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 |
---|---|---|---|---|---|
1985/12/28 | 780 | 780 | 780 | 780 | 1,000 |
1985/12/24 | 790 | 790 | 790 | 790 | 1,000 |
1985/12/23 | 800 | 800 | 800 | 800 | 2,000 |
1985/12/21 | 820 | 820 | 820 | 820 | 6,000 |
1985/12/20 | 820 | 825 | 820 | 822 | 14,000 |
1985/12/19 | 823 | 823 | 823 | 823 | 1,000 |
1985/12/17 | 800 | 840 | 800 | 835 | 13,000 |
1985/12/16 | 820 | 820 | 800 | 800 | 7,000 |
1985/12/13 | 820 | 820 | 820 | 820 | 40,000 |
1985/12/12 | 750 | 760 | 745 | 760 | 53,000 |
1985/12/11 | 750 | 750 | 750 | 750 | 10,000 |
1985/12/10 | 750 | 750 | 745 | 745 | 10,000 |
1985/12/09 | 740 | 750 | 740 | 740 | 31,000 |
1985/12/06 | 730 | 730 | 730 | 730 | 2,000 |
1985/12/05 | 730 | 730 | 730 | 730 | 5,000 |
1985/12/04 | 730 | 730 | 730 | 730 | 4,000 |
1985/12/03 | 740 | 740 | 736 | 736 | 3,000 |
1985/11/28 | 730 | 730 | 730 | 730 | 2,000 |
1985/11/25 | 729 | 729 | 729 | 729 | 1,000 |
1985/11/22 | 730 | 730 | 730 | 730 | 4,000 |
1985/11/21 | 750 | 750 | 750 | 750 | 4,000 |
1985/11/20 | 750 | 750 | 750 | 750 | 1,000 |
1985/11/15 | 751 | 751 | 750 | 750 | 3,000 |
1985/11/14 | 750 | 750 | 750 | 750 | 5,000 |
1985/11/11 | 752 | 752 | 752 | 752 | 2,000 |
1985/11/07 | 751 | 751 | 751 | 751 | 1,000 |
1985/11/05 | 750 | 750 | 750 | 750 | 1,000 |
1985/11/01 | 750 | 750 | 750 | 750 | 2,000 |
1985/10/28 | 750 | 750 | 750 | 750 | 1,000 |
1985/10/25 | 760 | 760 | 760 | 760 | 1,000 |
1985/10/23 | 714 | 714 | 714 | 714 | 2,000 |
1985/10/16 | 710 | 714 | 710 | 714 | 2,000 |
1985/10/15 | 710 | 710 | 710 | 710 | 5,000 |
1985/10/14 | 710 | 710 | 710 | 710 | 3,000 |
1985/10/11 | 710 | 710 | 710 | 710 | 1,000 |
1985/10/08 | 710 | 710 | 710 | 710 | 1,000 |
1985/10/07 | 710 | 710 | 710 | 710 | 5,000 |
1985/10/05 | 710 | 710 | 710 | 710 | 1,000 |
1985/09/30 | 715 | 715 | 715 | 715 | 1,000 |
1985/09/24 | 735 | 735 | 735 | 735 | 1,000 |
1985/09/13 | 735 | 735 | 735 | 735 | 2,000 |
1985/09/11 | 740 | 740 | 740 | 740 | 6,000 |
1985/09/05 | 730 | 730 | 730 | 730 | 1,000 |
1985/09/03 | 728 | 728 | 728 | 728 | 2,000 |
1985/08/29 | 728 | 728 | 728 | 728 | 41,000 |
1985/08/28 | 730 | 730 | 728 | 728 | 5,000 |
1985/08/27 | 730 | 730 | 730 | 730 | 1,000 |
1985/08/21 | 730 | 730 | 730 | 730 | 2,000 |
1985/08/19 | 783 | 783 | 783 | 783 | 6,000 |
1985/08/13 | 793 | 793 | 793 | 793 | 1,000 |
1985/08/05 | 800 | 800 | 800 | 800 | 2,000 |
1985/08/02 | 800 | 800 | 800 | 800 | 3,000 |
1985/08/01 | 795 | 795 | 795 | 795 | 3,000 |
1985/07/31 | 800 | 800 | 800 | 800 | 1,000 |
1985/07/27 | 791 | 791 | 791 | 791 | 1,000 |
1985/07/26 | 792 | 792 | 792 | 792 | 1,000 |
1985/07/25 | 790 | 790 | 790 | 790 | 80,000 |
1985/07/24 | 790 | 790 | 790 | 790 | 42,000 |
1985/07/23 | 800 | 800 | 800 | 800 | 2,000 |
1985/07/20 | 810 | 810 | 810 | 810 | 7,000 |
1985/07/19 | 810 | 810 | 810 | 810 | 5,000 |
1985/07/18 | 810 | 810 | 810 | 810 | 2,000 |
1985/07/17 | 810 | 810 | 810 | 810 | 6,000 |
1985/07/16 | 805 | 810 | 805 | 810 | 4,000 |
1985/07/15 | 810 | 810 | 810 | 810 | 3,000 |
1985/07/12 | 805 | 805 | 805 | 805 | 1,000 |
1985/07/11 | 810 | 810 | 805 | 810 | 17,000 |
1985/07/10 | 810 | 810 | 810 | 810 | 3,000 |
1985/07/06 | 805 | 805 | 805 | 805 | 6,000 |
1985/07/05 | 810 | 810 | 801 | 801 | 7,000 |
1985/07/04 | 800 | 800 | 800 | 800 | 1,000 |
1985/07/03 | 800 | 800 | 800 | 800 | 1,000 |
1985/07/02 | 805 | 810 | 805 | 810 | 6,000 |
1985/07/01 | 795 | 795 | 795 | 795 | 1,000 |
1985/06/29 | 801 | 801 | 801 | 801 | 12,000 |
1985/06/28 | 801 | 801 | 801 | 801 | 1,000 |
1985/06/27 | 810 | 810 | 810 | 810 | 1,000 |
1985/06/25 | 820 | 820 | 820 | 820 | 3,000 |
1985/06/20 | 845 | 845 | 845 | 845 | 1,000 |
1985/06/19 | 810 | 813 | 810 | 813 | 59,000 |
1985/06/18 | 812 | 812 | 812 | 812 | 1,000 |
1985/06/11 | 795 | 810 | 795 | 810 | 3,000 |
1985/06/10 | 811 | 811 | 811 | 811 | 1,000 |
1985/06/06 | 815 | 815 | 810 | 810 | 60,000 |
1985/06/04 | 830 | 830 | 830 | 830 | 1,000 |
1985/06/01 | 830 | 830 | 830 | 830 | 3,000 |
1985/05/30 | 830 | 830 | 830 | 830 | 3,000 |
1985/05/28 | 845 | 845 | 840 | 840 | 3,000 |
1985/05/27 | 855 | 855 | 850 | 850 | 2,000 |
1985/05/22 | 875 | 875 | 860 | 860 | 3,000 |
1985/05/21 | 885 | 885 | 875 | 875 | 6,000 |
1985/05/20 | 905 | 905 | 899 | 899 | 4,000 |
1985/05/18 | 910 | 910 | 910 | 910 | 1,000 |
1985/05/17 | 930 | 930 | 930 | 930 | 1,000 |
1985/05/16 | 920 | 940 | 920 | 940 | 26,000 |
1985/05/15 | 940 | 945 | 930 | 930 | 17,000 |
1985/05/14 | 935 | 970 | 935 | 960 | 56,000 |
1985/05/13 | 910 | 950 | 905 | 940 | 51,000 |
1985/05/10 | 897 | 910 | 897 | 910 | 43,000 |
1985/05/09 | 898 | 903 | 869 | 870 | 45,000 |
1985/05/08 | 846 | 900 | 846 | 900 | 32,000 |
1985/05/07 | 850 | 850 | 830 | 846 | 31,000 |
1985/05/04 | 850 | 850 | 845 | 850 | 28,000 |
1985/05/02 | 800 | 818 | 800 | 818 | 22,000 |
1985/05/01 | 760 | 785 | 760 | 780 | 10,000 |
1985/04/30 | 760 | 760 | 760 | 760 | 1,000 |
1985/04/27 | 761 | 761 | 761 | 761 | 5,000 |
1985/04/24 | 750 | 750 | 750 | 750 | 2,000 |
1985/04/22 | 750 | 750 | 750 | 750 | 2,000 |
1985/04/19 | 745 | 745 | 745 | 745 | 1,000 |
1985/04/18 | 745 | 745 | 745 | 745 | 8,000 |
1985/04/17 | 750 | 750 | 750 | 750 | 8,000 |
1985/04/16 | 760 | 760 | 760 | 760 | 5,000 |
1985/04/10 | 745 | 745 | 745 | 745 | 5,000 |
1985/04/09 | 750 | 750 | 750 | 750 | 8,000 |
1985/04/08 | 745 | 750 | 745 | 750 | 2,000 |
1985/04/05 | 755 | 755 | 750 | 750 | 4,000 |
1985/04/04 | 750 | 750 | 750 | 750 | 4,000 |
1985/04/03 | 745 | 745 | 745 | 745 | 2,000 |
1985/04/02 | 735 | 740 | 735 | 740 | 3,000 |
1985/04/01 | 735 | 735 | 735 | 735 | 1,000 |
1985/03/30 | 735 | 735 | 735 | 735 | 6,000 |
1985/03/29 | 735 | 735 | 735 | 735 | 1,000 |
1985/03/27 | 735 | 735 | 735 | 735 | 14,000 |
1985/03/23 | 740 | 740 | 736 | 736 | 12,000 |
1985/03/22 | 740 | 740 | 740 | 740 | 1,000 |
1985/03/20 | 740 | 740 | 740 | 740 | 1,000 |
1985/03/19 | 730 | 730 | 730 | 730 | 1,000 |
1985/03/16 | 730 | 730 | 730 | 730 | 4,000 |
1985/03/15 | 730 | 730 | 730 | 730 | 3,000 |
1985/03/14 | 730 | 740 | 730 | 740 | 6,000 |
1985/03/13 | 730 | 730 | 730 | 730 | 1,000 |
1985/03/12 | 730 | 730 | 730 | 730 | 10,000 |
1985/03/11 | 730 | 730 | 730 | 730 | 5,000 |
1985/03/08 | 730 | 730 | 730 | 730 | 5,000 |
1985/03/07 | 725 | 730 | 725 | 730 | 3,000 |
1985/03/06 | 730 | 730 | 725 | 730 | 12,000 |
1985/03/05 | 725 | 725 | 725 | 725 | 13,000 |
1985/03/02 | 725 | 725 | 725 | 725 | 1,000 |
1985/03/01 | 725 | 725 | 725 | 725 | 9,000 |
1985/02/28 | 730 | 730 | 725 | 725 | 28,000 |
1985/02/27 | 740 | 740 | 740 | 740 | 5,000 |
1985/02/25 | 730 | 730 | 730 | 730 | 4,000 |
1985/02/23 | 750 | 750 | 750 | 750 | 1,000 |
1985/02/22 | 730 | 730 | 730 | 730 | 7,000 |
1985/02/21 | 735 | 735 | 735 | 735 | 1,000 |
1985/02/20 | 730 | 730 | 730 | 730 | 1,000 |
1985/02/19 | 740 | 740 | 730 | 730 | 4,000 |
1985/02/18 | 727 | 730 | 727 | 728 | 3,000 |
1985/02/15 | 735 | 735 | 730 | 730 | 43,000 |
1985/02/14 | 730 | 730 | 730 | 730 | 3,000 |
1985/02/13 | 730 | 730 | 730 | 730 | 12,000 |
1985/02/12 | 725 | 725 | 725 | 725 | 7,000 |
1985/02/08 | 725 | 735 | 725 | 735 | 3,000 |
1985/02/07 | 726 | 726 | 725 | 725 | 6,000 |
1985/02/06 | 725 | 725 | 725 | 725 | 2,000 |
1985/02/05 | 725 | 725 | 725 | 725 | 1,000 |
1985/01/31 | 730 | 730 | 730 | 730 | 1,000 |
1985/01/30 | 725 | 725 | 725 | 725 | 1,000 |
1985/01/29 | 730 | 730 | 725 | 725 | 8,000 |
1985/01/28 | 730 | 730 | 730 | 730 | 3,000 |
1985/01/25 | 730 | 740 | 725 | 740 | 9,000 |
1985/01/24 | 740 | 740 | 740 | 740 | 1,000 |
1985/01/23 | 745 | 750 | 745 | 750 | 9,000 |
1985/01/22 | 725 | 750 | 725 | 750 | 3,000 |
1985/01/21 | 735 | 735 | 725 | 725 | 2,000 |
1985/01/19 | 735 | 735 | 735 | 735 | 1,000 |
1985/01/17 | 735 | 736 | 735 | 736 | 8,000 |
1985/01/16 | 731 | 735 | 731 | 735 | 2,000 |
1985/01/14 | 750 | 750 | 730 | 730 | 6,000 |
1985/01/11 | 740 | 750 | 740 | 750 | 11,000 |
1985/01/10 | 750 | 750 | 750 | 750 | 4,000 |
1985/01/09 | 745 | 745 | 745 | 745 | 1,000 |
1985/01/08 | 750 | 750 | 750 | 750 | 6,000 |
1985/01/07 | 750 | 750 | 750 | 750 | 1,000 |