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
1999/12/30 376 413 376 412 343,000
1999/12/29 390 390 370 375 39,000
1999/12/28 390 395 380 395 48,000
1999/12/27 390 390 370 390 104,000
1999/12/24 385 395 375 385 115,000
1999/12/22 400 400 385 385 54,000
1999/12/21 395 400 375 400 183,000
1999/12/20 400 405 395 395 135,000
1999/12/17 420 421 397 405 123,000
1999/12/16 418 425 412 420 151,000
1999/12/15 426 430 420 420 59,000
1999/12/14 440 440 426 426 81,000
1999/12/13 450 450 430 440 81,000
1999/12/10 450 450 440 448 100,000
1999/12/09 440 450 431 441 93,000
1999/12/08 437 437 431 433 41,000
1999/12/07 450 450 442 444 29,000
1999/12/06 440 450 437 450 24,000
1999/12/03 450 450 440 442 35,000
1999/12/02 469 470 440 450 90,000
1999/12/01 450 470 430 470 143,000
1999/11/30 480 480 450 457 87,000
1999/11/29 495 495 482 488 43,000
1999/11/26 496 499 481 482 75,000
1999/11/25 491 491 460 471 161,000
1999/11/24 510 512 480 491 95,000
1999/11/22 524 524 505 511 85,000
1999/11/19 516 531 503 504 96,000
1999/11/18 500 509 500 508 70,000
1999/11/17 527 530 494 495 137,000
1999/11/16 526 537 510 527 111,000
1999/11/15 551 551 525 526 135,000
1999/11/12 560 569 540 540 249,000
1999/11/11 555 574 550 555 345,000
1999/11/10 550 555 540 544 142,000
1999/11/09 551 551 530 543 183,000
1999/11/08 570 570 550 550 153,000
1999/11/05 535 555 535 550 196,000
1999/11/04 526 530 510 530 101,000
1999/11/02 520 520 506 506 74,000
1999/11/01 515 528 514 525 90,000
1999/10/29 522 524 510 515 53,000
1999/10/28 522 525 507 507 72,000
1999/10/27 524 525 500 500 196,000
1999/10/26 525 525 512 513 78,000
1999/10/25 523 529 510 512 131,000
1999/10/22 520 530 505 505 109,000
1999/10/21 529 539 500 500 193,000
1999/10/20 529 529 509 520 70,000
1999/10/19 516 516 505 505 61,000
1999/10/18 540 540 506 506 103,000
1999/10/15 541 542 540 540 89,000
1999/10/14 545 547 541 541 80,000
1999/10/13 553 553 541 545 45,000
1999/10/12 541 553 541 553 49,000
1999/10/08 550 550 541 541 38,000
1999/10/07 550 560 541 541 32,000
1999/10/06 541 550 541 550 42,000
1999/10/05 565 565 540 541 38,000
1999/10/04 565 565 540 555 40,000
1999/10/01 566 570 555 555 93,000
1999/09/30 573 586 560 565 113,000
1999/09/29 581 581 555 563 92,000
1999/09/28 551 567 551 567 130,000
1999/09/27 590 590 550 550 36,000
1999/09/24 585 585 550 551 31,000
1999/09/22 580 589 575 585 155,000
1999/09/21 590 598 580 580 262,000
1999/09/20 604 604 570 580 133,000
1999/09/17 600 600 586 600 212,000
1999/09/16 618 618 590 590 392,000
1999/09/14 588 624 579 610 706,000
1999/09/13 555 597 545 578 557,000
1999/09/10 557 570 545 545 160,000
1999/09/09 580 580 555 555 103,000
1999/09/08 601 619 570 570 238,000
1999/09/07 620 620 588 600 87,000
1999/09/06 623 640 610 610 164,000
1999/09/03 635 635 616 622 207,000
1999/09/02 640 650 631 634 754,000
1999/09/01 600 635 580 630 928,000
1999/08/31 550 630 550 601 1,177,000
1999/08/30 536 536 525 530 89,000
1999/08/27 500 515 500 506 143,000
1999/08/26 505 510 498 498 170,000
1999/08/25 525 528 500 505 185,000
1999/08/24 548 548 512 515 133,000
1999/08/23 560 565 540 545 52,000
1999/08/20 563 563 540 550 119,000
1999/08/19 568 568 555 560 90,000
1999/08/18 581 587 570 570 308,000
1999/08/17 601 606 580 581 92,000
1999/08/16 556 607 556 606 128,000
1999/08/13 560 565 550 555 44,000
1999/08/12 565 570 560 563 58,000
1999/08/11 570 570 560 565 35,000
1999/08/10 570 582 570 572 13,000
1999/08/09 550 582 540 570 31,000
1999/08/06 581 590 563 565 151,000
1999/08/05 583 600 575 597 364,000
1999/08/04 603 609 593 593 90,000
1999/08/03 610 616 601 603 169,000
1999/08/02 610 620 605 606 104,000
1999/07/30 620 630 620 623 35,000
1999/07/29 630 648 630 631 71,000
1999/07/28 630 633 620 625 123,000
1999/07/27 620 630 616 630 166,000
1999/07/26 622 630 620 630 93,000
1999/07/23 625 635 625 635 148,000
1999/07/22 661 665 635 645 269,000
1999/07/21 663 680 655 662 182,000
1999/07/19 650 695 649 683 433,000
1999/07/16 670 680 650 650 319,000
1999/07/15 680 680 661 680 399,000
1999/07/14 698 698 681 685 366,000
1999/07/13 653 703 639 698 601,000
1999/07/12 670 670 650 659 345,000
1999/07/09 689 695 665 667 707,000
1999/07/08 675 704 665 695 2,225,000
1999/07/07 625 675 602 660 1,307,000
1999/07/06 595 623 590 615 1,079,000
1999/07/05 615 624 580 580 907,000
1999/07/02 560 609 555 605 1,452,000
1999/07/01 545 580 545 562 589,000
1999/06/30 560 560 535 545 260,000
1999/06/29 547 555 529 554 186,000
1999/06/28 540 549 537 548 124,000
1999/06/25 550 560 525 525 823,000
1999/06/24 528 576 522 560 2,540,000
1999/06/23 492 536 492 518 1,401,000
1999/06/22 489 490 480 490 139,000
1999/06/21 489 489 467 480 28,000
1999/06/18 474 480 470 479 51,000
1999/06/17 499 499 480 494 72,000
1999/06/16 494 498 490 497 370,000
1999/06/15 479 490 479 484 123,000
1999/06/14 465 479 463 479 22,000
1999/06/11 460 460 456 460 14,000
1999/06/10 460 470 455 455 54,000
1999/06/09 451 459 451 455 17,000
1999/06/08 441 450 440 450 11,000
1999/06/07 460 460 440 440 44,000
1999/06/04 448 450 444 450 17,000
1999/06/03 450 450 441 441 31,000
1999/06/02 460 460 450 450 8,000
1999/06/01 460 463 440 450 40,000
1999/05/31 465 465 460 460 21,000
1999/05/28 445 460 445 450 61,000
1999/05/27 440 448 440 445 36,000
1999/05/26 460 460 431 440 76,000
1999/05/25 475 480 460 461 55,000
1999/05/24 471 477 470 477 36,000
1999/05/21 450 460 445 460 68,000
1999/05/20 460 465 440 440 57,000
1999/05/19 470 470 460 460 71,000
1999/05/18 480 480 470 470 76,000
1999/05/17 494 494 475 480 65,000
1999/05/14 498 500 485 494 151,000
1999/05/13 499 502 490 495 78,000
1999/05/12 503 510 491 499 200,000
1999/05/11 485 520 480 498 1,896,000
1999/05/10 488 488 470 470 309,000
1999/05/07 470 488 470 488 108,000
1999/05/06 440 450 440 450 23,000
1999/04/30 440 448 440 448 6,000
1999/04/28 445 445 435 440 46,000
1999/04/27 449 449 445 446 31,000
1999/04/26 445 448 445 445 28,000
1999/04/23 435 441 435 440 12,000
1999/04/22 435 435 430 430 47,000
1999/04/21 449 449 435 435 19,000
1999/04/20 431 435 430 435 20,000
1999/04/19 440 445 430 431 45,000
1999/04/16 431 440 431 440 21,000
1999/04/15 445 445 430 430 46,000
1999/04/14 470 470 440 450 56,000
1999/04/13 451 471 451 460 29,000
1999/04/12 470 473 450 451 25,000
1999/04/09 485 485 465 475 127,000
1999/04/08 485 488 475 475 256,000
1999/04/07 439 480 439 470 279,000
1999/04/06 440 440 432 435 81,000
1999/04/05 445 445 430 435 106,000
1999/04/02 424 425 415 415 34,000
1999/04/01 440 440 420 421 119,000
1999/03/31 398 450 392 444 207,000
1999/03/30 380 386 380 385 33,000
1999/03/29 380 380 375 380 26,000
1999/03/26 381 385 381 383 15,000
1999/03/25 383 385 375 385 21,000
1999/03/24 380 385 380 380 14,000
1999/03/23 385 388 380 385 29,000
1999/03/19 395 399 385 385 69,000
1999/03/18 382 405 382 395 87,000
1999/03/17 370 381 370 381 25,000
1999/03/16 370 374 370 370 9,000
1999/03/15 379 379 371 371 21,000
1999/03/12 390 390 370 380 17,000
1999/03/11 404 404 381 395 59,000
1999/03/10 390 405 385 400 228,000
1999/03/09 374 385 373 385 78,000
1999/03/08 388 388 370 374 74,000
1999/03/05 380 400 371 393 333,000
1999/03/04 372 375 350 374 218,000
1999/03/03 310 377 310 374 345,000
1999/03/02 310 310 310 310 10,000
1999/03/01 301 310 301 309 17,000
1999/02/26 301 310 300 300 14,000
1999/02/25 302 302 300 300 17,000
1999/02/24 305 308 305 308 12,000
1999/02/23 310 310 300 300 26,000
1999/02/22 310 310 309 310 10,000
1999/02/19 301 310 301 310 34,000
1999/02/18 285 285 285 285 15,000
1999/02/17 291 291 285 285 7,000
1999/02/15 310 310 302 308 41,000
1999/02/12 310 310 310 310 1,000
1999/02/10 310 310 281 281 11,000
1999/02/09 317 317 305 315 38,000
1999/02/08 300 319 299 319 83,000
1999/02/05 292 298 291 298 15,000
1999/02/04 291 295 291 291 9,000
1999/02/03 290 290 289 290 15,000
1999/02/02 299 300 299 299 5,000
1999/02/01 300 320 300 308 14,000
1999/01/29 290 295 289 289 22,000
1999/01/28 284 285 284 285 5,000
1999/01/26 280 285 280 281 4,000
1999/01/25 256 260 256 260 6,000
1999/01/22 268 273 268 273 6,000
1999/01/21 275 275 268 268 8,000
1999/01/20 276 280 276 279 3,000
1999/01/19 270 270 270 270 1,000
1999/01/18 281 285 281 285 22,000
1999/01/14 276 276 273 273 14,000
1999/01/13 289 289 276 276 8,000
1999/01/12 288 290 288 290 5,000
1999/01/11 285 285 285 285 3,000
1999/01/08 285 285 285 285 5,000
1999/01/06 285 285 285 285 8,000
1999/01/05 295 295 285 285 5,000
1999/01/04 285 285 285 285 12,000

このページの先頭へ