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 |
---|---|---|---|---|---|
1994/12/30 | 620 | 620 | 620 | 620 | 2,000 |
1994/12/28 | 630 | 630 | 610 | 610 | 3,000 |
1994/12/22 | 630 | 630 | 630 | 630 | 3,000 |
1994/12/20 | 630 | 630 | 630 | 630 | 5,000 |
1994/12/19 | 630 | 630 | 630 | 630 | 2,000 |
1994/12/14 | 640 | 640 | 640 | 640 | 4,000 |
1994/12/12 | 650 | 650 | 650 | 650 | 1,000 |
1994/12/09 | 647 | 647 | 647 | 647 | 5,000 |
1994/12/07 | 637 | 637 | 632 | 632 | 20,000 |
1994/12/06 | 633 | 633 | 632 | 632 | 3,000 |
1994/12/02 | 632 | 632 | 632 | 632 | 3,000 |
1994/11/30 | 632 | 632 | 632 | 632 | 1,000 |
1994/11/25 | 600 | 600 | 600 | 600 | 1,000 |
1994/11/24 | 630 | 630 | 630 | 630 | 2,000 |
1994/11/22 | 650 | 650 | 650 | 650 | 1,000 |
1994/11/21 | 660 | 660 | 660 | 660 | 1,000 |
1994/11/18 | 660 | 670 | 659 | 670 | 6,000 |
1994/11/17 | 631 | 631 | 631 | 631 | 2,000 |
1994/11/16 | 620 | 625 | 620 | 625 | 6,000 |
1994/11/15 | 615 | 615 | 615 | 615 | 1,000 |
1994/11/11 | 625 | 625 | 625 | 625 | 1,000 |
1994/11/09 | 631 | 631 | 630 | 630 | 2,000 |
1994/11/08 | 620 | 620 | 620 | 620 | 1,000 |
1994/11/07 | 620 | 620 | 620 | 620 | 2,000 |
1994/11/02 | 640 | 640 | 640 | 640 | 3,000 |
1994/11/01 | 640 | 640 | 640 | 640 | 4,000 |
1994/10/31 | 635 | 635 | 635 | 635 | 3,000 |
1994/10/28 | 620 | 620 | 610 | 610 | 8,000 |
1994/10/27 | 620 | 620 | 620 | 620 | 1,000 |
1994/10/26 | 650 | 650 | 650 | 650 | 6,000 |
1994/10/21 | 655 | 655 | 645 | 645 | 4,000 |
1994/10/20 | 640 | 640 | 640 | 640 | 1,000 |
1994/10/18 | 640 | 640 | 640 | 640 | 1,000 |
1994/10/17 | 633 | 640 | 633 | 640 | 2,000 |
1994/10/14 | 632 | 632 | 632 | 632 | 1,000 |
1994/10/12 | 620 | 620 | 620 | 620 | 2,000 |
1994/10/11 | 620 | 620 | 620 | 620 | 7,000 |
1994/10/07 | 620 | 620 | 620 | 620 | 2,000 |
1994/10/05 | 620 | 620 | 620 | 620 | 1,000 |
1994/10/04 | 650 | 650 | 650 | 650 | 3,000 |
1994/09/30 | 661 | 665 | 661 | 665 | 3,000 |
1994/09/26 | 660 | 660 | 660 | 660 | 8,000 |
1994/09/20 | 665 | 665 | 660 | 660 | 4,000 |
1994/09/14 | 670 | 670 | 670 | 670 | 4,000 |
1994/09/12 | 670 | 670 | 670 | 670 | 1,000 |
1994/09/07 | 690 | 690 | 690 | 690 | 1,000 |
1994/09/06 | 700 | 700 | 690 | 690 | 6,000 |
1994/09/02 | 730 | 730 | 725 | 725 | 9,000 |
1994/09/01 | 710 | 710 | 710 | 710 | 1,000 |
1994/08/31 | 719 | 719 | 705 | 705 | 12,000 |
1994/08/30 | 700 | 720 | 700 | 720 | 12,000 |
1994/08/29 | 710 | 711 | 700 | 700 | 9,000 |
1994/08/26 | 711 | 711 | 710 | 710 | 3,000 |
1994/08/25 | 710 | 710 | 710 | 710 | 7,000 |
1994/08/22 | 720 | 720 | 720 | 720 | 1,000 |
1994/08/19 | 720 | 720 | 720 | 720 | 2,000 |
1994/08/18 | 710 | 720 | 710 | 715 | 4,000 |
1994/08/17 | 700 | 710 | 700 | 710 | 5,000 |
1994/08/15 | 700 | 700 | 700 | 700 | 7,000 |
1994/08/12 | 700 | 720 | 700 | 700 | 25,000 |
1994/08/11 | 700 | 705 | 700 | 700 | 11,000 |
1994/08/10 | 703 | 705 | 703 | 703 | 3,000 |
1994/08/09 | 685 | 705 | 685 | 705 | 8,000 |
1994/08/08 | 725 | 725 | 700 | 700 | 17,000 |
1994/08/05 | 730 | 730 | 725 | 725 | 7,000 |
1994/08/04 | 730 | 730 | 721 | 725 | 61,000 |
1994/08/03 | 740 | 745 | 730 | 730 | 42,000 |
1994/08/02 | 714 | 749 | 714 | 740 | 41,000 |
1994/08/01 | 700 | 725 | 700 | 725 | 24,000 |
1994/07/29 | 680 | 690 | 680 | 690 | 11,000 |
1994/07/28 | 680 | 690 | 680 | 685 | 5,000 |
1994/07/27 | 739 | 739 | 690 | 690 | 29,000 |
1994/07/26 | 700 | 734 | 695 | 734 | 141,000 |
1994/07/25 | 685 | 690 | 685 | 690 | 14,000 |
1994/07/22 | 681 | 681 | 681 | 681 | 2,000 |
1994/07/21 | 681 | 681 | 681 | 681 | 1,000 |
1994/07/20 | 680 | 680 | 680 | 680 | 1,000 |
1994/07/19 | 687 | 687 | 687 | 687 | 1,000 |
1994/07/18 | 702 | 702 | 702 | 702 | 1,000 |
1994/07/15 | 702 | 702 | 702 | 702 | 1,000 |
1994/07/14 | 707 | 707 | 707 | 707 | 1,000 |
1994/07/13 | 701 | 715 | 700 | 715 | 42,000 |
1994/07/12 | 715 | 715 | 700 | 700 | 6,000 |
1994/07/11 | 715 | 715 | 715 | 715 | 3,000 |
1994/07/08 | 710 | 720 | 710 | 715 | 11,000 |
1994/07/07 | 715 | 720 | 700 | 700 | 9,000 |
1994/07/05 | 720 | 725 | 715 | 720 | 25,000 |
1994/07/04 | 720 | 720 | 715 | 720 | 10,000 |
1994/07/01 | 715 | 720 | 712 | 719 | 23,000 |
1994/06/30 | 710 | 710 | 705 | 710 | 63,000 |
1994/06/29 | 680 | 700 | 680 | 700 | 64,000 |
1994/06/28 | 683 | 683 | 680 | 680 | 7,000 |
1994/06/27 | 680 | 684 | 680 | 684 | 4,000 |
1994/06/24 | 690 | 690 | 680 | 690 | 14,000 |
1994/06/23 | 669 | 680 | 669 | 680 | 10,000 |
1994/06/22 | 646 | 646 | 646 | 646 | 14,000 |
1994/06/21 | 630 | 630 | 630 | 630 | 13,000 |
1994/06/20 | 699 | 700 | 695 | 699 | 6,000 |
1994/06/17 | 685 | 695 | 685 | 695 | 20,000 |
1994/06/16 | 670 | 675 | 670 | 675 | 13,000 |
1994/06/15 | 650 | 660 | 650 | 660 | 6,000 |
1994/06/14 | 650 | 650 | 650 | 650 | 4,000 |
1994/06/13 | 640 | 655 | 640 | 655 | 14,000 |
1994/06/10 | 638 | 645 | 638 | 640 | 15,000 |
1994/06/09 | 630 | 638 | 630 | 638 | 28,000 |
1994/06/08 | 628 | 630 | 627 | 630 | 16,000 |
1994/06/07 | 628 | 628 | 628 | 628 | 3,000 |
1994/06/06 | 627 | 627 | 627 | 627 | 1,000 |
1994/06/03 | 626 | 626 | 626 | 626 | 2,000 |
1994/06/01 | 628 | 628 | 628 | 628 | 6,000 |
1994/05/31 | 629 | 629 | 629 | 629 | 8,000 |
1994/05/30 | 629 | 629 | 628 | 629 | 16,000 |
1994/05/27 | 629 | 629 | 629 | 629 | 1,000 |
1994/05/26 | 628 | 629 | 628 | 629 | 58,000 |
1994/05/25 | 629 | 629 | 629 | 629 | 3,000 |
1994/05/24 | 629 | 629 | 629 | 629 | 3,000 |
1994/05/23 | 629 | 629 | 629 | 629 | 1,000 |
1994/05/18 | 629 | 629 | 629 | 629 | 2,000 |
1994/05/17 | 610 | 630 | 610 | 630 | 7,000 |
1994/05/16 | 610 | 610 | 610 | 610 | 2,000 |
1994/05/13 | 600 | 600 | 600 | 600 | 4,000 |
1994/05/12 | 600 | 600 | 600 | 600 | 1,000 |
1994/05/10 | 600 | 600 | 600 | 600 | 4,000 |
1994/05/09 | 601 | 601 | 600 | 600 | 3,000 |
1994/05/06 | 600 | 601 | 600 | 600 | 9,000 |
1994/05/02 | 600 | 600 | 600 | 600 | 1,000 |
1994/04/28 | 590 | 590 | 590 | 590 | 2,000 |
1994/04/26 | 590 | 590 | 590 | 590 | 1,000 |
1994/04/19 | 590 | 590 | 590 | 590 | 1,000 |
1994/04/14 | 586 | 586 | 586 | 586 | 4,000 |
1994/04/13 | 580 | 584 | 580 | 584 | 2,000 |
1994/04/08 | 555 | 555 | 555 | 555 | 2,000 |
1994/04/07 | 584 | 584 | 584 | 584 | 3,000 |
1994/03/31 | 584 | 584 | 584 | 584 | 2,000 |
1994/03/30 | 579 | 579 | 579 | 579 | 1,000 |
1994/03/28 | 0 | 0 | 0 | 0 | 0 |
1994/03/28 | 1 -> 1.05 分割 | ||||
1994/03/25 | 565 | 565 | 565 | 565 | 4,000 |
1994/03/24 | 560 | 565 | 560 | 565 | 2,000 |
1994/03/22 | 561 | 570 | 561 | 565 | 3,000 |
1994/03/17 | 561 | 561 | 561 | 561 | 2,000 |
1994/03/16 | 560 | 560 | 560 | 560 | 1,000 |
1994/03/14 | 580 | 580 | 580 | 580 | 1,000 |
1994/03/11 | 580 | 580 | 580 | 580 | 1,000 |
1994/03/10 | 581 | 581 | 580 | 580 | 2,000 |
1994/03/09 | 580 | 580 | 580 | 580 | 1,000 |
1994/03/03 | 580 | 580 | 580 | 580 | 5,000 |
1994/03/02 | 595 | 595 | 595 | 595 | 1,000 |
1994/03/01 | 560 | 560 | 560 | 560 | 1,000 |
1994/02/28 | 535 | 535 | 535 | 535 | 2,000 |
1994/02/23 | 530 | 535 | 530 | 530 | 30,000 |
1994/02/10 | 545 | 545 | 540 | 540 | 12,000 |
1994/02/07 | 550 | 550 | 545 | 545 | 3,000 |
1994/02/04 | 550 | 550 | 550 | 550 | 1,000 |
1994/02/01 | 550 | 550 | 550 | 550 | 8,000 |
1994/01/31 | 540 | 560 | 540 | 560 | 5,000 |
1994/01/25 | 530 | 530 | 530 | 530 | 1,000 |
1994/01/24 | 531 | 531 | 530 | 530 | 2,000 |
1994/01/12 | 530 | 530 | 530 | 530 | 1,000 |
1994/01/10 | 530 | 530 | 530 | 530 | 1,000 |
1994/01/07 | 520 | 530 | 520 | 530 | 4,000 |
1994/01/06 | 530 | 530 | 530 | 530 | 2,000 |
1994/01/05 | 520 | 520 | 520 | 520 | 1,000 |