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 |
---|---|---|---|---|---|
1993/12/29 | 530 | 530 | 530 | 530 | 1,000 |
1993/12/24 | 480 | 480 | 480 | 480 | 1,000 |
1993/12/22 | 480 | 480 | 480 | 480 | 1,000 |
1993/12/16 | 520 | 520 | 520 | 520 | 2,000 |
1993/12/15 | 525 | 525 | 525 | 525 | 2,000 |
1993/12/14 | 530 | 530 | 530 | 530 | 2,000 |
1993/12/10 | 530 | 530 | 530 | 530 | 4,000 |
1993/12/08 | 520 | 520 | 520 | 520 | 1,000 |
1993/12/07 | 510 | 510 | 510 | 510 | 2,000 |
1993/12/03 | 500 | 500 | 500 | 500 | 21,000 |
1993/12/01 | 466 | 466 | 466 | 466 | 3,000 |
1993/11/29 | 445 | 445 | 445 | 445 | 3,000 |
1993/11/26 | 460 | 460 | 450 | 450 | 4,000 |
1993/11/19 | 470 | 470 | 470 | 470 | 1,000 |
1993/11/18 | 475 | 475 | 475 | 475 | 1,000 |
1993/11/17 | 480 | 480 | 480 | 480 | 2,000 |
1993/11/16 | 490 | 490 | 490 | 490 | 1,000 |
1993/11/15 | 490 | 490 | 490 | 490 | 3,000 |
1993/11/12 | 500 | 500 | 500 | 500 | 1,000 |
1993/11/11 | 500 | 500 | 500 | 500 | 2,000 |
1993/11/10 | 501 | 501 | 501 | 501 | 1,000 |
1993/11/09 | 520 | 520 | 520 | 520 | 2,000 |
1993/11/05 | 530 | 530 | 530 | 530 | 2,000 |
1993/11/04 | 540 | 540 | 540 | 540 | 6,000 |
1993/11/02 | 540 | 540 | 540 | 540 | 1,000 |
1993/11/01 | 540 | 540 | 540 | 540 | 2,000 |
1993/10/29 | 540 | 540 | 540 | 540 | 1,000 |
1993/10/27 | 540 | 540 | 540 | 540 | 1,000 |
1993/10/22 | 550 | 551 | 550 | 551 | 2,000 |
1993/10/20 | 551 | 551 | 551 | 551 | 3,000 |
1993/10/18 | 551 | 551 | 551 | 551 | 2,000 |
1993/10/14 | 570 | 570 | 560 | 560 | 3,000 |
1993/10/13 | 560 | 560 | 560 | 560 | 3,000 |
1993/10/08 | 560 | 560 | 559 | 560 | 6,000 |
1993/10/07 | 560 | 560 | 560 | 560 | 1,000 |
1993/09/30 | 541 | 541 | 541 | 541 | 2,000 |
1993/09/29 | 540 | 540 | 540 | 540 | 1,000 |
1993/09/24 | 550 | 550 | 550 | 550 | 6,000 |
1993/09/22 | 550 | 550 | 550 | 550 | 8,000 |
1993/09/21 | 560 | 560 | 550 | 550 | 11,000 |
1993/09/20 | 570 | 570 | 561 | 561 | 3,000 |
1993/09/10 | 561 | 561 | 561 | 561 | 1,000 |
1993/09/09 | 560 | 560 | 560 | 560 | 6,000 |
1993/09/08 | 575 | 575 | 570 | 570 | 11,000 |
1993/09/06 | 576 | 576 | 575 | 575 | 7,000 |
1993/09/03 | 576 | 580 | 576 | 580 | 2,000 |
1993/09/02 | 575 | 580 | 575 | 575 | 3,000 |
1993/09/01 | 580 | 585 | 580 | 580 | 21,000 |
1993/08/31 | 590 | 590 | 580 | 580 | 10,000 |
1993/08/30 | 595 | 595 | 590 | 590 | 17,000 |
1993/08/27 | 595 | 595 | 595 | 595 | 10,000 |
1993/08/24 | 600 | 600 | 600 | 600 | 3,000 |
1993/08/20 | 610 | 610 | 610 | 610 | 2,000 |
1993/08/06 | 630 | 630 | 630 | 630 | 5,000 |
1993/08/05 | 630 | 630 | 630 | 630 | 1,000 |
1993/08/04 | 630 | 630 | 630 | 630 | 1,000 |
1993/08/03 | 640 | 640 | 640 | 640 | 1,000 |
1993/07/30 | 600 | 600 | 595 | 595 | 2,000 |
1993/07/29 | 600 | 600 | 595 | 595 | 5,000 |
1993/07/28 | 603 | 603 | 603 | 603 | 1,000 |
1993/07/26 | 603 | 603 | 603 | 603 | 1,000 |
1993/07/23 | 602 | 603 | 602 | 603 | 5,000 |
1993/07/19 | 602 | 602 | 602 | 602 | 1,000 |
1993/07/16 | 600 | 600 | 600 | 600 | 1,000 |
1993/07/15 | 610 | 610 | 600 | 600 | 4,000 |
1993/07/12 | 640 | 650 | 640 | 650 | 3,000 |
1993/07/09 | 610 | 620 | 610 | 620 | 5,000 |
1993/07/06 | 592 | 592 | 592 | 592 | 1,000 |
1993/07/05 | 610 | 610 | 591 | 591 | 3,000 |
1993/07/02 | 635 | 635 | 610 | 610 | 17,000 |
1993/07/01 | 640 | 640 | 640 | 640 | 1,000 |
1993/06/30 | 620 | 635 | 620 | 635 | 2,000 |
1993/06/28 | 620 | 620 | 620 | 620 | 1,000 |
1993/06/25 | 595 | 620 | 595 | 620 | 2,000 |
1993/06/22 | 600 | 600 | 600 | 600 | 2,000 |
1993/06/21 | 600 | 600 | 600 | 600 | 2,000 |
1993/06/18 | 600 | 600 | 600 | 600 | 4,000 |
1993/06/17 | 585 | 585 | 585 | 585 | 5,000 |
1993/06/15 | 655 | 655 | 654 | 654 | 9,000 |
1993/06/14 | 670 | 670 | 667 | 668 | 6,000 |
1993/06/11 | 670 | 670 | 665 | 665 | 4,000 |
1993/06/10 | 670 | 670 | 670 | 670 | 1,000 |
1993/06/08 | 680 | 680 | 667 | 670 | 8,000 |
1993/06/07 | 690 | 690 | 690 | 690 | 3,000 |
1993/06/04 | 682 | 690 | 682 | 690 | 4,000 |
1993/06/03 | 670 | 680 | 670 | 680 | 2,000 |
1993/06/02 | 685 | 685 | 670 | 670 | 6,000 |
1993/06/01 | 685 | 690 | 680 | 690 | 10,000 |
1993/05/31 | 700 | 700 | 685 | 685 | 8,000 |
1993/05/28 | 688 | 688 | 688 | 688 | 5,000 |
1993/05/27 | 685 | 685 | 683 | 683 | 4,000 |
1993/05/26 | 670 | 670 | 661 | 667 | 8,000 |
1993/05/25 | 690 | 690 | 677 | 677 | 3,000 |
1993/05/24 | 683 | 690 | 683 | 690 | 5,000 |
1993/05/21 | 663 | 665 | 663 | 663 | 3,000 |
1993/05/20 | 663 | 663 | 663 | 663 | 1,000 |
1993/05/19 | 655 | 662 | 655 | 662 | 3,000 |
1993/05/18 | 660 | 660 | 650 | 655 | 4,000 |
1993/05/17 | 680 | 680 | 670 | 670 | 4,000 |
1993/05/14 | 691 | 700 | 680 | 680 | 8,000 |
1993/05/13 | 670 | 700 | 670 | 700 | 28,000 |
1993/05/12 | 651 | 666 | 640 | 666 | 17,000 |
1993/05/11 | 630 | 640 | 630 | 640 | 16,000 |
1993/05/10 | 630 | 630 | 630 | 630 | 1,000 |
1993/05/07 | 640 | 647 | 640 | 640 | 5,000 |
1993/05/06 | 628 | 640 | 628 | 640 | 6,000 |
1993/04/30 | 624 | 629 | 624 | 628 | 6,000 |
1993/04/28 | 591 | 591 | 590 | 590 | 6,000 |
1993/04/27 | 585 | 590 | 584 | 590 | 7,000 |
1993/04/23 | 595 | 595 | 595 | 595 | 2,000 |
1993/04/22 | 600 | 600 | 600 | 600 | 1,000 |
1993/04/21 | 605 | 605 | 605 | 605 | 1,000 |
1993/04/20 | 615 | 615 | 605 | 605 | 6,000 |
1993/04/19 | 630 | 630 | 610 | 615 | 19,000 |
1993/04/16 | 610 | 620 | 608 | 620 | 81,000 |
1993/04/15 | 594 | 610 | 594 | 608 | 53,000 |
1993/04/14 | 581 | 585 | 579 | 584 | 53,000 |
1993/04/13 | 580 | 580 | 579 | 579 | 4,000 |
1993/04/12 | 580 | 580 | 580 | 580 | 9,000 |
1993/04/09 | 589 | 589 | 580 | 580 | 5,000 |
1993/04/08 | 590 | 590 | 590 | 590 | 5,000 |
1993/04/07 | 590 | 590 | 590 | 590 | 1,000 |
1993/04/06 | 590 | 590 | 590 | 590 | 5,000 |
1993/04/05 | 590 | 590 | 590 | 590 | 7,000 |
1993/04/02 | 590 | 595 | 590 | 590 | 10,000 |
1993/04/01 | 590 | 590 | 590 | 590 | 3,000 |
1993/03/31 | 600 | 600 | 595 | 595 | 2,000 |
1993/03/30 | 595 | 600 | 595 | 600 | 14,000 |
1993/03/29 | 590 | 595 | 590 | 595 | 8,000 |
1993/03/26 | 586 | 586 | 586 | 586 | 1,000 |
1993/03/25 | 585 | 590 | 585 | 590 | 11,000 |
1993/03/24 | 580 | 580 | 580 | 580 | 2,000 |
1993/03/23 | 571 | 580 | 571 | 580 | 6,000 |
1993/03/22 | 551 | 571 | 551 | 571 | 10,000 |
1993/03/19 | 535 | 560 | 534 | 550 | 62,000 |
1993/03/18 | 525 | 530 | 525 | 530 | 10,000 |
1993/03/17 | 520 | 520 | 510 | 519 | 24,000 |
1993/03/16 | 515 | 515 | 510 | 515 | 14,000 |
1993/03/15 | 510 | 510 | 510 | 510 | 8,000 |
1993/03/12 | 510 | 510 | 508 | 508 | 6,000 |
1993/03/08 | 508 | 508 | 508 | 508 | 2,000 |
1993/03/01 | 520 | 520 | 519 | 519 | 10,000 |
1993/02/19 | 510 | 510 | 510 | 510 | 1,000 |
1993/02/18 | 510 | 510 | 500 | 500 | 8,000 |
1993/02/17 | 510 | 510 | 510 | 510 | 2,000 |
1993/02/16 | 530 | 530 | 520 | 520 | 6,000 |
1993/02/08 | 550 | 550 | 550 | 550 | 1,000 |
1993/02/01 | 555 | 555 | 550 | 550 | 13,000 |
1993/01/05 | 585 | 630 | 585 | 630 | 2,000 |