日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

サンコール(5985)の株価時系列情報

サンコール(5985)の株価（始値・高値・安値・終値・出来高）時系列情報

日付 始値 高値 安値 終値 出来高
2006/12/29 764 764 760 760 3,000
2006/12/28 761 764 756 764 13,000
2006/12/27 755 763 755 758 14,000
2006/12/26 755 755 745 753 25,000
2006/12/25 763 763 758 760 26,000
2006/12/22 760 762 760 762 15,000
2006/12/21 764 765 761 764 19,000
2006/12/20 753 764 752 764 20,000
2006/12/19 764 764 753 753 10,000
2006/12/18 765 770 760 765 29,000
2006/12/15 759 760 752 752 43,000
2006/12/14 760 760 750 750 34,000
2006/12/13 762 762 760 760 12,000
2006/12/12 770 773 765 769 15,000
2006/12/11 760 770 757 770 55,000
2006/12/08 758 765 758 760 26,000
2006/12/07 753 760 750 750 10,000
2006/12/06 750 764 750 753 24,000
2006/12/05 765 770 765 766 30,000
2006/12/04 745 755 745 755 11,000
2006/12/01 741 745 737 745 16,000
2006/11/30 745 745 737 741 11,000
2006/11/29 732 744 732 740 8,000
2006/11/28 735 735 719 729 31,000
2006/11/27 718 738 718 738 9,000
2006/11/24 728 743 720 723 18,000
2006/11/22 740 740 720 723 40,000
2006/11/21 760 760 734 740 49,000
2006/11/20 773 773 754 768 10,000
2006/11/17 770 779 745 775 38,000
2006/11/16 763 770 750 770 27,000
2006/11/15 758 760 751 760 14,000
2006/11/14 732 757 732 756 22,000
2006/11/13 762 762 725 735 52,000
2006/11/10 760 765 760 763 12,000
2006/11/09 778 778 765 765 10,000
2006/11/08 775 792 760 787 57,000
2006/11/07 784 784 768 774 36,000
2006/11/06 778 785 776 784 14,000
2006/11/02 781 785 780 785 13,000
2006/11/01 792 799 780 791 34,000
2006/10/31 791 795 791 792 7,000
2006/10/30 785 804 785 797 24,000
2006/10/27 791 794 786 790 23,000
2006/10/26 799 799 790 795 24,000
2006/10/25 800 800 791 791 13,000
2006/10/24 809 816 800 800 21,000
2006/10/23 810 815 803 809 17,000
2006/10/20 800 808 796 808 34,000
2006/10/19 800 807 795 800 62,000
2006/10/18 785 797 780 785 38,000
2006/10/17 800 800 778 780 43,000
2006/10/16 775 810 774 800 44,000
2006/10/13 763 778 758 775 50,000
2006/10/12 765 770 759 761 23,000
2006/10/11 775 785 769 785 47,000
2006/10/10 781 790 773 773 52,000
2006/10/06 795 796 790 796 12,000
2006/10/05 795 799 794 799 22,000
2006/10/04 805 805 797 803 37,000
2006/10/03 810 811 800 800 27,000
2006/10/02 805 814 805 806 40,000
2006/09/29 782 800 776 800 28,000
2006/09/28 785 792 785 792 11,000
2006/09/27 780 785 780 785 15,000
2006/09/26 789 789 777 778 8,000
2006/09/25 779 796 779 796 33,000
2006/09/22 781 790 776 779 14,000
2006/09/21 783 788 783 787 19,000
2006/09/20 790 798 784 797 22,000
2006/09/19 800 802 794 802 5,000
2006/09/15 796 801 785 798 14,000
2006/09/14 786 805 775 802 40,000
2006/09/13 812 812 790 790 39,000
2006/09/12 795 814 792 807 24,000
2006/09/11 820 824 805 805 14,000
2006/09/08 800 810 800 810 14,000
2006/09/07 813 813 802 809 24,000
2006/09/06 820 825 816 816 17,000
2006/09/05 817 820 816 820 18,000
2006/09/04 813 823 813 816 16,000
2006/09/01 802 811 800 805 26,000
2006/08/31 800 802 796 802 18,000
2006/08/30 805 823 795 798 35,000
2006/08/29 814 814 803 803 33,000
2006/08/28 819 819 811 814 44,000
2006/08/25 827 827 818 819 10,000
2006/08/24 819 839 816 838 66,000
2006/08/23 816 818 816 818 14,000
2006/08/22 805 819 805 816 14,000
2006/08/21 835 835 810 810 24,000
2006/08/18 810 825 810 825 62,000
2006/08/17 779 805 775 802 102,000
2006/08/16 765 780 765 765 71,000
2006/08/15 749 763 749 763 56,000
2006/08/14 740 750 740 745 25,000
2006/08/11 750 750 740 742 20,000
2006/08/10 750 755 748 750 30,000
2006/08/09 746 759 741 759 26,000
2006/08/08 748 765 748 751 20,000
2006/08/07 740 775 740 768 53,000
2006/08/04 767 778 767 770 50,000
2006/08/03 790 790 775 775 54,000
2006/08/02 740 775 733 773 265,000
2006/08/01 701 720 698 720 200,000
2006/07/31 706 713 695 696 127,000
2006/07/28 700 713 699 713 11,000
2006/07/27 700 703 688 703 13,000
2006/07/26 695 700 690 700 41,000
2006/07/25 706 710 696 698 31,000
2006/07/24 695 705 690 705 24,000
2006/07/21 703 719 701 715 40,000
2006/07/20 726 733 720 733 55,000
2006/07/19 720 730 715 722 58,000
2006/07/18 725 730 704 704 83,000
2006/07/14 740 741 735 740 41,000
2006/07/13 750 750 741 745 22,000
2006/07/12 780 780 753 753 16,000
2006/07/11 780 790 775 780 57,000
2006/07/10 753 773 750 773 25,000
2006/07/07 752 752 749 749 36,000
2006/07/06 750 750 749 750 15,000
2006/07/05 751 759 750 756 16,000
2006/07/04 769 770 759 759 18,000
2006/07/03 771 771 757 760 23,000
2006/06/30 765 770 760 770 38,000
2006/06/29 742 747 741 741 28,000
2006/06/28 755 756 740 740 145,000
2006/06/27 760 765 751 755 82,000
2006/06/26 772 772 755 760 106,000
2006/06/23 775 800 760 760 108,000
2006/06/22 779 800 775 781 27,000
2006/06/21 771 775 770 770 31,000
2006/06/20 790 795 785 785 12,000
2006/06/19 782 790 782 790 28,000
2006/06/16 785 789 775 780 67,000
2006/06/15 755 780 755 779 99,000
2006/06/14 730 745 723 745 30,000
2006/06/13 750 750 731 741 43,000
2006/06/12 745 769 731 755 9,000
2006/06/09 705 745 705 745 49,000
2006/06/08 730 730 695 705 106,000
2006/06/07 756 770 730 730 61,000
2006/06/06 755 760 750 756 27,000
2006/06/05 753 780 753 775 39,000
2006/06/02 745 760 740 753 134,000
2006/06/01 770 775 740 745 67,000
2006/05/31 810 810 760 765 69,000
2006/05/30 815 815 810 813 13,000
2006/05/29 816 825 815 815 11,000
2006/05/26 835 835 816 816 34,000
2006/05/25 825 830 824 825 17,000
2006/05/24 822 825 820 825 68,000
2006/05/23 820 837 802 802 19,000
2006/05/22 842 869 812 840 60,000
2006/05/19 801 815 801 812 30,000
2006/05/18 817 817 785 806 79,000
2006/05/17 840 842 812 825 146,000
2006/05/16 875 879 840 840 76,000
2006/05/15 888 889 875 885 32,000
2006/05/12 895 917 880 901 55,000
2006/05/11 930 944 921 935 99,000
2006/05/10 956 960 929 948 42,000
2006/05/09 960 962 955 956 21,000
2006/05/08 962 979 956 956 36,000
2006/05/02 960 965 950 950 63,000
2006/05/01 970 970 950 960 49,000
2006/04/28 988 988 970 970 30,000
2006/04/27 980 989 980 980 18,000
2006/04/26 970 980 970 975 11,000
2006/04/25 970 980 966 973 17,000
2006/04/24 984 990 960 990 73,000
2006/04/21 950 985 950 985 109,000
2006/04/20 995 998 940 950 106,000
2006/04/19 985 1,010 985 995 233,000
2006/04/18 990 990 977 985 35,000
2006/04/17 976 991 971 990 86,000
2006/04/14 979 980 976 976 33,000
2006/04/13 981 984 976 976 36,000
2006/04/12 971 980 971 980 41,000
2006/04/11 975 985 971 980 86,000
2006/04/10 972 980 962 980 41,000
2006/04/07 975 983 975 976 34,000
2006/04/06 973 988 973 981 42,000
2006/04/05 991 995 980 983 72,000
2006/04/04 986 995 986 991 106,000
2006/04/03 985 986 965 986 82,000
2006/03/31 997 998 985 985 47,000
2006/03/30 975 998 965 995 200,000
2006/03/29 955 971 955 970 63,000
2006/03/28 980 980 945 955 56,000
2006/03/27 943 990 938 970 110,000
2006/03/24 923 943 923 943 34,000
2006/03/23 915 927 915 915 29,000
2006/03/22 913 917 911 913 9,000
2006/03/20 903 920 903 913 13,000
2006/03/17 928 928 898 902 21,000
2006/03/16 915 918 898 898 32,000
2006/03/15 916 928 915 916 9,000
2006/03/14 926 927 920 920 23,000
2006/03/13 940 940 922 926 37,000
2006/03/10 899 920 899 920 44,000
2006/03/09 875 890 875 884 24,000
2006/03/08 880 880 875 875 7,000
2006/03/06 890 897 887 897 20,000
2006/03/03 888 890 880 887 21,000
2006/03/02 915 918 890 890 35,000
2006/03/01 920 920 895 915 48,000
2006/02/28 918 935 918 921 54,000
2006/02/27 910 918 905 908 29,000
2006/02/24 900 910 888 910 63,000
2006/02/23 900 918 886 908 41,000
2006/02/22 900 900 875 899 36,000
2006/02/21 805 900 805 900 199,000
2006/02/20 865 865 801 815 193,000
2006/02/17 920 930 870 875 105,000
2006/02/16 941 941 918 930 77,000
2006/02/15 970 970 941 941 104,000
2006/02/14 940 958 888 958 124,000
2006/02/13 976 976 955 958 77,000
2006/02/10 981 1,000 965 977 120,000
2006/02/09 1,025 1,030 990 991 149,000
2006/02/08 1,041 1,048 1,015 1,015 189,000
2006/02/07 1,035 1,058 1,011 1,052 421,000
2006/02/06 1,000 1,035 987 1,035 422,000
2006/02/03 990 990 975 976 425,000
2006/02/02 980 1,023 975 999 1,081,000
2006/02/01 921 930 910 925 70,000
2006/01/31 933 938 921 921 91,000
2006/01/30 930 938 920 921 132,000
2006/01/27 900 912 897 908 58,000
2006/01/26 900 905 890 893 35,000
2006/01/25 900 905 890 890 43,000
2006/01/24 870 900 870 881 71,000
2006/01/23 870 892 870 875 100,000
2006/01/20 911 943 875 900 152,000
2006/01/19 824 908 824 900 178,000
2006/01/18 900 910 828 848 282,000
2006/01/17 950 953 927 928 210,000
2006/01/16 980 990 963 965 399,000
2006/01/13 935 978 932 978 1,080,000
2006/01/12 920 925 901 920 835,000
2006/01/11 801 862 800 862 684,000
2006/01/10 835 840 805 822 221,000
2006/01/06 803 840 803 832 497,000
2006/01/05 811 812 795 801 435,000
2006/01/04 816 819 806 813 152,000

このページの先頭へ