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 |
---|---|---|---|---|---|
1987/12/28 | 960 | 960 | 960 | 960 | 10,000 |
1987/12/25 | 950 | 950 | 950 | 950 | 2,000 |
1987/12/24 | 940 | 960 | 940 | 960 | 20,000 |
1987/12/23 | 950 | 950 | 950 | 950 | 1,000 |
1987/12/22 | 965 | 965 | 950 | 965 | 13,000 |
1987/12/21 | 965 | 965 | 965 | 965 | 4,000 |
1987/12/18 | 955 | 970 | 955 | 970 | 19,000 |
1987/12/17 | 960 | 960 | 960 | 960 | 10,000 |
1987/12/16 | 960 | 960 | 955 | 960 | 11,000 |
1987/12/15 | 945 | 960 | 945 | 960 | 9,000 |
1987/12/14 | 934 | 950 | 934 | 950 | 50,000 |
1987/12/11 | 945 | 945 | 930 | 930 | 25,000 |
1987/12/10 | 950 | 950 | 945 | 945 | 7,000 |
1987/12/09 | 935 | 949 | 935 | 945 | 49,000 |
1987/12/08 | 925 | 935 | 925 | 930 | 19,000 |
1987/12/07 | 929 | 930 | 929 | 930 | 2,000 |
1987/12/05 | 920 | 930 | 920 | 930 | 2,000 |
1987/12/04 | 920 | 930 | 920 | 930 | 15,000 |
1987/12/03 | 925 | 930 | 925 | 930 | 3,000 |
1987/12/02 | 920 | 930 | 900 | 930 | 6,000 |
1987/12/01 | 910 | 930 | 910 | 930 | 22,000 |
1987/11/30 | 910 | 920 | 909 | 920 | 51,000 |
1987/11/28 | 910 | 920 | 909 | 920 | 17,000 |
1987/11/27 | 925 | 925 | 924 | 925 | 3,000 |
1987/11/26 | 920 | 925 | 920 | 925 | 5,000 |
1987/11/25 | 920 | 920 | 920 | 920 | 3,000 |
1987/11/24 | 895 | 910 | 895 | 910 | 8,000 |
1987/11/20 | 899 | 900 | 895 | 900 | 13,000 |
1987/11/19 | 890 | 900 | 890 | 900 | 18,000 |
1987/11/18 | 880 | 890 | 880 | 890 | 48,000 |
1987/11/17 | 870 | 880 | 870 | 880 | 15,000 |
1987/11/16 | 880 | 880 | 880 | 880 | 3,000 |
1987/11/13 | 880 | 880 | 880 | 880 | 1,000 |
1987/11/12 | 885 | 885 | 878 | 885 | 21,000 |
1987/11/11 | 870 | 886 | 868 | 886 | 13,000 |
1987/11/10 | 860 | 872 | 855 | 870 | 13,000 |
1987/11/09 | 860 | 872 | 857 | 872 | 11,000 |
1987/11/07 | 860 | 860 | 860 | 860 | 2,000 |
1987/11/06 | 855 | 860 | 855 | 860 | 17,000 |
1987/11/05 | 840 | 850 | 840 | 850 | 8,000 |
1987/11/04 | 840 | 840 | 840 | 840 | 5,000 |
1987/11/02 | 848 | 848 | 840 | 840 | 10,000 |
1987/10/31 | 830 | 830 | 830 | 830 | 26,000 |
1987/10/30 | 810 | 818 | 810 | 818 | 4,000 |
1987/10/29 | 821 | 821 | 821 | 821 | 4,000 |
1987/10/28 | 830 | 830 | 830 | 830 | 2,000 |
1987/10/27 | 815 | 820 | 815 | 820 | 4,000 |
1987/10/26 | 852 | 852 | 850 | 850 | 11,000 |
1987/10/24 | 857 | 858 | 857 | 858 | 5,000 |
1987/10/23 | 865 | 869 | 863 | 869 | 12,000 |
1987/10/22 | 870 | 870 | 870 | 870 | 2,000 |
1987/10/21 | 800 | 850 | 795 | 850 | 8,000 |
1987/10/19 | 870 | 870 | 870 | 870 | 7,000 |
1987/10/16 | 885 | 890 | 880 | 890 | 9,000 |
1987/10/15 | 895 | 895 | 895 | 895 | 5,000 |
1987/10/14 | 895 | 900 | 895 | 900 | 10,000 |
1987/10/13 | 910 | 915 | 910 | 915 | 8,000 |
1987/10/12 | 915 | 915 | 900 | 910 | 26,000 |
1987/10/09 | 900 | 910 | 900 | 910 | 6,000 |
1987/10/08 | 934 | 934 | 934 | 934 | 1,000 |
1987/10/07 | 915 | 935 | 915 | 935 | 6,000 |
1987/10/05 | 955 | 955 | 950 | 950 | 5,000 |
1987/10/03 | 965 | 965 | 965 | 965 | 3,000 |
1987/10/02 | 970 | 970 | 970 | 970 | 4,000 |
1987/10/01 | 970 | 975 | 970 | 975 | 9,000 |
1987/09/30 | 975 | 975 | 970 | 970 | 13,000 |
1987/09/29 | 975 | 980 | 970 | 975 | 59,000 |
1987/09/28 | 945 | 950 | 945 | 950 | 7,000 |
1987/09/26 | 950 | 950 | 940 | 950 | 10,000 |
1987/09/25 | 975 | 975 | 975 | 975 | 9,000 |
1987/09/24 | 935 | 970 | 935 | 970 | 4,000 |
1987/09/22 | 945 | 945 | 930 | 930 | 8,000 |
1987/09/21 | 945 | 950 | 945 | 950 | 4,000 |
1987/09/18 | 960 | 968 | 960 | 968 | 9,000 |
1987/09/17 | 980 | 980 | 980 | 980 | 2,000 |
1987/09/16 | 990 | 998 | 990 | 998 | 10,000 |
1987/09/14 | 989 | 1,000 | 970 | 1,000 | 8,000 |
1987/09/11 | 977 | 977 | 977 | 977 | 1,000 |
1987/09/10 | 990 | 990 | 990 | 990 | 1,000 |
1987/09/09 | 1,000 | 1,000 | 1,000 | 1,000 | 3,000 |
1987/09/08 | 970 | 1,000 | 955 | 1,000 | 21,000 |
1987/09/07 | 1,020 | 1,020 | 975 | 975 | 13,000 |
1987/09/05 | 1,030 | 1,030 | 1,020 | 1,020 | 10,000 |
1987/09/04 | 1,030 | 1,070 | 1,020 | 1,050 | 91,000 |
1987/09/03 | 980 | 1,020 | 980 | 1,020 | 34,000 |
1987/09/02 | 990 | 1,030 | 985 | 1,000 | 74,000 |
1987/09/01 | 980 | 985 | 965 | 985 | 69,000 |
1987/08/31 | 985 | 985 | 975 | 980 | 37,000 |
1987/08/29 | 949 | 955 | 949 | 950 | 58,000 |
1987/08/28 | 890 | 940 | 875 | 940 | 54,000 |
1987/08/27 | 889 | 890 | 885 | 890 | 20,000 |
1987/08/26 | 888 | 899 | 888 | 890 | 42,000 |
1987/08/25 | 870 | 888 | 869 | 888 | 44,000 |
1987/08/24 | 847 | 865 | 847 | 865 | 11,000 |
1987/08/22 | 850 | 852 | 850 | 852 | 8,000 |
1987/08/21 | 850 | 851 | 850 | 851 | 3,000 |
1987/08/20 | 850 | 855 | 840 | 855 | 16,000 |
1987/08/19 | 875 | 875 | 855 | 855 | 3,000 |
1987/08/18 | 871 | 879 | 871 | 879 | 13,000 |
1987/08/17 | 849 | 876 | 849 | 876 | 20,000 |
1987/08/14 | 827 | 860 | 827 | 850 | 28,000 |
1987/08/13 | 830 | 844 | 830 | 839 | 23,000 |
1987/08/12 | 800 | 834 | 800 | 834 | 41,000 |
1987/08/11 | 790 | 820 | 790 | 817 | 63,000 |
1987/08/10 | 785 | 785 | 780 | 780 | 14,000 |
1987/08/07 | 780 | 780 | 765 | 765 | 9,000 |
1987/08/06 | 775 | 775 | 770 | 770 | 9,000 |
1987/08/05 | 765 | 770 | 765 | 770 | 3,000 |
1987/08/04 | 760 | 770 | 757 | 757 | 8,000 |
1987/08/03 | 755 | 755 | 755 | 755 | 2,000 |
1987/08/01 | 752 | 753 | 752 | 753 | 4,000 |
1987/07/31 | 761 | 761 | 761 | 761 | 2,000 |
1987/07/30 | 761 | 761 | 750 | 750 | 6,000 |
1987/07/29 | 760 | 761 | 760 | 761 | 2,000 |
1987/07/28 | 765 | 765 | 765 | 765 | 1,000 |
1987/07/24 | 785 | 785 | 760 | 770 | 8,000 |
1987/07/23 | 760 | 808 | 760 | 800 | 17,000 |
1987/07/22 | 755 | 770 | 755 | 760 | 5,000 |
1987/07/21 | 750 | 750 | 747 | 747 | 6,000 |
1987/07/20 | 747 | 747 | 747 | 747 | 2,000 |
1987/07/17 | 750 | 760 | 750 | 750 | 10,000 |
1987/07/16 | 750 | 755 | 740 | 740 | 28,000 |
1987/07/15 | 725 | 725 | 725 | 725 | 4,000 |
1987/07/14 | 700 | 700 | 700 | 700 | 1,000 |
1987/07/13 | 700 | 700 | 700 | 700 | 3,000 |
1987/07/10 | 701 | 701 | 700 | 700 | 3,000 |
1987/07/09 | 700 | 700 | 700 | 700 | 3,000 |
1987/07/07 | 700 | 700 | 700 | 700 | 3,000 |
1987/07/06 | 700 | 700 | 700 | 700 | 7,000 |
1987/07/04 | 700 | 700 | 700 | 700 | 2,000 |
1987/07/03 | 700 | 700 | 700 | 700 | 4,000 |
1987/07/01 | 682 | 682 | 682 | 682 | 1,000 |
1987/06/27 | 702 | 702 | 702 | 702 | 1,000 |
1987/06/26 | 702 | 703 | 702 | 703 | 5,000 |
1987/06/25 | 695 | 695 | 695 | 695 | 2,000 |
1987/06/24 | 700 | 700 | 700 | 700 | 3,000 |
1987/06/23 | 700 | 700 | 700 | 700 | 4,000 |
1987/06/18 | 700 | 700 | 700 | 700 | 1,000 |
1987/06/17 | 701 | 701 | 700 | 700 | 4,000 |
1987/06/16 | 701 | 701 | 701 | 701 | 5,000 |
1987/06/15 | 702 | 702 | 700 | 700 | 8,000 |
1987/06/12 | 700 | 700 | 700 | 700 | 14,000 |
1987/06/11 | 700 | 700 | 700 | 700 | 3,000 |
1987/06/10 | 699 | 699 | 699 | 699 | 2,000 |
1987/06/09 | 700 | 700 | 700 | 700 | 4,000 |
1987/06/08 | 695 | 695 | 695 | 695 | 1,000 |
1987/06/06 | 700 | 700 | 700 | 700 | 3,000 |
1987/06/04 | 670 | 670 | 670 | 670 | 1,000 |
1987/06/02 | 700 | 700 | 700 | 700 | 1,000 |
1987/06/01 | 700 | 700 | 700 | 700 | 2,000 |
1987/05/29 | 700 | 700 | 700 | 700 | 2,000 |
1987/05/28 | 690 | 700 | 690 | 700 | 5,000 |
1987/05/27 | 690 | 690 | 690 | 690 | 2,000 |
1987/05/26 | 685 | 685 | 685 | 685 | 1,000 |
1987/05/25 | 680 | 680 | 680 | 680 | 1,000 |
1987/05/23 | 680 | 680 | 680 | 680 | 1,000 |
1987/05/22 | 684 | 684 | 684 | 684 | 2,000 |
1987/05/21 | 689 | 689 | 685 | 685 | 3,000 |
1987/05/19 | 690 | 690 | 690 | 690 | 1,000 |
1987/05/18 | 690 | 690 | 690 | 690 | 1,000 |
1987/05/15 | 693 | 693 | 690 | 690 | 4,000 |
1987/05/14 | 690 | 690 | 690 | 690 | 2,000 |
1987/05/13 | 690 | 690 | 681 | 681 | 5,000 |
1987/05/11 | 695 | 695 | 695 | 695 | 1,000 |
1987/05/08 | 692 | 692 | 692 | 692 | 1,000 |
1987/05/06 | 690 | 690 | 690 | 690 | 1,000 |
1987/05/02 | 699 | 699 | 699 | 699 | 1,000 |
1987/05/01 | 700 | 700 | 700 | 700 | 1,000 |
1987/04/30 | 680 | 680 | 680 | 680 | 1,000 |
1987/04/28 | 670 | 670 | 670 | 670 | 4,000 |
1987/04/27 | 670 | 670 | 670 | 670 | 7,000 |
1987/04/25 | 670 | 670 | 670 | 670 | 1,000 |
1987/04/24 | 670 | 670 | 670 | 670 | 1,000 |
1987/04/23 | 680 | 680 | 670 | 670 | 6,000 |
1987/04/22 | 695 | 695 | 680 | 680 | 2,000 |
1987/04/21 | 700 | 700 | 700 | 700 | 1,000 |
1987/04/20 | 700 | 700 | 700 | 700 | 2,000 |
1987/04/17 | 680 | 680 | 680 | 680 | 1,000 |
1987/04/16 | 680 | 680 | 670 | 670 | 3,000 |
1987/04/15 | 680 | 680 | 680 | 680 | 2,000 |
1987/04/14 | 685 | 685 | 685 | 685 | 1,000 |
1987/04/10 | 670 | 670 | 670 | 670 | 1,000 |
1987/04/09 | 650 | 680 | 650 | 680 | 5,000 |
1987/04/07 | 700 | 700 | 700 | 700 | 2,000 |
1987/04/06 | 700 | 700 | 700 | 700 | 1,000 |
1987/04/04 | 700 | 700 | 700 | 700 | 2,000 |
1987/04/03 | 700 | 700 | 700 | 700 | 2,000 |
1987/04/01 | 710 | 710 | 710 | 710 | 2,000 |
1987/03/31 | 700 | 710 | 700 | 710 | 3,000 |
1987/03/30 | 690 | 700 | 690 | 700 | 5,000 |
1987/03/27 | 700 | 700 | 700 | 700 | 5,000 |
1987/03/26 | 699 | 700 | 699 | 700 | 2,000 |
1987/03/25 | 690 | 700 | 690 | 700 | 5,000 |
1987/03/24 | 689 | 690 | 689 | 690 | 3,000 |
1987/03/23 | 689 | 689 | 689 | 689 | 2,000 |
1987/03/20 | 685 | 685 | 685 | 685 | 1,000 |
1987/03/18 | 690 | 690 | 690 | 690 | 2,000 |
1987/03/17 | 695 | 695 | 695 | 695 | 1,000 |
1987/03/16 | 699 | 700 | 699 | 700 | 2,000 |
1987/03/13 | 699 | 700 | 699 | 700 | 2,000 |
1987/03/12 | 680 | 680 | 680 | 680 | 1,000 |
1987/03/11 | 690 | 690 | 690 | 690 | 1,000 |
1987/03/10 | 685 | 685 | 685 | 685 | 1,000 |
1987/03/09 | 690 | 690 | 690 | 690 | 1,000 |
1987/03/07 | 680 | 680 | 680 | 680 | 1,000 |
1987/03/06 | 690 | 690 | 680 | 680 | 2,000 |
1987/03/05 | 700 | 700 | 700 | 700 | 1,000 |
1987/03/04 | 700 | 700 | 700 | 700 | 2,000 |
1987/03/02 | 700 | 700 | 700 | 700 | 2,000 |
1987/02/28 | 700 | 700 | 700 | 700 | 1,000 |
1987/02/27 | 700 | 700 | 700 | 700 | 37,000 |
1987/02/26 | 675 | 700 | 675 | 700 | 7,000 |
1987/02/25 | 650 | 670 | 650 | 670 | 6,000 |
1987/02/24 | 660 | 660 | 660 | 660 | 5,000 |
1987/02/23 | 675 | 675 | 670 | 670 | 5,000 |
1987/02/20 | 675 | 675 | 675 | 675 | 3,000 |
1987/02/18 | 680 | 680 | 680 | 680 | 1,000 |
1987/02/17 | 682 | 682 | 682 | 682 | 2,000 |
1987/02/13 | 680 | 680 | 680 | 680 | 2,000 |
1987/02/12 | 695 | 695 | 680 | 680 | 9,000 |
1987/02/10 | 690 | 690 | 690 | 690 | 1,000 |
1987/02/09 | 695 | 695 | 695 | 695 | 1,000 |
1987/02/07 | 690 | 690 | 690 | 690 | 1,000 |
1987/02/06 | 700 | 700 | 695 | 695 | 2,000 |
1987/02/05 | 692 | 692 | 692 | 692 | 1,000 |
1987/02/04 | 690 | 690 | 690 | 690 | 3,000 |
1987/02/03 | 700 | 700 | 690 | 690 | 106,000 |
1987/02/02 | 700 | 700 | 700 | 700 | 2,000 |
1987/01/31 | 700 | 700 | 700 | 700 | 2,000 |
1987/01/30 | 700 | 700 | 700 | 700 | 1,000 |
1987/01/29 | 700 | 700 | 700 | 700 | 2,000 |
1987/01/28 | 700 | 700 | 700 | 700 | 102,000 |
1987/01/27 | 700 | 700 | 700 | 700 | 24,000 |
1987/01/26 | 700 | 700 | 700 | 700 | 2,000 |
1987/01/24 | 700 | 700 | 700 | 700 | 1,000 |
1987/01/23 | 695 | 700 | 695 | 700 | 3,000 |
1987/01/22 | 700 | 700 | 700 | 700 | 1,000 |
1987/01/21 | 700 | 700 | 700 | 700 | 2,000 |
1987/01/20 | 700 | 700 | 700 | 700 | 8,000 |
1987/01/16 | 700 | 700 | 700 | 700 | 4,000 |
1987/01/14 | 700 | 700 | 700 | 700 | 5,000 |
1987/01/13 | 695 | 695 | 695 | 695 | 1,000 |
1987/01/12 | 700 | 700 | 695 | 700 | 13,000 |
1987/01/08 | 700 | 700 | 700 | 700 | 1,000 |
1987/01/07 | 700 | 700 | 700 | 700 | 1,000 |
1987/01/05 | 700 | 700 | 700 | 700 | 4,000 |