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
1989/12/27 1,250 1,250 1,230 1,230 2,000
1989/12/26 1,260 1,260 1,260 1,260 2,000
1989/12/22 1,250 1,260 1,250 1,260 10,000
1989/12/21 1,260 1,270 1,250 1,250 7,000
1989/12/20 1,270 1,270 1,270 1,270 2,000
1989/12/19 1,260 1,270 1,250 1,270 13,000
1989/12/18 1,250 1,250 1,250 1,250 10,000
1989/12/15 1,230 1,240 1,230 1,230 17,000
1989/12/14 1,230 1,230 1,210 1,230 4,000
1989/12/13 1,250 1,250 1,250 1,250 1,000
1989/12/12 1,260 1,260 1,260 1,260 2,000
1989/12/06 1,200 1,260 1,200 1,260 4,000
1989/12/05 1,200 1,200 1,200 1,200 8,000
1989/12/04 1,250 1,250 1,200 1,200 6,000
1989/12/01 1,250 1,260 1,250 1,250 8,000
1989/11/30 1,260 1,260 1,260 1,260 1,000
1989/11/29 1,230 1,230 1,200 1,200 3,000
1989/11/28 1,240 1,240 1,240 1,240 6,000
1989/11/27 1,220 1,220 1,200 1,200 2,000
1989/11/24 1,270 1,270 1,270 1,270 5,000
1989/11/22 1,300 1,300 1,300 1,300 10,000
1989/11/21 1,300 1,300 1,300 1,300 5,000
1989/11/20 1,300 1,320 1,300 1,320 11,000
1989/11/17 1,290 1,320 1,260 1,260 20,000
1989/11/16 1,250 1,250 1,230 1,250 12,000
1989/11/15 1,300 1,300 1,250 1,250 2,000
1989/11/14 1,300 1,300 1,300 1,300 4,000
1989/11/13 1,290 1,320 1,290 1,300 9,000
1989/11/10 1,290 1,290 1,290 1,290 11,000
1989/11/09 1,250 1,260 1,240 1,240 11,000
1989/11/08 1,250 1,250 1,250 1,250 3,000
1989/11/06 1,260 1,260 1,250 1,250 3,000
1989/11/02 1,250 1,250 1,250 1,250 1,000
1989/11/01 1,290 1,290 1,270 1,290 4,000
1989/10/31 1,260 1,290 1,260 1,290 3,000
1989/10/30 1,240 1,250 1,240 1,250 2,000
1989/10/27 1,250 1,250 1,250 1,250 3,000
1989/10/26 1,250 1,250 1,250 1,250 1,000
1989/10/25 1,270 1,270 1,270 1,270 4,000
1989/10/23 1,330 1,330 1,330 1,330 2,000
1989/10/20 1,300 1,310 1,300 1,310 11,000
1989/10/19 1,290 1,310 1,280 1,310 19,000
1989/10/18 1,300 1,300 1,300 1,300 2,000
1989/10/17 1,310 1,310 1,310 1,310 1,000
1989/10/13 1,340 1,340 1,310 1,310 4,000
1989/10/12 1,320 1,350 1,310 1,350 20,000
1989/10/11 1,340 1,350 1,320 1,330 10,000
1989/10/09 1,320 1,350 1,320 1,330 9,000
1989/10/06 1,350 1,350 1,320 1,330 19,000
1989/10/05 1,320 1,350 1,320 1,340 12,000
1989/10/04 1,320 1,350 1,320 1,350 22,000
1989/10/03 1,330 1,330 1,270 1,290 15,000
1989/10/02 1,310 1,370 1,310 1,320 19,000
1989/09/29 1,320 1,380 1,310 1,350 31,000
1989/09/28 1,280 1,300 1,280 1,300 25,000
1989/09/27 1,250 1,280 1,250 1,280 33,000
1989/09/26 1,200 1,250 1,200 1,250 18,000
1989/09/25 1,180 1,200 1,180 1,200 15,000
1989/09/22 1,170 1,200 1,170 1,200 10,000
1989/09/21 1,180 1,200 1,170 1,170 11,000
1989/09/20 1,190 1,190 1,170 1,170 15,000
1989/09/19 1,190 1,190 1,170 1,190 19,000
1989/09/18 1,190 1,200 1,160 1,190 30,000
1989/09/14 1,190 1,200 1,190 1,190 12,000
1989/09/13 1,220 1,220 1,190 1,200 45,000
1989/09/12 1,150 1,230 1,150 1,220 108,000
1989/09/11 1,090 1,150 1,090 1,120 41,000
1989/09/08 1,060 1,070 1,060 1,070 12,000
1989/09/07 1,060 1,060 1,050 1,060 25,000
1989/09/06 1,050 1,050 1,050 1,050 15,000
1989/09/05 1,040 1,050 1,030 1,050 17,000
1989/09/04 1,040 1,040 1,020 1,040 17,000
1989/09/01 1,030 1,050 1,020 1,030 31,000
1989/08/31 1,030 1,030 1,020 1,030 5,000
1989/08/30 1,030 1,030 1,020 1,020 3,000
1989/08/29 1,020 1,030 1,020 1,030 4,000
1989/08/28 1,010 1,020 1,010 1,020 12,000
1989/08/25 1,000 1,000 1,000 1,000 2,000
1989/08/24 1,000 1,010 1,000 1,000 5,000
1989/08/23 1,000 1,000 1,000 1,000 2,000
1989/08/22 1,000 1,010 1,000 1,010 5,000
1989/08/21 1,010 1,010 1,010 1,010 2,000
1989/08/18 990 990 990 990 4,000
1989/08/17 995 995 985 985 3,000
1989/08/16 1,000 1,000 990 990 3,000
1989/08/15 980 982 980 982 2,000
1989/08/14 980 980 980 980 5,000
1989/08/11 981 981 981 981 1,000
1989/08/09 987 987 987 987 1,000
1989/08/08 981 985 981 985 6,000
1989/08/07 1,000 1,000 990 990 6,000
1989/08/04 998 998 998 998 5,000
1989/08/03 998 998 998 998 1,000
1989/08/01 990 990 990 990 1,000
1989/07/31 980 980 980 980 3,000
1989/07/28 980 980 980 980 4,000
1989/07/27 980 980 980 980 9,000
1989/07/26 980 980 980 980 1,000
1989/07/25 980 980 980 980 5,000
1989/07/24 975 975 975 975 1,000
1989/07/21 1,000 1,010 975 975 10,000
1989/07/20 1,030 1,030 1,010 1,010 8,000
1989/07/19 1,010 1,020 1,010 1,020 12,000
1989/07/18 1,000 1,000 1,000 1,000 1,000
1989/07/17 1,010 1,010 1,000 1,000 2,000
1989/07/14 1,000 1,000 999 1,000 19,000
1989/07/13 1,040 1,040 1,000 1,000 22,000
1989/07/12 1,020 1,040 1,010 1,030 47,000
1989/07/11 1,000 1,010 980 1,010 35,000
1989/07/10 960 1,000 960 970 22,000
1989/07/07 960 960 960 960 1,000
1989/07/06 962 962 950 950 6,000
1989/07/05 960 960 960 960 2,000
1989/07/04 970 970 970 970 2,000
1989/07/03 970 970 970 970 4,000
1989/06/29 970 970 970 970 1,000
1989/06/28 961 961 961 961 1,000
1989/06/27 946 946 940 940 2,000
1989/06/26 969 970 945 945 4,000
1989/06/23 970 970 970 970 1,000
1989/06/22 970 970 970 970 1,000
1989/06/21 980 985 970 970 12,000
1989/06/20 970 980 970 980 7,000
1989/06/19 960 960 960 960 2,000
1989/06/16 951 951 951 951 2,000
1989/06/15 953 953 950 950 3,000
1989/06/14 950 950 950 950 6,000
1989/06/13 950 950 950 950 1,000
1989/06/12 950 950 950 950 1,000
1989/06/09 945 945 945 945 3,000
1989/06/08 940 940 940 940 1,000
1989/06/07 935 935 935 935 1,000
1989/06/06 935 935 935 935 1,000
1989/06/05 937 937 937 937 1,000
1989/06/01 937 937 937 937 6,000
1989/05/31 932 940 932 935 6,000
1989/05/30 929 929 929 929 1,000
1989/05/29 929 929 929 929 1,000
1989/05/26 929 929 929 929 2,000
1989/05/25 930 930 930 930 1,000
1989/05/24 920 925 920 925 2,000
1989/05/22 935 935 935 935 1,000
1989/05/17 935 935 935 935 2,000
1989/05/15 940 940 940 940 1,000
1989/05/12 940 940 940 940 1,000
1989/05/11 939 940 939 940 3,000
1989/05/10 950 950 950 950 1,000
1989/05/09 955 955 955 955 1,000
1989/05/08 960 960 960 960 2,000
1989/05/01 955 955 955 955 2,000
1989/04/28 955 955 955 955 1,000
1989/04/25 960 960 955 955 2,000
1989/04/21 960 970 960 970 2,000
1989/04/17 960 960 960 960 2,000
1989/04/14 960 960 960 960 8,000
1989/04/12 978 978 960 960 2,000
1989/04/11 970 970 970 970 3,000
1989/04/10 970 970 970 970 8,000
1989/04/04 980 980 980 980 2,000
1989/04/03 970 970 970 970 1,000
1989/03/28 990 990 990 990 10,000
1989/03/27 970 970 970 970 3,000
1989/03/24 955 990 955 990 13,000
1989/03/23 984 990 984 990 16,000
1989/03/22 990 1,000 990 990 15,000
1989/03/20 990 990 990 990 2,000
1989/03/17 995 995 990 995 3,000
1989/03/16 1,010 1,010 990 1,000 9,000
1989/03/15 960 980 960 980 6,000
1989/03/14 955 960 955 960 45,000
1989/03/13 955 955 955 955 2,000
1989/03/10 950 951 950 951 3,000
1989/03/09 945 945 945 945 1,000
1989/03/08 950 950 950 950 1,000
1989/03/07 950 950 950 950 4,000
1989/03/06 934 934 934 934 1,000
1989/03/03 935 935 935 935 3,000
1989/03/02 960 970 960 970 10,000
1989/03/01 950 950 950 950 11,000
1989/02/28 950 950 950 950 1,000
1989/02/22 950 950 950 950 10,000
1989/02/21 950 950 950 950 4,000
1989/02/20 970 970 970 970 1,000
1989/02/17 970 980 970 980 3,000
1989/02/16 965 970 940 940 15,000
1989/02/14 970 970 970 970 2,000
1989/02/10 970 970 970 970 16,000
1989/02/09 970 970 970 970 17,000
1989/02/08 970 970 970 970 1,000
1989/02/06 970 970 970 970 1,000
1989/02/03 980 980 980 980 1,000
1989/02/02 975 980 975 980 8,000
1989/02/01 960 980 960 980 12,000
1989/01/30 965 965 960 960 7,000
1989/01/28 935 935 935 935 1,000
1989/01/27 930 930 930 930 1,000
1989/01/26 930 930 930 930 1,000
1989/01/25 930 930 930 930 2,000
1989/01/24 930 930 930 930 2,000
1989/01/23 930 930 930 930 3,000
1989/01/20 931 931 930 930 2,000
1989/01/17 930 930 930 930 2,000
1989/01/12 930 930 930 930 1,000
1989/01/11 930 945 930 945 3,000
1989/01/09 925 925 925 925 1,000
1989/01/06 930 930 930 930 1,000
1989/01/04 930 930 930 930 2,000

このページの先頭へ