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 |
---|---|---|---|---|---|
1984/12/27 | 755 | 755 | 755 | 755 | 6,000 |
1984/12/26 | 755 | 755 | 755 | 755 | 10,000 |
1984/12/25 | 765 | 765 | 755 | 755 | 2,000 |
1984/12/24 | 765 | 765 | 760 | 760 | 3,000 |
1984/12/21 | 800 | 805 | 740 | 740 | 19,000 |
1984/12/20 | 810 | 840 | 805 | 805 | 43,000 |
1984/12/19 | 780 | 810 | 780 | 800 | 120,000 |
1984/12/18 | 750 | 760 | 746 | 760 | 13,000 |
1984/12/17 | 745 | 750 | 745 | 750 | 6,000 |
1984/12/15 | 750 | 750 | 740 | 750 | 10,000 |
1984/12/14 | 730 | 749 | 730 | 748 | 6,000 |
1984/12/13 | 730 | 730 | 730 | 730 | 4,000 |
1984/12/12 | 729 | 730 | 729 | 730 | 13,000 |
1984/12/11 | 730 | 730 | 729 | 729 | 30,000 |
1984/12/10 | 715 | 730 | 715 | 730 | 6,000 |
1984/12/07 | 730 | 730 | 720 | 720 | 5,000 |
1984/12/06 | 730 | 730 | 715 | 715 | 8,000 |
1984/12/05 | 729 | 730 | 729 | 730 | 4,000 |
1984/12/04 | 730 | 730 | 730 | 730 | 1,000 |
1984/12/03 | 699 | 699 | 699 | 699 | 1,000 |
1984/12/01 | 726 | 726 | 699 | 699 | 17,000 |
1984/11/30 | 740 | 740 | 715 | 715 | 4,000 |
1984/11/29 | 744 | 744 | 730 | 730 | 4,000 |
1984/11/28 | 710 | 710 | 710 | 710 | 5,000 |
1984/11/27 | 707 | 716 | 707 | 711 | 18,000 |
1984/11/26 | 716 | 716 | 705 | 705 | 11,000 |
1984/11/22 | 716 | 716 | 716 | 716 | 2,000 |
1984/11/21 | 739 | 739 | 711 | 711 | 3,000 |
1984/11/20 | 740 | 750 | 740 | 740 | 21,000 |
1984/11/19 | 735 | 750 | 735 | 750 | 2,000 |
1984/11/17 | 730 | 735 | 730 | 735 | 6,000 |
1984/11/16 | 730 | 740 | 730 | 730 | 15,000 |
1984/11/15 | 695 | 730 | 695 | 730 | 7,000 |
1984/11/14 | 695 | 700 | 695 | 695 | 4,000 |
1984/11/12 | 695 | 695 | 695 | 695 | 1,000 |
1984/11/09 | 695 | 695 | 695 | 695 | 1,000 |
1984/11/08 | 690 | 690 | 690 | 690 | 3,000 |
1984/11/06 | 661 | 661 | 661 | 661 | 4,000 |
1984/11/02 | 710 | 710 | 710 | 710 | 8,000 |
1984/11/01 | 715 | 715 | 715 | 715 | 1,000 |
1984/10/31 | 743 | 744 | 715 | 715 | 4,000 |
1984/10/30 | 720 | 744 | 720 | 744 | 7,000 |
1984/10/29 | 720 | 720 | 710 | 710 | 8,000 |
1984/10/27 | 705 | 715 | 705 | 715 | 7,000 |
1984/10/26 | 745 | 745 | 745 | 745 | 1,000 |
1984/10/25 | 754 | 754 | 730 | 732 | 3,000 |
1984/10/24 | 743 | 764 | 743 | 755 | 17,000 |
1984/10/23 | 720 | 755 | 720 | 753 | 19,000 |
1984/10/22 | 695 | 720 | 695 | 716 | 10,000 |
1984/10/20 | 700 | 710 | 700 | 700 | 6,000 |
1984/10/19 | 665 | 700 | 665 | 700 | 4,000 |
1984/10/18 | 680 | 685 | 680 | 680 | 19,000 |
1984/10/17 | 660 | 660 | 660 | 660 | 4,000 |
1984/10/16 | 672 | 672 | 670 | 670 | 2,000 |
1984/10/15 | 680 | 680 | 680 | 680 | 8,000 |
1984/10/12 | 680 | 680 | 680 | 680 | 14,000 |
1984/10/11 | 680 | 680 | 680 | 680 | 9,000 |
1984/10/09 | 670 | 670 | 660 | 660 | 2,000 |
1984/10/08 | 680 | 680 | 680 | 680 | 1,000 |
1984/10/05 | 665 | 680 | 665 | 680 | 3,000 |
1984/10/04 | 685 | 685 | 680 | 680 | 12,000 |
1984/10/03 | 685 | 685 | 685 | 685 | 8,000 |
1984/10/02 | 655 | 685 | 655 | 685 | 9,000 |
1984/10/01 | 654 | 660 | 654 | 660 | 4,000 |
1984/09/29 | 655 | 655 | 655 | 655 | 10,000 |
1984/09/28 | 655 | 659 | 655 | 659 | 2,000 |
1984/09/27 | 655 | 660 | 655 | 660 | 20,000 |
1984/09/26 | 660 | 660 | 660 | 660 | 8,000 |
1984/09/25 | 660 | 660 | 660 | 660 | 1,000 |
1984/09/22 | 650 | 650 | 650 | 650 | 4,000 |
1984/09/21 | 650 | 650 | 650 | 650 | 4,000 |
1984/09/20 | 655 | 655 | 655 | 655 | 2,000 |
1984/09/19 | 650 | 660 | 650 | 660 | 15,000 |
1984/09/18 | 650 | 660 | 650 | 650 | 5,000 |
1984/09/17 | 660 | 660 | 655 | 655 | 5,000 |
1984/09/14 | 650 | 650 | 650 | 650 | 10,000 |
1984/09/13 | 660 | 660 | 660 | 660 | 5,000 |
1984/09/12 | 650 | 650 | 650 | 650 | 3,000 |
1984/09/11 | 650 | 650 | 650 | 650 | 8,000 |
1984/09/10 | 650 | 650 | 650 | 650 | 14,000 |
1984/09/07 | 650 | 650 | 650 | 650 | 13,000 |
1984/09/06 | 650 | 650 | 650 | 650 | 9,000 |
1984/09/05 | 650 | 650 | 650 | 650 | 31,000 |
1984/09/04 | 655 | 655 | 650 | 650 | 13,000 |
1984/09/03 | 650 | 650 | 650 | 650 | 5,000 |
1984/09/01 | 620 | 640 | 620 | 640 | 3,000 |
1984/08/31 | 649 | 649 | 640 | 640 | 3,000 |
1984/08/30 | 645 | 650 | 645 | 649 | 9,000 |
1984/08/29 | 600 | 620 | 600 | 620 | 32,000 |
1984/08/28 | 600 | 600 | 600 | 600 | 4,000 |
1984/08/27 | 600 | 600 | 600 | 600 | 5,000 |
1984/08/24 | 601 | 601 | 601 | 601 | 1,000 |
1984/08/23 | 600 | 600 | 600 | 600 | 5,000 |
1984/08/22 | 600 | 600 | 600 | 600 | 3,000 |
1984/08/21 | 600 | 605 | 600 | 600 | 16,000 |
1984/08/20 | 615 | 615 | 615 | 615 | 1,000 |
1984/08/18 | 600 | 600 | 600 | 600 | 1,000 |
1984/08/17 | 600 | 600 | 600 | 600 | 2,000 |
1984/08/16 | 590 | 608 | 590 | 608 | 3,000 |
1984/08/15 | 585 | 585 | 585 | 585 | 1,000 |
1984/08/10 | 591 | 591 | 585 | 585 | 6,000 |
1984/08/09 | 580 | 580 | 580 | 580 | 7,000 |
1984/08/08 | 585 | 585 | 585 | 585 | 5,000 |
1984/08/07 | 585 | 585 | 585 | 585 | 3,000 |
1984/08/06 | 585 | 585 | 585 | 585 | 2,000 |
1984/08/04 | 590 | 590 | 590 | 590 | 1,000 |
1984/08/03 | 580 | 585 | 564 | 585 | 22,000 |
1984/08/01 | 580 | 580 | 580 | 580 | 4,000 |
1984/07/31 | 580 | 580 | 580 | 580 | 2,000 |
1984/07/30 | 580 | 580 | 580 | 580 | 3,000 |
1984/07/28 | 580 | 580 | 580 | 580 | 2,000 |
1984/07/27 | 580 | 580 | 580 | 580 | 4,000 |
1984/07/25 | 580 | 580 | 580 | 580 | 3,000 |
1984/07/24 | 580 | 580 | 580 | 580 | 1,000 |
1984/07/20 | 580 | 580 | 580 | 580 | 1,000 |
1984/07/19 | 580 | 580 | 580 | 580 | 1,000 |
1984/07/18 | 580 | 580 | 580 | 580 | 1,000 |
1984/07/17 | 590 | 590 | 580 | 580 | 4,000 |
1984/07/16 | 590 | 590 | 590 | 590 | 1,000 |
1984/07/13 | 585 | 585 | 585 | 585 | 1,000 |
1984/07/10 | 580 | 580 | 580 | 580 | 4,000 |
1984/07/07 | 619 | 619 | 619 | 619 | 1,000 |
1984/07/06 | 620 | 620 | 620 | 620 | 2,000 |
1984/07/05 | 595 | 595 | 595 | 595 | 1,000 |
1984/07/04 | 580 | 581 | 580 | 581 | 4,000 |
1984/07/03 | 580 | 580 | 580 | 580 | 1,000 |
1984/07/02 | 580 | 580 | 580 | 580 | 3,000 |
1984/06/30 | 582 | 582 | 582 | 582 | 3,000 |
1984/06/29 | 585 | 585 | 581 | 581 | 5,000 |
1984/06/28 | 575 | 580 | 575 | 580 | 20,000 |
1984/06/27 | 575 | 575 | 575 | 575 | 2,000 |
1984/06/26 | 575 | 580 | 571 | 571 | 38,000 |
1984/06/25 | 575 | 575 | 575 | 575 | 1,000 |
1984/06/21 | 580 | 580 | 580 | 580 | 20,000 |
1984/06/20 | 575 | 575 | 575 | 575 | 1,000 |
1984/06/19 | 580 | 580 | 570 | 570 | 12,000 |
1984/06/18 | 580 | 580 | 565 | 580 | 20,000 |
1984/06/14 | 580 | 585 | 580 | 585 | 31,000 |
1984/06/12 | 570 | 570 | 570 | 570 | 6,000 |
1984/06/11 | 570 | 570 | 570 | 570 | 2,000 |
1984/06/08 | 580 | 580 | 580 | 580 | 1,000 |
1984/06/07 | 600 | 600 | 600 | 600 | 1,000 |
1984/06/05 | 575 | 600 | 575 | 600 | 8,000 |
1984/06/04 | 590 | 595 | 585 | 585 | 9,000 |
1984/06/01 | 600 | 600 | 600 | 600 | 10,000 |
1984/05/31 | 590 | 615 | 590 | 615 | 9,000 |
1984/05/30 | 600 | 600 | 600 | 600 | 5,000 |
1984/05/29 | 550 | 600 | 550 | 600 | 12,000 |
1984/05/28 | 590 | 590 | 555 | 555 | 5,000 |
1984/05/26 | 550 | 550 | 550 | 550 | 11,000 |
1984/05/24 | 595 | 615 | 595 | 610 | 33,000 |
1984/05/23 | 595 | 610 | 595 | 610 | 5,000 |
1984/05/22 | 615 | 630 | 615 | 615 | 19,000 |
1984/05/21 | 605 | 615 | 605 | 615 | 18,000 |
1984/05/18 | 595 | 595 | 595 | 595 | 1,000 |
1984/05/17 | 600 | 600 | 600 | 600 | 4,000 |
1984/05/15 | 640 | 640 | 640 | 640 | 1,000 |
1984/05/14 | 650 | 650 | 650 | 650 | 7,000 |
1984/05/11 | 660 | 660 | 660 | 660 | 4,000 |
1984/05/10 | 665 | 665 | 665 | 665 | 1,000 |
1984/05/09 | 685 | 688 | 683 | 688 | 9,000 |
1984/05/08 | 665 | 665 | 664 | 664 | 5,000 |
1984/05/04 | 630 | 641 | 630 | 641 | 3,000 |
1984/05/02 | 640 | 640 | 640 | 640 | 5,000 |
1984/05/01 | 660 | 660 | 650 | 650 | 11,000 |
1984/04/28 | 660 | 660 | 660 | 660 | 7,000 |
1984/04/27 | 650 | 650 | 650 | 650 | 6,000 |
1984/04/26 | 650 | 650 | 650 | 650 | 16,000 |
1984/04/25 | 660 | 660 | 650 | 650 | 2,000 |
1984/04/24 | 660 | 660 | 660 | 660 | 1,000 |
1984/04/23 | 670 | 670 | 660 | 660 | 4,000 |
1984/04/20 | 680 | 685 | 669 | 669 | 11,000 |
1984/04/19 | 700 | 700 | 685 | 685 | 3,000 |
1984/04/18 | 675 | 700 | 675 | 700 | 6,000 |
1984/04/17 | 700 | 700 | 700 | 700 | 4,000 |
1984/04/16 | 725 | 725 | 704 | 704 | 3,000 |
1984/04/13 | 701 | 720 | 701 | 720 | 6,000 |
1984/04/12 | 720 | 720 | 715 | 715 | 6,000 |
1984/04/11 | 730 | 730 | 730 | 730 | 7,000 |
1984/04/10 | 759 | 759 | 759 | 759 | 3,000 |
1984/04/09 | 760 | 760 | 760 | 760 | 2,000 |
1984/04/07 | 755 | 760 | 755 | 760 | 3,000 |
1984/04/06 | 765 | 765 | 765 | 765 | 1,000 |
1984/04/05 | 795 | 800 | 790 | 790 | 22,000 |
1984/04/04 | 800 | 800 | 785 | 790 | 22,000 |
1984/04/03 | 834 | 834 | 819 | 825 | 11,000 |
1984/04/02 | 790 | 840 | 790 | 840 | 54,000 |
1984/03/31 | 750 | 780 | 749 | 780 | 22,000 |
1984/03/30 | 700 | 735 | 700 | 735 | 15,000 |
1984/03/29 | 690 | 705 | 690 | 690 | 13,000 |
1984/03/28 | 670 | 671 | 670 | 671 | 4,000 |
1984/03/28 | 1 -> 1.05 分割 | ||||
1984/03/27 | 700 | 700 | 700 | 700 | 17,000 |
1984/03/26 | 750 | 750 | 735 | 744 | 82,000 |
1984/03/24 | 744 | 754 | 740 | 750 | 85,000 |
1984/03/23 | 740 | 765 | 736 | 745 | 177,000 |
1984/03/22 | 700 | 734 | 700 | 734 | 123,000 |
1984/03/21 | 700 | 700 | 685 | 700 | 68,000 |
1984/03/19 | 690 | 698 | 680 | 690 | 65,000 |
1984/03/17 | 710 | 710 | 690 | 690 | 60,000 |
1984/03/16 | 675 | 720 | 670 | 680 | 193,000 |
1984/03/15 | 640 | 675 | 640 | 665 | 207,000 |
1984/03/14 | 640 | 640 | 638 | 639 | 42,000 |
1984/03/13 | 610 | 640 | 605 | 640 | 42,000 |
1984/03/12 | 585 | 590 | 585 | 590 | 4,000 |
1984/03/09 | 585 | 585 | 585 | 585 | 1,000 |
1984/03/08 | 575 | 590 | 575 | 590 | 5,000 |
1984/03/07 | 585 | 595 | 585 | 595 | 9,000 |
1984/03/06 | 590 | 590 | 585 | 585 | 6,000 |
1984/03/05 | 591 | 591 | 590 | 590 | 3,000 |
1984/03/03 | 586 | 586 | 585 | 586 | 5,000 |
1984/03/02 | 600 | 600 | 585 | 585 | 4,000 |
1984/03/01 | 605 | 605 | 600 | 600 | 40,000 |
1984/02/28 | 610 | 610 | 600 | 605 | 5,000 |
1984/02/27 | 620 | 620 | 615 | 615 | 8,000 |
1984/02/24 | 619 | 620 | 619 | 620 | 2,000 |
1984/02/23 | 615 | 615 | 615 | 615 | 1,000 |
1984/02/22 | 630 | 630 | 630 | 630 | 1,000 |
1984/02/20 | 605 | 605 | 605 | 605 | 5,000 |
1984/02/17 | 620 | 620 | 620 | 620 | 10,000 |
1984/02/16 | 639 | 639 | 639 | 639 | 1,000 |
1984/02/15 | 600 | 640 | 600 | 640 | 6,000 |
1984/02/13 | 630 | 630 | 630 | 630 | 1,000 |
1984/02/10 | 640 | 640 | 640 | 640 | 8,000 |
1984/02/09 | 640 | 640 | 640 | 640 | 6,000 |
1984/02/08 | 640 | 640 | 640 | 640 | 2,000 |
1984/02/07 | 615 | 640 | 615 | 640 | 2,000 |
1984/02/06 | 645 | 645 | 640 | 640 | 8,000 |
1984/02/04 | 646 | 647 | 645 | 645 | 5,000 |
1984/02/03 | 650 | 650 | 643 | 647 | 7,000 |
1984/02/02 | 615 | 630 | 615 | 630 | 8,000 |
1984/02/01 | 610 | 615 | 610 | 615 | 4,000 |
1984/01/31 | 604 | 606 | 604 | 606 | 2,000 |
1984/01/30 | 601 | 601 | 601 | 601 | 1,000 |
1984/01/27 | 650 | 650 | 630 | 630 | 5,000 |
1984/01/26 | 655 | 655 | 655 | 655 | 11,000 |
1984/01/25 | 600 | 600 | 600 | 600 | 3,000 |
1984/01/24 | 596 | 596 | 595 | 595 | 2,000 |
1984/01/23 | 605 | 605 | 595 | 595 | 4,000 |
1984/01/20 | 605 | 605 | 605 | 605 | 2,000 |
1984/01/19 | 605 | 610 | 605 | 605 | 7,000 |
1984/01/18 | 616 | 616 | 610 | 615 | 30,000 |
1984/01/17 | 610 | 616 | 610 | 616 | 5,000 |
1984/01/13 | 610 | 615 | 600 | 615 | 5,000 |
1984/01/12 | 628 | 628 | 610 | 610 | 4,000 |
1984/01/11 | 630 | 630 | 630 | 630 | 6,000 |
1984/01/10 | 630 | 630 | 630 | 630 | 7,000 |
1984/01/09 | 650 | 650 | 625 | 648 | 12,000 |
1984/01/07 | 660 | 660 | 660 | 660 | 4,000 |
1984/01/06 | 630 | 660 | 624 | 660 | 30,000 |
1984/01/05 | 660 | 660 | 660 | 660 | 3,000 |
1984/01/04 | 670 | 670 | 660 | 661 | 9,000 |