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 |
---|---|---|---|---|---|
2002/12/30 | 395 | 400 | 395 | 398 | 17,000 |
2002/12/27 | 380 | 390 | 380 | 390 | 29,000 |
2002/12/26 | 380 | 380 | 380 | 380 | 15,000 |
2002/12/25 | 379 | 380 | 379 | 380 | 48,000 |
2002/12/24 | 379 | 379 | 370 | 379 | 76,000 |
2002/12/20 | 382 | 382 | 379 | 379 | 35,000 |
2002/12/19 | 385 | 385 | 370 | 382 | 74,000 |
2002/12/18 | 386 | 388 | 382 | 385 | 49,000 |
2002/12/17 | 389 | 389 | 383 | 386 | 18,000 |
2002/12/16 | 380 | 390 | 375 | 389 | 65,000 |
2002/12/13 | 380 | 380 | 370 | 380 | 27,000 |
2002/12/12 | 380 | 380 | 370 | 370 | 42,000 |
2002/12/11 | 380 | 382 | 380 | 380 | 119,000 |
2002/12/10 | 380 | 382 | 380 | 382 | 1,104,000 |
2002/12/09 | 380 | 385 | 380 | 380 | 27,000 |
2002/12/06 | 380 | 380 | 380 | 380 | 19,000 |
2002/12/05 | 380 | 382 | 380 | 382 | 64,000 |
2002/12/04 | 390 | 390 | 380 | 380 | 39,000 |
2002/12/03 | 380 | 390 | 380 | 390 | 56,000 |
2002/12/02 | 375 | 380 | 375 | 380 | 54,000 |
2002/11/29 | 380 | 380 | 370 | 375 | 36,000 |
2002/11/28 | 365 | 380 | 365 | 380 | 43,000 |
2002/11/27 | 355 | 365 | 355 | 365 | 22,000 |
2002/11/26 | 352 | 355 | 351 | 355 | 18,000 |
2002/11/25 | 340 | 351 | 340 | 351 | 10,000 |
2002/11/22 | 340 | 345 | 340 | 340 | 17,000 |
2002/11/21 | 338 | 340 | 338 | 338 | 25,000 |
2002/11/20 | 335 | 338 | 333 | 338 | 64,000 |
2002/11/19 | 335 | 340 | 334 | 335 | 235,000 |
2002/11/18 | 330 | 345 | 330 | 335 | 56,000 |
2002/11/15 | 316 | 325 | 316 | 325 | 22,000 |
2002/11/14 | 302 | 315 | 302 | 315 | 15,000 |
2002/11/13 | 315 | 315 | 302 | 302 | 9,000 |
2002/11/12 | 310 | 315 | 310 | 315 | 15,000 |
2002/11/11 | 315 | 320 | 310 | 310 | 10,000 |
2002/11/08 | 319 | 319 | 310 | 315 | 4,000 |
2002/11/07 | 320 | 320 | 315 | 319 | 27,000 |
2002/11/06 | 319 | 323 | 319 | 320 | 28,000 |
2002/11/05 | 318 | 320 | 318 | 320 | 20,000 |
2002/11/01 | 305 | 305 | 305 | 305 | 27,000 |
2002/10/31 | 303 | 305 | 302 | 305 | 11,000 |
2002/10/30 | 307 | 311 | 300 | 300 | 35,000 |
2002/10/29 | 301 | 301 | 295 | 300 | 11,000 |
2002/10/28 | 300 | 300 | 300 | 300 | 1,000 |
2002/10/25 | 300 | 300 | 300 | 300 | 20,000 |
2002/10/24 | 302 | 302 | 301 | 301 | 6,000 |
2002/10/23 | 300 | 300 | 300 | 300 | 3,000 |
2002/10/22 | 314 | 314 | 302 | 302 | 2,000 |
2002/10/21 | 310 | 310 | 310 | 310 | 5,000 |
2002/10/18 | 302 | 306 | 301 | 306 | 5,000 |
2002/10/17 | 300 | 302 | 300 | 301 | 12,000 |
2002/10/16 | 301 | 301 | 300 | 300 | 5,000 |
2002/10/15 | 290 | 290 | 290 | 290 | 1,000 |
2002/10/11 | 300 | 300 | 300 | 300 | 5,000 |
2002/10/10 | 301 | 301 | 300 | 300 | 16,000 |
2002/10/09 | 291 | 300 | 291 | 300 | 3,000 |
2002/10/08 | 310 | 310 | 310 | 310 | 2,000 |
2002/10/07 | 321 | 321 | 321 | 321 | 1,000 |
2002/10/04 | 322 | 322 | 322 | 322 | 1,000 |
2002/10/03 | 329 | 329 | 322 | 322 | 7,000 |
2002/10/02 | 321 | 329 | 321 | 329 | 534,000 |
2002/10/01 | 320 | 320 | 320 | 320 | 5,000 |
2002/09/30 | 320 | 321 | 320 | 320 | 5,000 |
2002/09/27 | 326 | 330 | 326 | 330 | 8,000 |
2002/09/26 | 322 | 322 | 322 | 322 | 3,000 |
2002/09/25 | 318 | 322 | 318 | 322 | 8,000 |
2002/09/24 | 323 | 323 | 320 | 320 | 13,000 |
2002/09/20 | 330 | 330 | 325 | 330 | 27,000 |
2002/09/19 | 326 | 330 | 326 | 330 | 35,000 |
2002/09/18 | 323 | 325 | 323 | 325 | 8,000 |
2002/09/17 | 320 | 325 | 320 | 323 | 18,000 |
2002/09/13 | 316 | 317 | 315 | 317 | 10,000 |
2002/09/12 | 312 | 315 | 312 | 315 | 10,000 |
2002/09/11 | 312 | 312 | 310 | 312 | 8,000 |
2002/09/10 | 311 | 311 | 310 | 310 | 11,000 |
2002/09/09 | 305 | 310 | 300 | 310 | 23,000 |
2002/09/06 | 304 | 304 | 300 | 300 | 18,000 |
2002/09/05 | 310 | 319 | 310 | 319 | 10,000 |
2002/09/04 | 320 | 320 | 310 | 310 | 29,000 |
2002/09/03 | 330 | 330 | 325 | 325 | 12,000 |
2002/09/02 | 332 | 332 | 330 | 330 | 4,000 |
2002/08/29 | 330 | 330 | 311 | 311 | 11,000 |
2002/08/28 | 330 | 330 | 330 | 330 | 3,000 |
2002/08/27 | 333 | 333 | 325 | 325 | 20,000 |
2002/08/26 | 332 | 333 | 332 | 333 | 3,000 |
2002/08/23 | 333 | 333 | 332 | 332 | 3,000 |
2002/08/22 | 333 | 333 | 333 | 333 | 2,000 |
2002/08/21 | 333 | 333 | 333 | 333 | 3,000 |
2002/08/20 | 334 | 334 | 334 | 334 | 4,000 |
2002/08/19 | 334 | 334 | 334 | 334 | 26,000 |
2002/08/16 | 335 | 335 | 335 | 335 | 1,000 |
2002/08/15 | 325 | 325 | 325 | 325 | 2,000 |
2002/08/14 | 321 | 325 | 321 | 325 | 7,000 |
2002/08/13 | 325 | 325 | 325 | 325 | 4,000 |
2002/08/12 | 326 | 326 | 325 | 325 | 9,000 |
2002/08/09 | 332 | 332 | 325 | 325 | 9,000 |
2002/08/08 | 326 | 330 | 326 | 330 | 13,000 |
2002/08/07 | 331 | 331 | 330 | 330 | 2,000 |
2002/08/06 | 330 | 330 | 330 | 330 | 9,000 |
2002/08/05 | 330 | 330 | 330 | 330 | 2,000 |
2002/08/02 | 335 | 335 | 330 | 330 | 6,000 |
2002/08/01 | 344 | 344 | 329 | 330 | 9,000 |
2002/07/31 | 344 | 344 | 344 | 344 | 2,000 |
2002/07/30 | 333 | 333 | 333 | 333 | 1,000 |
2002/07/29 | 331 | 331 | 331 | 331 | 1,000 |
2002/07/26 | 331 | 331 | 331 | 331 | 3,000 |
2002/07/25 | 329 | 331 | 329 | 331 | 2,000 |
2002/07/24 | 329 | 329 | 329 | 329 | 1,000 |
2002/07/23 | 326 | 330 | 326 | 328 | 3,000 |
2002/07/22 | 326 | 331 | 326 | 331 | 3,000 |
2002/07/19 | 350 | 350 | 346 | 346 | 25,000 |
2002/07/18 | 352 | 352 | 352 | 352 | 1,000 |
2002/07/17 | 350 | 350 | 350 | 350 | 4,000 |
2002/07/16 | 350 | 350 | 350 | 350 | 1,000 |
2002/07/15 | 350 | 351 | 350 | 351 | 11,000 |
2002/07/10 | 350 | 354 | 350 | 354 | 18,000 |
2002/07/09 | 350 | 351 | 350 | 350 | 17,000 |
2002/07/08 | 350 | 353 | 350 | 353 | 3,000 |
2002/07/05 | 350 | 350 | 350 | 350 | 10,000 |
2002/07/04 | 350 | 350 | 350 | 350 | 9,000 |
2002/07/03 | 350 | 350 | 350 | 350 | 5,000 |
2002/07/02 | 352 | 352 | 350 | 350 | 2,000 |
2002/07/01 | 353 | 353 | 353 | 353 | 14,000 |
2002/06/28 | 346 | 353 | 342 | 353 | 10,000 |
2002/06/27 | 342 | 342 | 342 | 342 | 8,000 |
2002/06/26 | 342 | 342 | 342 | 342 | 23,000 |
2002/06/25 | 345 | 345 | 342 | 342 | 11,000 |
2002/06/24 | 343 | 345 | 342 | 342 | 17,000 |
2002/06/21 | 345 | 348 | 342 | 346 | 15,000 |
2002/06/20 | 340 | 342 | 340 | 342 | 23,000 |
2002/06/19 | 340 | 342 | 340 | 342 | 7,000 |
2002/06/18 | 330 | 340 | 330 | 340 | 16,000 |
2002/06/17 | 340 | 340 | 330 | 330 | 8,000 |
2002/06/14 | 340 | 340 | 340 | 340 | 1,000 |
2002/06/13 | 342 | 342 | 342 | 342 | 3,000 |
2002/06/12 | 340 | 348 | 340 | 348 | 13,000 |
2002/06/11 | 344 | 344 | 342 | 343 | 11,000 |
2002/06/10 | 342 | 343 | 342 | 342 | 11,000 |
2002/06/07 | 343 | 354 | 343 | 353 | 13,000 |
2002/06/06 | 343 | 343 | 343 | 343 | 1,000 |
2002/06/05 | 342 | 343 | 342 | 343 | 2,000 |
2002/06/04 | 349 | 349 | 342 | 342 | 7,000 |
2002/06/03 | 346 | 349 | 346 | 349 | 11,000 |
2002/05/31 | 348 | 348 | 346 | 346 | 7,000 |
2002/05/30 | 345 | 345 | 340 | 340 | 24,000 |
2002/05/29 | 348 | 355 | 345 | 345 | 55,000 |
2002/05/28 | 350 | 350 | 346 | 347 | 8,000 |
2002/05/27 | 350 | 350 | 347 | 350 | 6,000 |
2002/05/24 | 347 | 350 | 347 | 350 | 6,000 |
2002/05/23 | 345 | 350 | 345 | 345 | 4,000 |
2002/05/22 | 340 | 342 | 340 | 341 | 11,000 |
2002/05/21 | 345 | 345 | 345 | 345 | 4,000 |
2002/05/20 | 345 | 345 | 345 | 345 | 7,000 |
2002/05/17 | 346 | 346 | 346 | 346 | 5,000 |
2002/05/16 | 345 | 345 | 345 | 345 | 6,000 |
2002/05/15 | 345 | 345 | 345 | 345 | 6,000 |
2002/05/14 | 345 | 345 | 345 | 345 | 7,000 |
2002/05/13 | 350 | 350 | 345 | 345 | 4,000 |
2002/05/10 | 355 | 355 | 340 | 345 | 14,000 |
2002/05/09 | 356 | 356 | 355 | 355 | 20,000 |
2002/05/08 | 345 | 355 | 345 | 355 | 18,000 |
2002/05/07 | 350 | 350 | 345 | 345 | 3,000 |
2002/05/02 | 350 | 350 | 350 | 350 | 7,000 |
2002/05/01 | 355 | 355 | 336 | 351 | 11,000 |
2002/04/30 | 355 | 355 | 355 | 355 | 1,000 |
2002/04/26 | 341 | 341 | 341 | 341 | 57,000 |
2002/04/25 | 345 | 350 | 336 | 336 | 11,000 |
2002/04/24 | 340 | 340 | 336 | 340 | 27,000 |
2002/04/23 | 340 | 341 | 336 | 341 | 16,000 |
2002/04/22 | 337 | 340 | 335 | 340 | 13,000 |
2002/04/19 | 332 | 337 | 332 | 337 | 41,000 |
2002/04/18 | 342 | 342 | 342 | 342 | 2,000 |
2002/04/16 | 340 | 340 | 340 | 340 | 8,000 |
2002/04/15 | 340 | 342 | 340 | 342 | 3,000 |
2002/04/12 | 341 | 341 | 341 | 341 | 1,000 |
2002/04/11 | 350 | 350 | 350 | 350 | 6,000 |
2002/04/10 | 350 | 350 | 350 | 350 | 3,000 |
2002/04/09 | 360 | 360 | 350 | 350 | 16,000 |
2002/04/08 | 360 | 360 | 360 | 360 | 2,000 |
2002/04/05 | 355 | 356 | 355 | 356 | 2,000 |
2002/04/04 | 351 | 355 | 351 | 355 | 8,000 |
2002/04/03 | 355 | 355 | 351 | 351 | 11,000 |
2002/04/02 | 366 | 366 | 351 | 355 | 25,000 |
2002/04/01 | 363 | 379 | 362 | 363 | 21,000 |
2002/03/29 | 355 | 362 | 355 | 362 | 34,000 |
2002/03/28 | 359 | 360 | 346 | 346 | 132,000 |
2002/03/27 | 350 | 358 | 350 | 355 | 38,000 |
2002/03/26 | 350 | 355 | 340 | 340 | 27,000 |
2002/03/25 | 347 | 350 | 347 | 348 | 25,000 |
2002/03/22 | 349 | 349 | 345 | 345 | 5,000 |
2002/03/20 | 356 | 356 | 350 | 350 | 15,000 |
2002/03/19 | 355 | 356 | 355 | 355 | 9,000 |
2002/03/18 | 355 | 355 | 350 | 354 | 5,000 |
2002/03/15 | 342 | 350 | 335 | 350 | 19,000 |
2002/03/14 | 340 | 340 | 340 | 340 | 1,000 |
2002/03/13 | 349 | 349 | 336 | 343 | 9,000 |
2002/03/12 | 345 | 350 | 336 | 350 | 6,000 |
2002/03/11 | 331 | 333 | 331 | 331 | 4,000 |
2002/03/08 | 325 | 326 | 325 | 325 | 7,000 |
2002/03/07 | 330 | 330 | 325 | 325 | 5,000 |
2002/03/06 | 322 | 323 | 322 | 323 | 4,000 |
2002/03/05 | 325 | 325 | 322 | 322 | 12,000 |
2002/03/04 | 322 | 323 | 317 | 322 | 25,000 |
2002/03/01 | 320 | 325 | 317 | 317 | 12,000 |
2002/02/28 | 313 | 320 | 313 | 317 | 1,185,000 |
2002/02/27 | 312 | 313 | 312 | 313 | 3,000 |
2002/02/22 | 320 | 320 | 320 | 320 | 1,000 |
2002/02/21 | 319 | 320 | 312 | 315 | 8,000 |
2002/02/20 | 312 | 320 | 312 | 320 | 6,000 |
2002/02/19 | 316 | 316 | 312 | 312 | 7,000 |
2002/02/18 | 315 | 315 | 315 | 315 | 2,000 |
2002/02/15 | 318 | 318 | 313 | 313 | 10,000 |
2002/02/14 | 320 | 320 | 318 | 318 | 3,000 |
2002/02/13 | 320 | 320 | 320 | 320 | 1,000 |
2002/02/12 | 329 | 329 | 315 | 316 | 4,000 |
2002/02/07 | 330 | 330 | 330 | 330 | 4,000 |
2002/02/06 | 315 | 315 | 310 | 310 | 6,000 |
2002/02/05 | 341 | 341 | 335 | 335 | 5,000 |
2002/02/04 | 341 | 345 | 341 | 345 | 24,000 |
2002/02/01 | 339 | 345 | 337 | 340 | 39,000 |
2002/01/31 | 339 | 339 | 335 | 335 | 7,000 |
2002/01/30 | 326 | 326 | 326 | 326 | 2,000 |
2002/01/29 | 325 | 325 | 325 | 325 | 1,000 |
2002/01/28 | 338 | 338 | 325 | 325 | 7,000 |
2002/01/25 | 336 | 337 | 336 | 337 | 12,000 |
2002/01/24 | 335 | 336 | 335 | 336 | 5,000 |
2002/01/23 | 330 | 335 | 330 | 335 | 14,000 |
2002/01/22 | 335 | 338 | 330 | 330 | 9,000 |
2002/01/21 | 322 | 335 | 322 | 335 | 7,000 |
2002/01/18 | 313 | 330 | 313 | 320 | 10,000 |
2002/01/17 | 313 | 313 | 313 | 313 | 9,000 |
2002/01/16 | 312 | 312 | 312 | 312 | 6,000 |
2002/01/15 | 312 | 312 | 312 | 312 | 17,000 |
2002/01/11 | 311 | 312 | 311 | 312 | 17,000 |
2002/01/10 | 314 | 314 | 311 | 311 | 6,000 |
2002/01/09 | 309 | 314 | 309 | 309 | 10,000 |
2002/01/08 | 320 | 320 | 308 | 309 | 9,000 |
2002/01/07 | 345 | 345 | 319 | 319 | 15,000 |
2002/01/04 | 345 | 345 | 344 | 345 | 6,000 |