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
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

このページの先頭へ