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 |
---|---|---|---|---|---|
1998/12/30 | 285 | 285 | 285 | 285 | 6,000 |
1998/12/29 | 290 | 290 | 287 | 288 | 12,000 |
1998/12/28 | 290 | 290 | 290 | 290 | 2,000 |
1998/12/25 | 299 | 300 | 298 | 299 | 24,000 |
1998/12/24 | 298 | 300 | 298 | 300 | 11,000 |
1998/12/22 | 292 | 300 | 289 | 300 | 12,000 |
1998/12/21 | 291 | 291 | 291 | 291 | 1,000 |
1998/12/18 | 291 | 291 | 291 | 291 | 1,000 |
1998/12/17 | 290 | 290 | 290 | 290 | 2,000 |
1998/12/16 | 310 | 310 | 291 | 291 | 6,000 |
1998/12/15 | 302 | 305 | 300 | 305 | 17,000 |
1998/12/14 | 302 | 302 | 302 | 302 | 4,000 |
1998/12/11 | 317 | 317 | 309 | 314 | 30,000 |
1998/12/10 | 305 | 319 | 305 | 319 | 67,000 |
1998/12/09 | 303 | 308 | 303 | 305 | 17,000 |
1998/12/08 | 291 | 297 | 291 | 297 | 23,000 |
1998/12/07 | 295 | 300 | 291 | 291 | 36,000 |
1998/12/04 | 290 | 295 | 290 | 295 | 41,000 |
1998/12/03 | 289 | 289 | 289 | 289 | 3,000 |
1998/12/02 | 290 | 291 | 290 | 290 | 12,000 |
1998/12/01 | 291 | 295 | 290 | 290 | 26,000 |
1998/11/30 | 290 | 300 | 290 | 291 | 22,000 |
1998/11/27 | 275 | 275 | 275 | 275 | 1,000 |
1998/11/26 | 262 | 274 | 257 | 274 | 8,000 |
1998/11/24 | 255 | 255 | 250 | 250 | 26,000 |
1998/11/20 | 260 | 260 | 260 | 260 | 3,000 |
1998/11/18 | 255 | 255 | 255 | 255 | 2,000 |
1998/11/17 | 256 | 256 | 251 | 251 | 14,000 |
1998/11/16 | 251 | 251 | 251 | 251 | 1,000 |
1998/11/13 | 251 | 251 | 251 | 251 | 1,000 |
1998/11/12 | 268 | 271 | 268 | 271 | 4,000 |
1998/11/11 | 260 | 268 | 260 | 268 | 8,000 |
1998/11/10 | 260 | 260 | 260 | 260 | 6,000 |
1998/11/09 | 260 | 260 | 260 | 260 | 2,000 |
1998/11/06 | 251 | 252 | 251 | 251 | 12,000 |
1998/11/05 | 253 | 253 | 251 | 251 | 9,000 |
1998/11/04 | 252 | 252 | 251 | 251 | 5,000 |
1998/11/02 | 256 | 260 | 251 | 252 | 6,000 |
1998/10/30 | 251 | 251 | 251 | 251 | 1,000 |
1998/10/29 | 250 | 251 | 250 | 251 | 7,000 |
1998/10/27 | 250 | 250 | 250 | 250 | 8,000 |
1998/10/26 | 250 | 250 | 250 | 250 | 2,000 |
1998/10/23 | 250 | 250 | 250 | 250 | 5,000 |
1998/10/22 | 250 | 250 | 250 | 250 | 9,000 |
1998/10/21 | 250 | 250 | 241 | 250 | 9,000 |
1998/10/20 | 251 | 251 | 250 | 250 | 3,000 |
1998/10/19 | 250 | 250 | 250 | 250 | 3,000 |
1998/10/16 | 256 | 256 | 251 | 251 | 8,000 |
1998/10/14 | 255 | 256 | 255 | 256 | 7,000 |
1998/10/13 | 262 | 262 | 260 | 260 | 14,000 |
1998/10/12 | 261 | 261 | 261 | 261 | 1,000 |
1998/10/09 | 260 | 260 | 260 | 260 | 4,000 |
1998/10/08 | 260 | 260 | 260 | 260 | 6,000 |
1998/10/06 | 239 | 239 | 239 | 239 | 2,000 |
1998/10/05 | 241 | 241 | 230 | 231 | 7,000 |
1998/10/02 | 241 | 248 | 241 | 241 | 8,000 |
1998/10/01 | 255 | 255 | 248 | 248 | 27,000 |
1998/09/30 | 251 | 255 | 251 | 255 | 6,000 |
1998/09/29 | 260 | 260 | 250 | 250 | 11,000 |
1998/09/28 | 256 | 256 | 256 | 256 | 13,000 |
1998/09/25 | 258 | 258 | 256 | 256 | 5,000 |
1998/09/24 | 259 | 261 | 256 | 256 | 7,000 |
1998/09/22 | 270 | 270 | 266 | 269 | 37,000 |
1998/09/21 | 284 | 284 | 270 | 270 | 19,000 |
1998/09/18 | 276 | 278 | 276 | 276 | 5,000 |
1998/09/17 | 276 | 291 | 276 | 291 | 8,000 |
1998/09/16 | 276 | 276 | 276 | 276 | 7,000 |
1998/09/14 | 275 | 276 | 275 | 275 | 29,000 |
1998/09/11 | 285 | 285 | 275 | 275 | 15,000 |
1998/09/10 | 280 | 285 | 280 | 285 | 10,000 |
1998/09/09 | 285 | 285 | 280 | 280 | 7,000 |
1998/09/08 | 280 | 285 | 280 | 285 | 5,000 |
1998/09/07 | 274 | 280 | 274 | 280 | 7,000 |
1998/09/03 | 270 | 270 | 260 | 260 | 6,000 |
1998/09/02 | 285 | 285 | 270 | 270 | 3,000 |
1998/09/01 | 255 | 260 | 255 | 255 | 15,000 |
1998/08/31 | 255 | 255 | 255 | 255 | 7,000 |
1998/08/28 | 259 | 259 | 250 | 251 | 7,000 |
1998/08/27 | 275 | 275 | 260 | 270 | 11,000 |
1998/08/26 | 275 | 280 | 275 | 280 | 11,000 |
1998/08/24 | 277 | 277 | 277 | 277 | 1,000 |
1998/08/21 | 285 | 285 | 277 | 277 | 15,000 |
1998/08/20 | 284 | 284 | 280 | 281 | 19,000 |
1998/08/19 | 285 | 285 | 285 | 285 | 2,000 |
1998/08/18 | 281 | 281 | 280 | 280 | 15,000 |
1998/08/17 | 281 | 281 | 280 | 281 | 19,000 |
1998/08/14 | 281 | 282 | 280 | 280 | 11,000 |
1998/08/13 | 286 | 286 | 285 | 285 | 6,000 |
1998/08/12 | 285 | 285 | 281 | 285 | 9,000 |
1998/08/11 | 298 | 298 | 290 | 290 | 11,000 |
1998/08/10 | 298 | 298 | 293 | 293 | 12,000 |
1998/08/07 | 288 | 291 | 288 | 291 | 7,000 |
1998/08/06 | 295 | 299 | 290 | 299 | 56,000 |
1998/08/05 | 304 | 304 | 297 | 298 | 30,000 |
1998/08/04 | 309 | 309 | 305 | 305 | 11,000 |
1998/08/03 | 310 | 310 | 305 | 305 | 12,000 |
1998/07/31 | 314 | 314 | 305 | 305 | 6,000 |
1998/07/30 | 314 | 314 | 310 | 310 | 4,000 |
1998/07/29 | 315 | 315 | 314 | 314 | 7,000 |
1998/07/28 | 304 | 305 | 300 | 300 | 19,000 |
1998/07/27 | 305 | 305 | 305 | 305 | 3,000 |
1998/07/24 | 305 | 305 | 305 | 305 | 5,000 |
1998/07/23 | 310 | 310 | 305 | 305 | 9,000 |
1998/07/22 | 311 | 311 | 311 | 311 | 4,000 |
1998/07/21 | 324 | 324 | 320 | 320 | 9,000 |
1998/07/17 | 324 | 324 | 320 | 320 | 11,000 |
1998/07/16 | 320 | 320 | 320 | 320 | 1,000 |
1998/07/15 | 320 | 320 | 320 | 320 | 5,000 |
1998/07/13 | 315 | 315 | 303 | 310 | 5,000 |
1998/07/10 | 315 | 320 | 315 | 320 | 10,000 |
1998/07/09 | 321 | 321 | 315 | 320 | 14,000 |
1998/07/08 | 325 | 326 | 320 | 324 | 17,000 |
1998/07/07 | 321 | 326 | 320 | 324 | 29,000 |
1998/07/06 | 315 | 315 | 310 | 311 | 8,000 |
1998/07/03 | 300 | 306 | 300 | 305 | 7,000 |
1998/07/02 | 329 | 329 | 308 | 308 | 38,000 |
1998/07/01 | 310 | 319 | 310 | 319 | 46,000 |
1998/06/30 | 310 | 310 | 305 | 306 | 14,000 |
1998/06/29 | 304 | 305 | 300 | 300 | 17,000 |
1998/06/26 | 300 | 300 | 300 | 300 | 11,000 |
1998/06/25 | 301 | 301 | 300 | 300 | 14,000 |
1998/06/24 | 300 | 302 | 300 | 300 | 12,000 |
1998/06/23 | 296 | 302 | 295 | 302 | 11,000 |
1998/06/22 | 300 | 300 | 291 | 295 | 6,000 |
1998/06/19 | 296 | 305 | 296 | 305 | 28,000 |
1998/06/18 | 306 | 315 | 301 | 311 | 66,000 |
1998/06/17 | 284 | 295 | 280 | 295 | 80,000 |
1998/06/16 | 273 | 280 | 273 | 274 | 24,000 |
1998/06/15 | 265 | 268 | 265 | 268 | 15,000 |
1998/06/12 | 261 | 265 | 261 | 265 | 10,000 |
1998/06/11 | 260 | 260 | 260 | 260 | 6,000 |
1998/06/10 | 260 | 265 | 260 | 260 | 7,000 |
1998/06/09 | 255 | 255 | 255 | 255 | 4,000 |
1998/06/08 | 275 | 275 | 275 | 275 | 1,000 |
1998/06/05 | 271 | 271 | 270 | 270 | 2,000 |
1998/06/04 | 275 | 275 | 275 | 275 | 4,000 |
1998/06/03 | 279 | 279 | 275 | 275 | 3,000 |
1998/06/01 | 275 | 280 | 275 | 280 | 12,000 |
1998/05/29 | 275 | 275 | 275 | 275 | 10,000 |
1998/05/28 | 284 | 284 | 274 | 274 | 2,000 |
1998/05/27 | 286 | 286 | 285 | 285 | 4,000 |
1998/05/26 | 285 | 294 | 285 | 294 | 19,000 |
1998/05/22 | 280 | 280 | 270 | 270 | 2,000 |
1998/05/21 | 262 | 265 | 262 | 265 | 5,000 |
1998/05/18 | 260 | 260 | 260 | 260 | 1,000 |
1998/05/15 | 260 | 260 | 260 | 260 | 1,000 |
1998/05/13 | 260 | 260 | 260 | 260 | 4,000 |
1998/05/12 | 257 | 257 | 257 | 257 | 5,000 |
1998/05/08 | 255 | 255 | 255 | 255 | 2,000 |
1998/05/07 | 269 | 269 | 255 | 255 | 10,000 |
1998/05/06 | 269 | 269 | 269 | 269 | 1,000 |
1998/05/01 | 267 | 269 | 267 | 269 | 6,000 |
1998/04/30 | 275 | 275 | 271 | 271 | 14,000 |
1998/04/28 | 273 | 273 | 271 | 271 | 6,000 |
1998/04/27 | 274 | 275 | 274 | 275 | 2,000 |
1998/04/24 | 278 | 278 | 272 | 272 | 7,000 |
1998/04/23 | 276 | 276 | 276 | 276 | 1,000 |
1998/04/22 | 267 | 267 | 267 | 267 | 4,000 |
1998/04/20 | 290 | 290 | 290 | 290 | 12,000 |
1998/04/17 | 290 | 290 | 290 | 290 | 6,000 |
1998/04/16 | 292 | 292 | 275 | 275 | 5,000 |
1998/04/15 | 290 | 292 | 290 | 292 | 2,000 |
1998/04/14 | 281 | 282 | 281 | 282 | 6,000 |
1998/04/13 | 280 | 285 | 280 | 281 | 11,000 |
1998/04/10 | 280 | 280 | 280 | 280 | 2,000 |
1998/04/09 | 276 | 280 | 276 | 280 | 11,000 |
1998/04/08 | 269 | 284 | 269 | 284 | 4,000 |
1998/04/07 | 267 | 267 | 266 | 266 | 7,000 |
1998/04/06 | 271 | 271 | 265 | 265 | 9,000 |
1998/04/03 | 253 | 272 | 253 | 271 | 9,000 |
1998/04/02 | 275 | 275 | 260 | 263 | 13,000 |
1998/04/01 | 290 | 290 | 290 | 290 | 1,000 |
1998/03/31 | 300 | 300 | 299 | 299 | 4,000 |
1998/03/30 | 302 | 302 | 300 | 300 | 5,000 |
1998/03/26 | 307 | 307 | 307 | 307 | 1,000 |
1998/03/25 | 310 | 313 | 310 | 310 | 12,000 |
1998/03/24 | 310 | 310 | 310 | 310 | 4,000 |
1998/03/23 | 320 | 320 | 305 | 305 | 12,000 |
1998/03/20 | 302 | 305 | 300 | 305 | 35,000 |
1998/03/19 | 304 | 305 | 300 | 302 | 21,000 |
1998/03/18 | 310 | 310 | 299 | 299 | 10,000 |
1998/03/17 | 300 | 300 | 300 | 300 | 15,000 |
1998/03/16 | 302 | 302 | 298 | 298 | 31,000 |
1998/03/13 | 297 | 305 | 297 | 302 | 12,000 |
1998/03/12 | 300 | 300 | 296 | 296 | 7,000 |
1998/03/11 | 296 | 302 | 296 | 301 | 12,000 |
1998/03/10 | 310 | 311 | 310 | 310 | 17,000 |
1998/03/09 | 310 | 312 | 310 | 312 | 11,000 |
1998/03/06 | 320 | 320 | 310 | 310 | 7,000 |
1998/03/05 | 326 | 326 | 320 | 320 | 24,000 |
1998/03/04 | 327 | 327 | 326 | 326 | 16,000 |
1998/03/03 | 330 | 330 | 325 | 327 | 30,000 |
1998/03/02 | 330 | 330 | 325 | 325 | 22,000 |
1998/02/27 | 315 | 325 | 310 | 325 | 31,000 |
1998/02/26 | 300 | 310 | 300 | 310 | 6,000 |
1998/02/25 | 300 | 300 | 300 | 300 | 2,000 |
1998/02/24 | 301 | 301 | 300 | 300 | 3,000 |
1998/02/23 | 301 | 301 | 301 | 301 | 1,000 |
1998/02/20 | 302 | 302 | 300 | 300 | 15,000 |
1998/02/19 | 306 | 306 | 302 | 302 | 6,000 |
1998/02/18 | 310 | 310 | 310 | 310 | 2,000 |
1998/02/17 | 309 | 309 | 308 | 309 | 7,000 |
1998/02/16 | 315 | 315 | 310 | 314 | 7,000 |
1998/02/13 | 330 | 333 | 323 | 324 | 41,000 |
1998/02/12 | 328 | 335 | 328 | 335 | 41,000 |
1998/02/10 | 334 | 334 | 318 | 326 | 21,000 |
1998/02/09 | 320 | 325 | 318 | 325 | 35,000 |
1998/02/06 | 340 | 348 | 324 | 324 | 240,000 |
1998/02/05 | 298 | 333 | 298 | 333 | 202,000 |
1998/02/04 | 290 | 299 | 290 | 298 | 17,000 |
1998/02/03 | 290 | 290 | 280 | 289 | 21,000 |
1998/02/02 | 280 | 280 | 270 | 279 | 9,000 |
1998/01/30 | 290 | 298 | 282 | 285 | 13,000 |
1998/01/29 | 320 | 320 | 295 | 295 | 10,000 |
1998/01/28 | 305 | 315 | 305 | 314 | 36,000 |
1998/01/27 | 293 | 297 | 292 | 295 | 32,000 |
1998/01/26 | 285 | 298 | 285 | 298 | 34,000 |
1998/01/23 | 264 | 275 | 264 | 275 | 22,000 |
1998/01/22 | 265 | 265 | 263 | 264 | 13,000 |
1998/01/21 | 260 | 268 | 260 | 267 | 17,000 |
1998/01/20 | 248 | 250 | 240 | 250 | 35,000 |
1998/01/19 | 240 | 248 | 240 | 248 | 25,000 |
1998/01/16 | 213 | 230 | 213 | 230 | 37,000 |
1998/01/14 | 220 | 220 | 213 | 213 | 10,000 |
1998/01/13 | 205 | 215 | 205 | 215 | 18,000 |
1998/01/12 | 215 | 215 | 200 | 205 | 20,000 |
1998/01/09 | 229 | 229 | 215 | 215 | 7,000 |
1998/01/08 | 232 | 232 | 230 | 230 | 9,000 |
1998/01/07 | 233 | 233 | 233 | 233 | 8,000 |
1998/01/06 | 245 | 245 | 235 | 235 | 34,000 |
1998/01/05 | 235 | 235 | 235 | 235 | 3,000 |