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 |
---|---|---|---|---|---|
2001/12/28 | 324 | 344 | 324 | 344 | 10,000 |
2001/12/27 | 345 | 345 | 345 | 345 | 6,000 |
2001/12/26 | 335 | 345 | 335 | 345 | 68,000 |
2001/12/25 | 317 | 335 | 317 | 335 | 7,000 |
2001/12/21 | 310 | 320 | 306 | 319 | 27,000 |
2001/12/20 | 305 | 310 | 305 | 310 | 27,000 |
2001/12/19 | 301 | 310 | 301 | 310 | 9,000 |
2001/12/18 | 301 | 301 | 296 | 300 | 11,000 |
2001/12/17 | 310 | 310 | 300 | 300 | 18,000 |
2001/12/14 | 310 | 311 | 310 | 310 | 17,000 |
2001/12/13 | 311 | 311 | 311 | 311 | 8,000 |
2001/12/12 | 305 | 320 | 303 | 320 | 21,000 |
2001/12/11 | 305 | 305 | 300 | 305 | 24,000 |
2001/12/10 | 306 | 306 | 305 | 305 | 4,000 |
2001/12/07 | 305 | 310 | 305 | 310 | 40,000 |
2001/12/06 | 304 | 305 | 303 | 305 | 21,000 |
2001/12/05 | 305 | 305 | 300 | 303 | 15,000 |
2001/12/04 | 314 | 314 | 305 | 305 | 30,000 |
2001/12/03 | 311 | 314 | 310 | 310 | 38,000 |
2001/11/30 | 300 | 314 | 300 | 306 | 1,477,000 |
2001/11/29 | 287 | 300 | 287 | 300 | 69,000 |
2001/11/28 | 290 | 290 | 290 | 290 | 22,000 |
2001/11/27 | 279 | 290 | 278 | 290 | 37,000 |
2001/11/26 | 270 | 270 | 260 | 269 | 22,000 |
2001/11/22 | 257 | 259 | 255 | 255 | 13,000 |
2001/11/21 | 265 | 265 | 255 | 255 | 26,000 |
2001/11/20 | 260 | 260 | 260 | 260 | 4,000 |
2001/11/19 | 260 | 260 | 260 | 260 | 3,000 |
2001/11/16 | 275 | 275 | 255 | 255 | 27,000 |
2001/11/15 | 260 | 267 | 260 | 267 | 8,000 |
2001/11/14 | 265 | 265 | 260 | 260 | 10,000 |
2001/11/13 | 270 | 270 | 265 | 265 | 7,000 |
2001/11/12 | 275 | 275 | 268 | 268 | 8,000 |
2001/11/09 | 270 | 285 | 270 | 270 | 31,000 |
2001/11/08 | 285 | 285 | 269 | 269 | 21,000 |
2001/11/07 | 285 | 285 | 285 | 285 | 6,000 |
2001/11/06 | 285 | 285 | 285 | 285 | 1,000 |
2001/11/05 | 285 | 285 | 285 | 285 | 3,000 |
2001/11/01 | 290 | 290 | 285 | 285 | 12,000 |
2001/10/31 | 294 | 294 | 290 | 290 | 7,000 |
2001/10/30 | 288 | 288 | 285 | 285 | 6,000 |
2001/10/29 | 294 | 294 | 294 | 294 | 3,000 |
2001/10/26 | 295 | 295 | 295 | 295 | 5,000 |
2001/10/25 | 280 | 295 | 280 | 295 | 18,000 |
2001/10/24 | 276 | 277 | 276 | 277 | 4,000 |
2001/10/23 | 269 | 275 | 268 | 275 | 60,000 |
2001/10/22 | 273 | 273 | 268 | 268 | 13,000 |
2001/10/19 | 279 | 280 | 273 | 273 | 18,000 |
2001/10/18 | 280 | 280 | 272 | 274 | 10,000 |
2001/10/17 | 280 | 280 | 275 | 275 | 14,000 |
2001/10/16 | 280 | 280 | 280 | 280 | 5,000 |
2001/10/15 | 280 | 280 | 275 | 275 | 4,000 |
2001/10/12 | 280 | 280 | 275 | 280 | 23,000 |
2001/10/11 | 280 | 282 | 276 | 280 | 7,000 |
2001/10/10 | 280 | 282 | 280 | 282 | 9,000 |
2001/10/09 | 280 | 285 | 280 | 285 | 7,000 |
2001/10/05 | 285 | 286 | 280 | 280 | 25,000 |
2001/10/04 | 286 | 288 | 286 | 288 | 2,000 |
2001/10/03 | 285 | 285 | 285 | 285 | 4,000 |
2001/10/02 | 284 | 284 | 281 | 282 | 14,000 |
2001/10/01 | 300 | 300 | 284 | 284 | 13,000 |
2001/09/28 | 282 | 299 | 282 | 299 | 14,000 |
2001/09/27 | 295 | 295 | 280 | 280 | 20,000 |
2001/09/26 | 295 | 295 | 295 | 295 | 5,000 |
2001/09/25 | 295 | 300 | 295 | 300 | 5,000 |
2001/09/21 | 295 | 295 | 280 | 295 | 22,000 |
2001/09/20 | 290 | 295 | 290 | 295 | 4,000 |
2001/09/19 | 295 | 300 | 295 | 300 | 20,000 |
2001/09/18 | 296 | 300 | 292 | 300 | 9,000 |
2001/09/17 | 295 | 299 | 280 | 280 | 6,000 |
2001/09/14 | 299 | 305 | 298 | 305 | 11,000 |
2001/09/13 | 285 | 299 | 280 | 280 | 18,000 |
2001/09/12 | 280 | 282 | 280 | 282 | 11,000 |
2001/09/11 | 300 | 300 | 300 | 300 | 12,000 |
2001/09/10 | 320 | 320 | 300 | 300 | 20,000 |
2001/09/07 | 322 | 330 | 322 | 330 | 2,000 |
2001/09/06 | 325 | 325 | 322 | 322 | 3,000 |
2001/09/05 | 321 | 321 | 321 | 321 | 4,000 |
2001/09/04 | 321 | 338 | 321 | 338 | 5,000 |
2001/09/03 | 321 | 323 | 321 | 323 | 10,000 |
2001/08/31 | 326 | 326 | 320 | 320 | 16,000 |
2001/08/30 | 330 | 330 | 320 | 323 | 37,000 |
2001/08/29 | 332 | 332 | 328 | 330 | 10,000 |
2001/08/28 | 331 | 332 | 331 | 331 | 5,000 |
2001/08/27 | 331 | 343 | 330 | 343 | 5,000 |
2001/08/24 | 354 | 354 | 323 | 323 | 51,000 |
2001/08/23 | 365 | 365 | 353 | 353 | 4,000 |
2001/08/22 | 350 | 377 | 350 | 371 | 8,000 |
2001/08/21 | 360 | 361 | 356 | 360 | 17,000 |
2001/08/20 | 386 | 386 | 366 | 366 | 16,000 |
2001/08/17 | 370 | 370 | 370 | 370 | 6,000 |
2001/08/16 | 370 | 370 | 370 | 370 | 14,000 |
2001/08/15 | 380 | 380 | 370 | 370 | 12,000 |
2001/08/14 | 372 | 372 | 372 | 372 | 4,000 |
2001/08/13 | 375 | 375 | 375 | 375 | 6,000 |
2001/08/10 | 380 | 380 | 371 | 371 | 4,000 |
2001/08/09 | 380 | 380 | 380 | 380 | 16,000 |
2001/08/08 | 381 | 381 | 380 | 381 | 18,000 |
2001/08/07 | 390 | 390 | 390 | 390 | 1,000 |
2001/08/06 | 388 | 390 | 388 | 390 | 7,000 |
2001/08/03 | 385 | 390 | 382 | 388 | 5,000 |
2001/08/02 | 390 | 390 | 388 | 388 | 2,000 |
2001/08/01 | 382 | 392 | 382 | 390 | 8,000 |
2001/07/31 | 372 | 382 | 371 | 382 | 10,000 |
2001/07/30 | 375 | 375 | 371 | 371 | 7,000 |
2001/07/27 | 370 | 371 | 370 | 371 | 11,000 |
2001/07/24 | 371 | 371 | 371 | 371 | 2,000 |
2001/07/23 | 380 | 380 | 370 | 370 | 9,000 |
2001/07/19 | 395 | 400 | 390 | 390 | 9,000 |
2001/07/18 | 414 | 414 | 400 | 400 | 14,000 |
2001/07/17 | 400 | 400 | 400 | 400 | 136,000 |
2001/07/16 | 408 | 408 | 400 | 400 | 4,000 |
2001/07/13 | 416 | 416 | 416 | 416 | 2,000 |
2001/07/12 | 401 | 415 | 400 | 415 | 15,000 |
2001/07/11 | 416 | 416 | 400 | 400 | 7,000 |
2001/07/10 | 415 | 422 | 401 | 401 | 16,000 |
2001/07/09 | 413 | 413 | 405 | 411 | 20,000 |
2001/07/06 | 414 | 415 | 414 | 415 | 11,000 |
2001/07/05 | 415 | 418 | 415 | 418 | 11,000 |
2001/07/04 | 417 | 419 | 415 | 419 | 50,000 |
2001/07/03 | 400 | 419 | 400 | 417 | 247,000 |
2001/07/02 | 400 | 402 | 400 | 400 | 12,000 |
2001/06/29 | 391 | 399 | 391 | 396 | 6,000 |
2001/06/28 | 390 | 390 | 390 | 390 | 2,000 |
2001/06/27 | 400 | 400 | 400 | 400 | 6,000 |
2001/06/26 | 400 | 400 | 390 | 400 | 17,000 |
2001/06/25 | 385 | 387 | 385 | 387 | 3,000 |
2001/06/22 | 380 | 386 | 380 | 381 | 8,000 |
2001/06/21 | 380 | 380 | 380 | 380 | 4,000 |
2001/06/20 | 376 | 380 | 376 | 377 | 6,000 |
2001/06/19 | 375 | 378 | 375 | 377 | 9,000 |
2001/06/18 | 387 | 387 | 381 | 381 | 10,000 |
2001/06/15 | 386 | 386 | 381 | 381 | 6,000 |
2001/06/14 | 390 | 395 | 385 | 395 | 9,000 |
2001/06/13 | 396 | 396 | 392 | 395 | 5,000 |
2001/06/12 | 402 | 402 | 400 | 400 | 16,000 |
2001/06/11 | 406 | 406 | 403 | 403 | 2,000 |
2001/06/08 | 418 | 418 | 410 | 415 | 10,000 |
2001/06/07 | 407 | 407 | 402 | 402 | 19,000 |
2001/06/06 | 408 | 408 | 405 | 407 | 10,000 |
2001/06/05 | 420 | 420 | 406 | 407 | 7,000 |
2001/06/04 | 420 | 420 | 420 | 420 | 5,000 |
2001/06/01 | 429 | 429 | 420 | 420 | 18,000 |
2001/05/31 | 429 | 429 | 420 | 429 | 32,000 |
2001/05/30 | 435 | 435 | 429 | 429 | 35,000 |
2001/05/29 | 430 | 435 | 429 | 435 | 44,000 |
2001/05/28 | 444 | 444 | 420 | 430 | 15,000 |
2001/05/25 | 418 | 438 | 418 | 435 | 810,000 |
2001/05/24 | 429 | 429 | 400 | 418 | 76,000 |
2001/05/23 | 465 | 467 | 435 | 435 | 49,000 |
2001/05/22 | 466 | 470 | 465 | 469 | 55,000 |
2001/05/21 | 467 | 470 | 465 | 466 | 52,000 |
2001/05/18 | 467 | 475 | 460 | 460 | 63,000 |
2001/05/17 | 445 | 474 | 445 | 470 | 93,000 |
2001/05/16 | 436 | 445 | 436 | 445 | 13,000 |
2001/05/15 | 439 | 440 | 435 | 440 | 17,000 |
2001/05/14 | 440 | 440 | 432 | 433 | 22,000 |
2001/05/11 | 436 | 450 | 430 | 450 | 35,000 |
2001/05/10 | 450 | 450 | 436 | 440 | 39,000 |
2001/05/09 | 464 | 464 | 445 | 455 | 66,000 |
2001/05/08 | 465 | 474 | 461 | 462 | 209,000 |
2001/05/07 | 445 | 452 | 445 | 450 | 109,000 |
2001/05/02 | 447 | 448 | 438 | 444 | 174,000 |
2001/05/01 | 420 | 440 | 420 | 440 | 135,000 |
2001/04/27 | 420 | 420 | 410 | 410 | 34,000 |
2001/04/26 | 407 | 420 | 407 | 420 | 37,000 |
2001/04/25 | 410 | 410 | 405 | 405 | 17,000 |
2001/04/24 | 420 | 420 | 405 | 410 | 41,000 |
2001/04/23 | 409 | 420 | 409 | 419 | 71,000 |
2001/04/20 | 400 | 409 | 399 | 409 | 23,000 |
2001/04/19 | 400 | 405 | 397 | 403 | 52,000 |
2001/04/18 | 392 | 400 | 392 | 395 | 44,000 |
2001/04/17 | 394 | 394 | 394 | 394 | 6,000 |
2001/04/16 | 400 | 400 | 392 | 399 | 45,000 |
2001/04/13 | 382 | 385 | 380 | 382 | 13,000 |
2001/04/12 | 385 | 385 | 382 | 382 | 6,000 |
2001/04/11 | 389 | 390 | 382 | 382 | 11,000 |
2001/04/10 | 385 | 387 | 380 | 380 | 7,000 |
2001/04/09 | 390 | 390 | 370 | 370 | 21,000 |
2001/04/06 | 383 | 389 | 383 | 383 | 13,000 |
2001/04/05 | 389 | 389 | 381 | 385 | 8,000 |
2001/04/04 | 380 | 390 | 380 | 390 | 26,000 |
2001/04/03 | 383 | 386 | 380 | 385 | 29,000 |
2001/04/02 | 391 | 391 | 381 | 383 | 29,000 |
2001/03/30 | 391 | 391 | 383 | 390 | 18,000 |
2001/03/29 | 400 | 400 | 391 | 391 | 63,000 |
2001/03/28 | 410 | 414 | 401 | 402 | 211,000 |
2001/03/27 | 381 | 400 | 375 | 400 | 147,000 |
2001/03/26 | 364 | 390 | 364 | 390 | 85,000 |
2001/03/23 | 353 | 365 | 353 | 359 | 28,000 |
2001/03/22 | 354 | 357 | 353 | 353 | 16,000 |
2001/03/21 | 346 | 352 | 346 | 352 | 20,000 |
2001/03/19 | 346 | 346 | 346 | 346 | 5,000 |
2001/03/16 | 347 | 347 | 342 | 346 | 10,000 |
2001/03/15 | 348 | 348 | 341 | 342 | 6,000 |
2001/03/14 | 359 | 359 | 351 | 352 | 18,000 |
2001/03/13 | 343 | 343 | 335 | 340 | 35,000 |
2001/03/12 | 349 | 349 | 346 | 346 | 5,000 |
2001/03/09 | 355 | 356 | 350 | 356 | 25,000 |
2001/03/08 | 357 | 358 | 357 | 357 | 25,000 |
2001/03/07 | 344 | 359 | 344 | 353 | 28,000 |
2001/03/06 | 344 | 350 | 344 | 350 | 17,000 |
2001/03/05 | 340 | 344 | 340 | 344 | 11,000 |
2001/03/02 | 346 | 348 | 344 | 344 | 45,000 |
2001/03/01 | 358 | 358 | 344 | 344 | 79,000 |
2001/02/28 | 346 | 358 | 345 | 358 | 36,000 |
2001/02/27 | 346 | 350 | 346 | 348 | 22,000 |
2001/02/26 | 350 | 351 | 345 | 345 | 25,000 |
2001/02/23 | 359 | 359 | 350 | 356 | 25,000 |
2001/02/22 | 346 | 349 | 345 | 346 | 20,000 |
2001/02/21 | 350 | 350 | 348 | 349 | 23,000 |
2001/02/20 | 360 | 360 | 351 | 354 | 35,000 |
2001/02/19 | 354 | 354 | 350 | 350 | 42,000 |
2001/02/16 | 355 | 365 | 353 | 353 | 46,000 |
2001/02/15 | 356 | 357 | 353 | 353 | 16,000 |
2001/02/14 | 357 | 357 | 354 | 356 | 14,000 |
2001/02/13 | 357 | 357 | 355 | 357 | 16,000 |
2001/02/09 | 355 | 360 | 355 | 356 | 23,000 |
2001/02/08 | 360 | 360 | 356 | 360 | 25,000 |
2001/02/07 | 361 | 365 | 360 | 360 | 35,000 |
2001/02/06 | 355 | 365 | 355 | 361 | 16,000 |
2001/02/05 | 359 | 360 | 355 | 355 | 18,000 |
2001/02/02 | 365 | 374 | 365 | 370 | 33,000 |
2001/02/01 | 360 | 364 | 360 | 364 | 5,000 |
2001/01/31 | 358 | 360 | 358 | 360 | 11,000 |
2001/01/30 | 351 | 351 | 350 | 350 | 11,000 |
2001/01/29 | 356 | 356 | 351 | 351 | 6,000 |
2001/01/26 | 360 | 367 | 351 | 351 | 19,000 |
2001/01/25 | 356 | 356 | 353 | 353 | 14,000 |
2001/01/24 | 354 | 359 | 354 | 359 | 7,000 |
2001/01/23 | 350 | 354 | 350 | 354 | 15,000 |
2001/01/22 | 349 | 349 | 346 | 346 | 9,000 |
2001/01/19 | 346 | 350 | 345 | 350 | 18,000 |
2001/01/18 | 341 | 345 | 339 | 340 | 46,000 |
2001/01/17 | 361 | 361 | 340 | 340 | 50,000 |
2001/01/16 | 343 | 352 | 340 | 352 | 28,000 |
2001/01/15 | 338 | 340 | 338 | 340 | 4,000 |
2001/01/12 | 338 | 340 | 335 | 340 | 41,000 |
2001/01/11 | 340 | 341 | 339 | 339 | 21,000 |
2001/01/10 | 350 | 350 | 340 | 341 | 31,000 |
2001/01/09 | 360 | 360 | 350 | 350 | 6,000 |
2001/01/05 | 350 | 363 | 341 | 363 | 21,000 |
2001/01/04 | 355 | 365 | 355 | 360 | 17,000 |