,4003,4853,4003,4301,7003,430
2020-10-293,5803,5953,4203,4201,6003,420
2020-10-283,5353,5803,5003,5801,0003,580
2020-10-273,6703,6703,4953,5901,3003,590
2020-10-263,6703,6703,6003,6704003,670
2020-10-233,6303,6403,4903,6001,6003,600
2020-10-223,7253,7253,6703,7001,5003,700
2020-10-213,7403,7403,6753,7104,9003,710
2020-10-203,6603,7153,6603,7152,5003,715
2020-10-193,6803,6803,5553,6601,5003,660
2020-10-163,7003,7003,6203,6801,4003,680
2020-10-153,7003,7253,6953,7251,6003,725
2020-10-143,7103,7153,6103,6801,8003,680
2020-10-133,7003,7153,7003,7053003,705
2020-10-123,6403,7003,6403,7001,1003,700
2020-10-093,7353,7353,5953,7101,6003,710
2020-10-083,6903,7453,6053,7452,5003,745
2020-10-073,5903,7003,5903,7004,3003,700
2020-10-063,6003,6253,5353,5903,0003,590
2020-10-053,5353,6903,5053,6602,9003,660
2020-10-023,5253,6003,4753,5353,7003,535
2020-09-303,5603,6153,3053,3854,0003,385
2020-09-293,6503,6503,4803,56013,4003,560
2020-09-283,6453,7553,5803,7558,0003,755
2020-09-253,5903,6453,5903,6451,7003,645
2020-09-243,7353,7353,5953,6252,4003,625
2020-09-233,5703,7403,5553,74014,7003,740
2020-09-183,5603,5953,5303,5809,1003,580
2020-09-173,4703,5403,4353,5409,2003,540
2020-09-163,3703,4803,3703,47014,8003,470
2020-09-153,3703,3703,3703,3701,1003,370
2020-09-143,3753,3753,3253,3703,8003,370
2020-09-113,3603,3903,3353,3355,7003,335
2020-09-103,3103,3253,2953,3152,8003,315
2020-09-093,3453,3503,2803,3104,7003,310
2020-09-083,3303,3453,2853,3452,4003,345
2020-09-073,3653,3653,2903,2951,1003,295
2020-09-043,3553,3553,2903,2951,5003,295
2020-09-033,3403,3703,3103,3554,0003,355
2020-09-023,3403,3403,3103,3401,8003,340
2020-09-013,3403,3503,2803,3001,2003,300
2020-08-313,4253,4503,2553,3404,5003,340
2020-08-283,2553,2853,2253,2854,4003,285
2020-08-273,2503,2753,1853,2753,3003,275
2020-08-263,2303,2503,1553,2503,1003,250
2020-08-253,2053,2303,2053,2301,0003,230
2020-08-243,1953,2103,1953,2108003,210
2020-08-213,1903,1953,1853,1951,0003,195
2020-08-203,2403,2753,1803,1804,6003,180
2020-08-193,1603,3003,1603,2401,7003,240
2020-08-183,1503,2903,0753,2159,1003,215
2020-08-173,0553,1203,0203,1106,0003,110
2020-08-143,2803,4053,0603,1257,6003,125
2020-08-133,2003,2803,2003,2803,2003,280
2020-08-123,1503,2003,1503,2001,4003,200
2020-08-112,9853,1552,9703,1503,3003,150
2020-08-073,0503,1103,0453,0552,4003,055
2020-08-063,1503,1653,0503,0502,1003,050
2020-08-053,0403,1352,9703,1103,3003,110
2020-08-042,9923,0252,9053,0253,6003,025
2020-08-032,8802,9922,8122,9921,8002,992
2020-07-313,1203,1202,9012,9801,9002,980
2020-07-302,9933,1252,9893,1255,7003,125
2020-07-293,0853,1252,9872,9873,4002,987
2020-07-283,0703,1003,0553,0902,1003,090
2020-07-273,0003,0952,9993,0953,2003,095
2020-07-223,0003,0752,9813,0303,7003,030
2020-07-213,0153,0152,9793,0152,2003,015
2020-07-203,0953,1002,9713,0655,6003,065
2020-07-173,0003,0953,0003,0953,6003,095
2020-07-163,0103,0102,9872,9932,1002,993
2020-07-152,8793,0602,8783,0608,8003,060
2020-07-142,9442,9442,9252,9293,4002,929
2020-07-132,8393,0702,8392,99410,9002,994
2020-07-102,9752,9752,8752,8895,1002,889
2020-07-093,0253,0703,0253,0254,7003,025
2020-07-083,0803,1203,0753,0754,7003,075
2020-07-073,0803,1453,0453,1305,6003,130
2020-07-063,2003,2003,0103,0705,6003,070
2020-07-033,1003,1453,0853,1303,0003,130
2020-07-023,3003,3003,0753,0957,8003,095
2020-07-013,3503,3703,3003,3003,2003,300
2020-06-303,3803,4453,3703,3756,7003,375
2020-06-293,3803,4453,3503,3509,0003,350
2020-06-263,4303,4503,4003,4507,2003,450
2020-06-253,4053,4303,3953,43018,7003,430
2020-06-243,4203,4353,3903,4053,7003,405
2020-06-233,3803,4353,3803,4208,5003,420
2020-06-223,3953,3953,3503,3656,3003,365
2020-06-193,4003,4003,3653,3956,8003,395
2020-06-183,4253,4353,3803,4003,6003,400
2020-06-173,3803,4353,3453,4108,8003,410
2020-06-163,3053,3803,2653,3808,3003,380
2020-06-153,3403,3653,2553,2959,9003,295
2020-06-123,3053,3453,3003,3205,8003,320
2020-06-113,3553,3603,3003,3405,9003,340
2020-06-103,3003,3553,2903,3306,4003,330
2020-06-093,3403,3503,3053,3204,0003,320
2020-06-083,3053,3303,2903,3257,4003,325
2020-06-053,2753,3053,2503,3055,9003,305
2020-06-043,3003,3153,2303,2756,6003,275
2020-06-033,1503,3003,1453,3008,6003,300
2020-06-023,0953,2303,0953,18510,2003,185
2020-06-013,2153,2153,1403,1651,3003,165
2020-05-293,3003,3003,2253,2252,4003,225
2020-05-283,2303,3003,2253,3006,6003,300
2020-05-273,1953,2303,1603,2302,5003,230
2020-05-263,2153,2203,1253,2203,8003,220
2020-05-253,2003,2103,1153,2101,1003,210
2020-05-223,2003,2003,1453,2001,5003,200
2020-05-213,1803,1803,1153,1802,3003,180
2020-05-203,1803,2153,0553,1807,8003,180
2020-05-193,0603,1803,0603,1807,3003,180
2020-05-183,0053,0403,0003,0402,1003,040
2020-05-153,0203,0252,9503,0051,4003,005
2020-05-143,0153,0202,9473,0201,7003,020
2020-05-132,9593,0152,9592,9751,2002,975
2020-05-123,0003,0252,9613,0053,2003,005
2020-05-112,9062,9962,8762,9954,3002,995
2020-05-082,8302,9062,8302,9063,8002,906
2020-05-072,7762,8302,7712,8071,3002,807
2020-05-012,8652,8782,7922,7921,2002,792
2020-04-302,8572,8652,8412,8653,2002,865
2020-04-282,7792,8072,7572,8071,4002,807
2020-04-272,7452,7592,7212,7581,4002,758
2020-04-242,7952,7952,7452,7452,4002,745
2020-04-232,7562,8452,7062,8452,2002,845
2020-04-222,8292,8292,7202,7561,9002,756
2020-04-212,8782,8802,7702,8798,9002,879
2020-04-202,7472,8702,7472,8704,1002,870
2020-04-172,6762,7472,6542,7473,0002,747
2020-04-162,6532,7062,6512,6992,1002,699
2020-04-152,6672,6702,6292,6313,4002,631
2020-04-142,6482,6952,6452,6673,9002,667
2020-04-132,6812,7312,6162,6982,8002,698
2020-04-102,7002,7332,7002,7311,8002,731
2020-04-092,8262,8572,7412,7411,9002,741
2020-04-082,7182,8672,6182,8676,5002,867
2020-04-072,6182,7492,6022,7192,2002,719
2020-04-062,5792,6202,5322,6185,6002,618
2020-04-032,6332,6522,5722,6293,7002,629
2020-04-022,8442,8442,6802,6833,2002,683
2020-04-012,8902,8902,7362,7443,5002,744
2020-03-312,7022,9402,7022,9404,0002,940
2020-03-302,8602,8602,7252,72512,0002,725
2020-03-272,7993,0002,7463,00018,1003,000
2020-03-262,7502,7702,6342,7707,6002,770
2020-03-252,7882,7882,5572,7605,3002,760
2020-03-242,8002,8002,6832,73512,3002,735
2020-03-232,4512,6482,4512,64813,5002,648
2020-03-192,4412,5202,4412,45122,2002,451
2020-03-182,3722,4712,2992,43332,4002,433
2020-03-172,0402,1771,9302,17214,7002,172
2020-03-161,9112,0601,9112,06023,3002,060
2020-03-131,9501,9911,9001,90059,9001,900
2020-03-122,4482,4612,4002,4006,7002,400
2020-03-112,4502,5372,4502,45110,7002,451
2020-03-102,4292,4932,3402,44820,0002,448
2020-03-092,7062,7062,4792,4795,3002,479
2020-03-062,8502,8502,7132,71311,4002,713
2020-03-052,8902,9002,7302,8589,2002,858
2020-03-042,9132,9582,8872,8874,0002,887
2020-03-033,0503,0552,9222,9227,0002,922
2020-03-022,9102,9992,9102,9557,8002,955
2020-02-283,2003,2002,9102,91710,2002,917
2020-02-273,3603,3603,2153,2158,6003,215
2020-02-263,2303,3803,2103,37510,2003,375
2020-02-253,2353,3053,2253,25512,1003,255
2020-02-213,3653,4003,3403,34510,8003,345
2020-02-203,3103,3553,3103,3555,3003,355
2020-02-193,2803,3203,2503,3006,4003,300
2020-02-183,3003,3003,2553,2804,3003,280
2020-02-173,2603,2603,2253,2505,0003,250
2020-02-143,2603,2853,2503,2607,4003,260
2020-02-133,2403,2703,2403,2602,1003,260
2020-02-123,3853,3853,2403,2502,2003,250
2020-02-103,2553,2703,1603,2454,3003,245
2020-02-073,4303,4303,3053,3207003,320
2020-02-063,2703,3603,2703,3602,8003,360
2020-02-053,2853,2953,2353,2351,9003,235
2020-02-043,2053,2853,2053,2852,3003,285
2020-02-033,2153,2353,2053,2102,3003,210
2020-01-313,3303,3503,3053,3101,5003,310
2020-01-303,3203,3503,3003,3404,2003,340
2020-01-293,3203,3753,3203,3653,2003,365
2020-01-283,3003,3553,2503,3207,7003,320
2020-01-273,2653,3503,2653,3008,9003,300
2020-01-243,4103,4103,3153,3353,5003,335
2020-01-233,4003,4203,4003,4103,5003,410
2020-01-223,4153,4503,3603,4003,8003,400
2020-01-213,5153,5453,4053,4057,5003,405
2020-01-203,4453,4803,4453,4654,6003,465
2020-01-173,4103,4753,4103,4452,9003,445
2020-01-163,4603,4603,4003,4003,4003,400
2020-01-153,4453,4653,4453,4503,0003,450
2020-01-143,4803,4803,4403,4451,4003,445
2020-01-103,3903,4753,3853,4353,5003,435
2020-01-093,3803,4253,3803,4003,9003,400
2020-01-083,3853,4003,3253,3803,4003,380
2020-01-073,3353,4203,3353,4204,9003,420
2020-01-063,3753,3753,3203,3205,2003,320

分割・併合履歴 : [1994-03-28]1株→1.1株