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 |
---|---|---|---|---|---|
2000/12/29 | 351 | 355 | 346 | 355 | 18,000 |
2000/12/28 | 351 | 352 | 350 | 350 | 13,000 |
2000/12/27 | 355 | 355 | 350 | 350 | 18,000 |
2000/12/26 | 347 | 355 | 346 | 355 | 13,000 |
2000/12/25 | 356 | 356 | 345 | 345 | 22,000 |
2000/12/22 | 346 | 350 | 346 | 346 | 41,000 |
2000/12/21 | 349 | 350 | 341 | 346 | 44,000 |
2000/12/20 | 356 | 356 | 344 | 351 | 17,000 |
2000/12/19 | 368 | 375 | 367 | 367 | 99,000 |
2000/12/18 | 369 | 369 | 365 | 366 | 21,000 |
2000/12/15 | 376 | 376 | 370 | 370 | 31,000 |
2000/12/14 | 376 | 376 | 376 | 376 | 9,000 |
2000/12/13 | 377 | 377 | 375 | 377 | 11,000 |
2000/12/12 | 390 | 394 | 377 | 377 | 30,000 |
2000/12/11 | 385 | 390 | 385 | 388 | 57,000 |
2000/12/08 | 376 | 385 | 376 | 385 | 4,000 |
2000/12/07 | 375 | 376 | 375 | 376 | 3,000 |
2000/12/06 | 386 | 386 | 385 | 386 | 37,000 |
2000/12/05 | 391 | 391 | 385 | 386 | 9,000 |
2000/12/04 | 385 | 391 | 385 | 391 | 22,000 |
2000/12/01 | 370 | 381 | 365 | 381 | 24,000 |
2000/11/30 | 371 | 371 | 369 | 370 | 33,000 |
2000/11/29 | 367 | 371 | 367 | 371 | 7,000 |
2000/11/28 | 393 | 393 | 380 | 382 | 10,000 |
2000/11/27 | 375 | 400 | 375 | 398 | 77,000 |
2000/11/24 | 340 | 355 | 340 | 355 | 12,000 |
2000/11/22 | 342 | 342 | 340 | 341 | 19,000 |
2000/11/21 | 355 | 355 | 352 | 355 | 24,000 |
2000/11/20 | 356 | 360 | 356 | 360 | 18,000 |
2000/11/17 | 359 | 359 | 353 | 355 | 22,000 |
2000/11/16 | 366 | 366 | 360 | 360 | 12,000 |
2000/11/15 | 366 | 367 | 366 | 366 | 10,000 |
2000/11/14 | 350 | 351 | 350 | 351 | 14,000 |
2000/11/13 | 358 | 358 | 350 | 350 | 16,000 |
2000/11/10 | 358 | 358 | 358 | 358 | 9,000 |
2000/11/09 | 360 | 360 | 358 | 358 | 8,000 |
2000/11/08 | 361 | 370 | 350 | 365 | 20,000 |
2000/11/07 | 365 | 365 | 350 | 351 | 24,000 |
2000/11/06 | 361 | 370 | 361 | 361 | 8,000 |
2000/11/02 | 379 | 379 | 350 | 350 | 26,000 |
2000/11/01 | 364 | 370 | 364 | 370 | 44,000 |
2000/10/31 | 370 | 370 | 360 | 360 | 37,000 |
2000/10/30 | 370 | 370 | 365 | 370 | 44,000 |
2000/10/27 | 365 | 370 | 361 | 370 | 18,000 |
2000/10/26 | 370 | 370 | 368 | 368 | 15,000 |
2000/10/25 | 375 | 375 | 368 | 370 | 18,000 |
2000/10/24 | 375 | 375 | 375 | 375 | 18,000 |
2000/10/23 | 375 | 375 | 375 | 375 | 4,000 |
2000/10/20 | 371 | 380 | 371 | 380 | 45,000 |
2000/10/19 | 385 | 385 | 365 | 365 | 39,000 |
2000/10/18 | 401 | 401 | 390 | 390 | 39,000 |
2000/10/17 | 398 | 401 | 397 | 401 | 106,000 |
2000/10/16 | 379 | 385 | 379 | 385 | 35,000 |
2000/10/13 | 376 | 380 | 373 | 375 | 26,000 |
2000/10/12 | 380 | 383 | 377 | 380 | 77,000 |
2000/10/11 | 375 | 385 | 375 | 380 | 48,000 |
2000/10/10 | 375 | 375 | 375 | 375 | 4,000 |
2000/10/06 | 380 | 380 | 375 | 375 | 17,000 |
2000/10/05 | 370 | 380 | 370 | 380 | 27,000 |
2000/10/04 | 380 | 380 | 375 | 375 | 22,000 |
2000/10/03 | 380 | 380 | 378 | 378 | 22,000 |
2000/10/02 | 390 | 390 | 380 | 380 | 25,000 |
2000/09/29 | 377 | 377 | 368 | 369 | 27,000 |
2000/09/28 | 385 | 385 | 377 | 377 | 13,000 |
2000/09/27 | 400 | 400 | 385 | 385 | 12,000 |
2000/09/26 | 405 | 405 | 400 | 400 | 9,000 |
2000/09/25 | 419 | 419 | 401 | 405 | 68,000 |
2000/09/22 | 391 | 405 | 391 | 400 | 87,000 |
2000/09/21 | 370 | 385 | 370 | 385 | 43,000 |
2000/09/20 | 370 | 370 | 370 | 370 | 7,000 |
2000/09/19 | 379 | 379 | 379 | 379 | 4,000 |
2000/09/18 | 371 | 371 | 370 | 371 | 25,000 |
2000/09/14 | 374 | 374 | 360 | 361 | 44,000 |
2000/09/13 | 385 | 385 | 370 | 375 | 17,000 |
2000/09/12 | 386 | 386 | 385 | 385 | 13,000 |
2000/09/11 | 390 | 390 | 386 | 389 | 18,000 |
2000/09/08 | 393 | 394 | 390 | 391 | 57,000 |
2000/09/07 | 395 | 396 | 393 | 393 | 25,000 |
2000/09/06 | 403 | 403 | 395 | 395 | 44,000 |
2000/09/05 | 395 | 396 | 395 | 395 | 24,000 |
2000/09/04 | 410 | 410 | 405 | 405 | 21,000 |
2000/09/01 | 416 | 416 | 401 | 403 | 123,000 |
2000/08/31 | 395 | 418 | 390 | 416 | 96,000 |
2000/08/30 | 403 | 403 | 391 | 398 | 13,000 |
2000/08/29 | 402 | 406 | 400 | 403 | 24,000 |
2000/08/28 | 400 | 403 | 398 | 403 | 64,000 |
2000/08/25 | 391 | 405 | 391 | 405 | 52,000 |
2000/08/24 | 399 | 414 | 399 | 401 | 46,000 |
2000/08/23 | 377 | 400 | 377 | 395 | 110,000 |
2000/08/22 | 361 | 370 | 361 | 370 | 253,000 |
2000/08/21 | 373 | 373 | 360 | 361 | 7,000 |
2000/08/18 | 375 | 375 | 375 | 375 | 19,000 |
2000/08/17 | 375 | 375 | 373 | 375 | 17,000 |
2000/08/16 | 371 | 378 | 371 | 375 | 27,000 |
2000/08/15 | 361 | 375 | 360 | 370 | 27,000 |
2000/08/14 | 350 | 350 | 350 | 350 | 6,000 |
2000/08/11 | 341 | 346 | 341 | 345 | 29,000 |
2000/08/10 | 360 | 360 | 348 | 348 | 51,000 |
2000/08/09 | 358 | 361 | 358 | 361 | 7,000 |
2000/08/08 | 354 | 355 | 353 | 355 | 33,000 |
2000/08/07 | 360 | 365 | 354 | 354 | 36,000 |
2000/08/04 | 370 | 370 | 365 | 366 | 12,000 |
2000/08/03 | 379 | 379 | 369 | 370 | 18,000 |
2000/08/02 | 380 | 380 | 379 | 379 | 29,000 |
2000/08/01 | 359 | 380 | 359 | 380 | 15,000 |
2000/07/31 | 365 | 365 | 359 | 359 | 102,000 |
2000/07/28 | 368 | 368 | 361 | 365 | 72,000 |
2000/07/27 | 381 | 381 | 361 | 370 | 54,000 |
2000/07/26 | 380 | 385 | 380 | 385 | 30,000 |
2000/07/25 | 381 | 389 | 380 | 389 | 16,000 |
2000/07/24 | 388 | 390 | 382 | 390 | 36,000 |
2000/07/21 | 390 | 392 | 390 | 390 | 14,000 |
2000/07/19 | 390 | 392 | 390 | 392 | 108,000 |
2000/07/18 | 400 | 400 | 396 | 396 | 25,000 |
2000/07/17 | 400 | 400 | 390 | 400 | 43,000 |
2000/07/14 | 401 | 408 | 400 | 400 | 50,000 |
2000/07/13 | 408 | 408 | 400 | 400 | 39,000 |
2000/07/12 | 412 | 415 | 408 | 408 | 27,000 |
2000/07/11 | 411 | 414 | 408 | 414 | 31,000 |
2000/07/10 | 402 | 410 | 402 | 408 | 18,000 |
2000/07/07 | 396 | 400 | 395 | 398 | 21,000 |
2000/07/06 | 401 | 404 | 390 | 393 | 43,000 |
2000/07/05 | 410 | 411 | 408 | 411 | 34,000 |
2000/07/04 | 414 | 415 | 410 | 410 | 76,000 |
2000/07/03 | 410 | 415 | 406 | 410 | 57,000 |
2000/06/30 | 396 | 406 | 396 | 397 | 21,000 |
2000/06/29 | 390 | 391 | 390 | 390 | 19,000 |
2000/06/28 | 387 | 390 | 386 | 390 | 60,000 |
2000/06/27 | 385 | 397 | 385 | 387 | 43,000 |
2000/06/26 | 388 | 388 | 383 | 383 | 32,000 |
2000/06/23 | 390 | 393 | 386 | 392 | 28,000 |
2000/06/22 | 392 | 398 | 392 | 396 | 45,000 |
2000/06/21 | 385 | 405 | 385 | 398 | 48,000 |
2000/06/20 | 410 | 411 | 410 | 410 | 24,000 |
2000/06/19 | 417 | 417 | 411 | 411 | 18,000 |
2000/06/16 | 403 | 415 | 403 | 415 | 79,000 |
2000/06/15 | 403 | 403 | 400 | 400 | 43,000 |
2000/06/14 | 406 | 410 | 405 | 406 | 53,000 |
2000/06/13 | 396 | 401 | 393 | 401 | 107,000 |
2000/06/12 | 393 | 395 | 392 | 395 | 22,000 |
2000/06/09 | 392 | 395 | 392 | 395 | 21,000 |
2000/06/08 | 394 | 397 | 391 | 392 | 29,000 |
2000/06/07 | 398 | 398 | 390 | 391 | 33,000 |
2000/06/06 | 388 | 398 | 388 | 392 | 37,000 |
2000/06/05 | 400 | 400 | 385 | 386 | 45,000 |
2000/06/02 | 380 | 384 | 380 | 384 | 33,000 |
2000/06/01 | 380 | 390 | 380 | 380 | 34,000 |
2000/05/31 | 380 | 398 | 380 | 388 | 30,000 |
2000/05/30 | 380 | 388 | 375 | 377 | 89,000 |
2000/05/29 | 386 | 389 | 376 | 376 | 153,000 |
2000/05/26 | 401 | 401 | 385 | 385 | 153,000 |
2000/05/25 | 410 | 411 | 402 | 404 | 57,000 |
2000/05/24 | 410 | 410 | 405 | 408 | 32,000 |
2000/05/23 | 410 | 410 | 406 | 408 | 25,000 |
2000/05/22 | 418 | 420 | 405 | 408 | 53,000 |
2000/05/19 | 415 | 421 | 415 | 415 | 21,000 |
2000/05/18 | 418 | 420 | 413 | 413 | 40,000 |
2000/05/17 | 423 | 425 | 421 | 421 | 15,000 |
2000/05/16 | 419 | 421 | 416 | 418 | 27,000 |
2000/05/15 | 415 | 429 | 411 | 415 | 21,000 |
2000/05/12 | 420 | 420 | 410 | 410 | 17,000 |
2000/05/11 | 428 | 428 | 405 | 410 | 26,000 |
2000/05/10 | 423 | 429 | 417 | 429 | 31,000 |
2000/05/09 | 420 | 428 | 411 | 428 | 20,000 |
2000/05/08 | 415 | 421 | 415 | 420 | 36,000 |
2000/05/02 | 407 | 420 | 407 | 419 | 23,000 |
2000/05/01 | 410 | 419 | 405 | 405 | 14,000 |
2000/04/28 | 406 | 425 | 402 | 410 | 29,000 |
2000/04/27 | 419 | 419 | 401 | 410 | 15,000 |
2000/04/26 | 410 | 429 | 410 | 424 | 29,000 |
2000/04/25 | 410 | 410 | 400 | 400 | 64,000 |
2000/04/24 | 430 | 430 | 407 | 420 | 42,000 |
2000/04/21 | 420 | 420 | 415 | 420 | 7,000 |
2000/04/20 | 402 | 414 | 402 | 405 | 37,000 |
2000/04/19 | 401 | 420 | 401 | 410 | 48,000 |
2000/04/18 | 410 | 410 | 395 | 395 | 71,000 |
2000/04/17 | 420 | 420 | 398 | 398 | 172,000 |
2000/04/14 | 428 | 435 | 428 | 431 | 29,000 |
2000/04/13 | 435 | 435 | 428 | 428 | 16,000 |
2000/04/12 | 436 | 443 | 425 | 443 | 14,000 |
2000/04/11 | 446 | 446 | 435 | 435 | 29,000 |
2000/04/10 | 440 | 454 | 440 | 450 | 17,000 |
2000/04/07 | 436 | 449 | 436 | 449 | 11,000 |
2000/04/06 | 435 | 445 | 435 | 435 | 40,000 |
2000/04/05 | 455 | 455 | 435 | 445 | 53,000 |
2000/04/04 | 478 | 478 | 455 | 464 | 112,000 |
2000/04/03 | 440 | 466 | 440 | 466 | 93,000 |
2000/03/31 | 451 | 464 | 440 | 440 | 45,000 |
2000/03/30 | 457 | 457 | 441 | 451 | 14,000 |
2000/03/29 | 428 | 464 | 428 | 459 | 67,000 |
2000/03/28 | 440 | 440 | 421 | 425 | 26,000 |
2000/03/27 | 427 | 432 | 420 | 424 | 50,000 |
2000/03/24 | 441 | 441 | 430 | 430 | 26,000 |
2000/03/23 | 469 | 469 | 440 | 440 | 26,000 |
2000/03/22 | 440 | 460 | 440 | 455 | 86,000 |
2000/03/21 | 450 | 450 | 430 | 440 | 39,000 |
2000/03/17 | 469 | 469 | 440 | 446 | 42,000 |
2000/03/16 | 440 | 470 | 440 | 470 | 58,000 |
2000/03/15 | 420 | 435 | 416 | 435 | 88,000 |
2000/03/14 | 417 | 420 | 412 | 420 | 58,000 |
2000/03/13 | 446 | 446 | 411 | 417 | 435,000 |
2000/03/10 | 459 | 460 | 443 | 445 | 145,000 |
2000/03/09 | 484 | 484 | 435 | 456 | 234,000 |
2000/03/08 | 465 | 481 | 465 | 479 | 89,000 |
2000/03/07 | 490 | 490 | 463 | 465 | 145,000 |
2000/03/06 | 510 | 520 | 477 | 499 | 136,000 |
2000/03/03 | 529 | 545 | 510 | 527 | 674,000 |
2000/03/02 | 484 | 530 | 484 | 512 | 669,000 |
2000/03/01 | 480 | 498 | 475 | 479 | 433,000 |
2000/02/29 | 468 | 470 | 445 | 460 | 134,000 |
2000/02/28 | 420 | 468 | 419 | 468 | 431,000 |
2000/02/25 | 408 | 420 | 405 | 420 | 341,000 |
2000/02/24 | 405 | 408 | 403 | 405 | 55,000 |
2000/02/23 | 405 | 410 | 401 | 405 | 75,000 |
2000/02/22 | 401 | 402 | 400 | 401 | 48,000 |
2000/02/21 | 416 | 416 | 401 | 401 | 35,000 |
2000/02/18 | 413 | 415 | 408 | 415 | 77,000 |
2000/02/17 | 409 | 412 | 400 | 408 | 114,000 |
2000/02/16 | 422 | 424 | 405 | 406 | 101,000 |
2000/02/15 | 410 | 418 | 406 | 407 | 75,000 |
2000/02/14 | 429 | 429 | 410 | 410 | 97,000 |
2000/02/10 | 420 | 424 | 401 | 424 | 153,000 |
2000/02/09 | 425 | 425 | 406 | 415 | 93,000 |
2000/02/08 | 414 | 433 | 411 | 427 | 197,000 |
2000/02/07 | 435 | 435 | 411 | 411 | 65,000 |
2000/02/04 | 445 | 445 | 426 | 435 | 50,000 |
2000/02/03 | 450 | 459 | 440 | 449 | 71,000 |
2000/02/02 | 463 | 463 | 441 | 450 | 124,000 |
2000/02/01 | 439 | 461 | 431 | 461 | 181,000 |
2000/01/31 | 427 | 439 | 420 | 430 | 99,000 |
2000/01/28 | 439 | 439 | 415 | 425 | 89,000 |
2000/01/27 | 407 | 420 | 407 | 410 | 38,000 |
2000/01/26 | 420 | 421 | 400 | 402 | 60,000 |
2000/01/25 | 410 | 419 | 410 | 419 | 46,000 |
2000/01/24 | 412 | 412 | 410 | 411 | 102,000 |
2000/01/21 | 426 | 426 | 411 | 411 | 60,000 |
2000/01/20 | 428 | 430 | 422 | 426 | 34,000 |
2000/01/19 | 415 | 430 | 415 | 422 | 89,000 |
2000/01/18 | 435 | 435 | 420 | 420 | 53,000 |
2000/01/17 | 440 | 440 | 422 | 430 | 136,000 |
2000/01/14 | 401 | 440 | 401 | 440 | 142,000 |
2000/01/13 | 405 | 409 | 395 | 400 | 101,000 |
2000/01/12 | 396 | 408 | 391 | 408 | 155,000 |
2000/01/11 | 391 | 403 | 391 | 401 | 89,000 |
2000/01/07 | 395 | 395 | 380 | 381 | 96,000 |
2000/01/06 | 396 | 400 | 386 | 395 | 78,000 |
2000/01/05 | 410 | 410 | 396 | 396 | 75,000 |
2000/01/04 | 411 | 420 | 400 | 420 | 51,000 |