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 |
---|---|---|---|---|---|
2003/12/30 | 824 | 862 | 820 | 856 | 235,000 |
2003/12/29 | 830 | 835 | 816 | 829 | 161,000 |
2003/12/26 | 800 | 825 | 791 | 825 | 501,000 |
2003/12/25 | 765 | 803 | 765 | 803 | 156,000 |
2003/12/24 | 772 | 776 | 762 | 768 | 57,000 |
2003/12/22 | 780 | 787 | 755 | 777 | 137,000 |
2003/12/19 | 763 | 795 | 763 | 780 | 158,000 |
2003/12/18 | 781 | 785 | 756 | 760 | 255,000 |
2003/12/17 | 810 | 810 | 780 | 790 | 312,000 |
2003/12/16 | 747 | 810 | 742 | 800 | 439,000 |
2003/12/15 | 755 | 755 | 731 | 747 | 168,000 |
2003/12/12 | 725 | 725 | 705 | 705 | 43,000 |
2003/12/11 | 715 | 730 | 710 | 715 | 82,000 |
2003/12/10 | 685 | 745 | 680 | 745 | 115,000 |
2003/12/09 | 725 | 735 | 691 | 710 | 62,000 |
2003/12/08 | 765 | 765 | 710 | 735 | 199,000 |
2003/12/05 | 670 | 780 | 670 | 755 | 550,000 |
2003/12/04 | 658 | 680 | 658 | 680 | 53,000 |
2003/12/03 | 650 | 660 | 650 | 650 | 22,000 |
2003/12/02 | 651 | 655 | 650 | 650 | 22,000 |
2003/12/01 | 627 | 650 | 627 | 650 | 16,000 |
2003/11/28 | 624 | 625 | 624 | 625 | 41,000 |
2003/11/27 | 621 | 630 | 620 | 620 | 37,000 |
2003/11/26 | 630 | 630 | 620 | 620 | 8,000 |
2003/11/25 | 649 | 650 | 600 | 600 | 31,000 |
2003/11/21 | 650 | 651 | 650 | 651 | 9,000 |
2003/11/20 | 630 | 650 | 630 | 650 | 50,000 |
2003/11/19 | 625 | 645 | 625 | 645 | 41,000 |
2003/11/18 | 630 | 630 | 622 | 623 | 10,000 |
2003/11/17 | 640 | 645 | 620 | 640 | 35,000 |
2003/11/14 | 646 | 646 | 645 | 645 | 3,000 |
2003/11/13 | 630 | 645 | 630 | 645 | 29,000 |
2003/11/12 | 640 | 655 | 640 | 645 | 15,000 |
2003/11/11 | 645 | 645 | 600 | 625 | 24,000 |
2003/11/10 | 640 | 657 | 637 | 652 | 30,000 |
2003/11/07 | 666 | 666 | 650 | 657 | 23,000 |
2003/11/06 | 670 | 670 | 660 | 670 | 39,000 |
2003/11/05 | 667 | 670 | 650 | 670 | 25,000 |
2003/11/04 | 660 | 666 | 660 | 666 | 11,000 |
2003/10/31 | 655 | 660 | 650 | 660 | 20,000 |
2003/10/30 | 650 | 660 | 650 | 655 | 6,000 |
2003/10/29 | 649 | 651 | 649 | 650 | 11,000 |
2003/10/28 | 630 | 640 | 630 | 640 | 5,000 |
2003/10/27 | 615 | 630 | 615 | 630 | 4,000 |
2003/10/24 | 650 | 650 | 625 | 625 | 17,000 |
2003/10/23 | 650 | 655 | 640 | 640 | 44,000 |
2003/10/22 | 700 | 700 | 650 | 650 | 151,000 |
2003/10/21 | 659 | 690 | 659 | 690 | 47,000 |
2003/10/20 | 650 | 670 | 650 | 660 | 58,000 |
2003/10/17 | 641 | 648 | 640 | 648 | 46,000 |
2003/10/16 | 640 | 650 | 637 | 646 | 97,000 |
2003/10/15 | 639 | 655 | 639 | 646 | 186,000 |
2003/10/14 | 640 | 645 | 637 | 637 | 66,000 |
2003/10/10 | 620 | 633 | 617 | 630 | 40,000 |
2003/10/09 | 620 | 620 | 611 | 615 | 29,000 |
2003/10/08 | 590 | 645 | 590 | 610 | 50,000 |
2003/10/07 | 580 | 587 | 580 | 585 | 20,000 |
2003/10/06 | 575 | 580 | 575 | 580 | 35,000 |
2003/10/03 | 575 | 575 | 570 | 575 | 18,000 |
2003/10/02 | 570 | 580 | 560 | 575 | 47,000 |
2003/10/01 | 560 | 570 | 560 | 570 | 6,000 |
2003/09/30 | 560 | 565 | 560 | 560 | 19,000 |
2003/09/29 | 560 | 560 | 560 | 560 | 1,000 |
2003/09/26 | 550 | 560 | 550 | 560 | 18,000 |
2003/09/25 | 550 | 550 | 550 | 550 | 23,000 |
2003/09/24 | 550 | 550 | 550 | 550 | 2,000 |
2003/09/22 | 550 | 550 | 549 | 550 | 11,000 |
2003/09/19 | 551 | 551 | 550 | 550 | 5,000 |
2003/09/18 | 548 | 560 | 548 | 560 | 20,000 |
2003/09/17 | 550 | 551 | 550 | 550 | 9,000 |
2003/09/16 | 550 | 550 | 542 | 550 | 37,000 |
2003/09/12 | 560 | 560 | 545 | 550 | 5,000 |
2003/09/11 | 575 | 575 | 560 | 560 | 18,000 |
2003/09/10 | 575 | 575 | 570 | 575 | 16,000 |
2003/09/09 | 575 | 575 | 575 | 575 | 5,000 |
2003/09/08 | 578 | 578 | 575 | 575 | 18,000 |
2003/09/05 | 571 | 578 | 570 | 578 | 28,000 |
2003/09/04 | 575 | 575 | 560 | 570 | 21,000 |
2003/09/03 | 575 | 576 | 570 | 575 | 23,000 |
2003/09/02 | 576 | 580 | 570 | 575 | 77,000 |
2003/09/01 | 559 | 575 | 550 | 575 | 114,000 |
2003/08/29 | 545 | 550 | 544 | 547 | 25,000 |
2003/08/28 | 550 | 550 | 541 | 544 | 18,000 |
2003/08/27 | 540 | 550 | 540 | 550 | 23,000 |
2003/08/26 | 550 | 550 | 520 | 532 | 22,000 |
2003/08/25 | 540 | 550 | 540 | 550 | 20,000 |
2003/08/22 | 552 | 552 | 535 | 540 | 34,000 |
2003/08/21 | 530 | 551 | 530 | 551 | 183,000 |
2003/08/20 | 550 | 575 | 550 | 575 | 41,000 |
2003/08/19 | 563 | 570 | 563 | 570 | 72,000 |
2003/08/18 | 546 | 563 | 546 | 560 | 51,000 |
2003/08/15 | 530 | 545 | 529 | 545 | 46,000 |
2003/08/14 | 516 | 530 | 515 | 529 | 39,000 |
2003/08/13 | 500 | 518 | 500 | 515 | 40,000 |
2003/08/12 | 501 | 501 | 500 | 500 | 21,000 |
2003/08/11 | 509 | 509 | 500 | 500 | 28,000 |
2003/08/08 | 514 | 514 | 500 | 509 | 9,000 |
2003/08/07 | 519 | 519 | 505 | 518 | 9,000 |
2003/08/06 | 509 | 520 | 506 | 520 | 17,000 |
2003/08/05 | 519 | 520 | 512 | 520 | 40,000 |
2003/08/04 | 510 | 520 | 500 | 520 | 24,000 |
2003/08/01 | 500 | 511 | 499 | 510 | 44,000 |
2003/07/31 | 498 | 499 | 497 | 498 | 31,000 |
2003/07/30 | 486 | 496 | 485 | 496 | 26,000 |
2003/07/29 | 485 | 490 | 485 | 490 | 27,000 |
2003/07/28 | 490 | 494 | 489 | 490 | 68,000 |
2003/07/25 | 482 | 485 | 480 | 485 | 15,000 |
2003/07/24 | 486 | 486 | 485 | 486 | 10,000 |
2003/07/23 | 483 | 485 | 483 | 483 | 8,000 |
2003/07/22 | 480 | 483 | 480 | 483 | 3,000 |
2003/07/18 | 480 | 482 | 475 | 482 | 25,000 |
2003/07/17 | 487 | 487 | 480 | 481 | 32,000 |
2003/07/16 | 485 | 487 | 485 | 487 | 63,000 |
2003/07/15 | 487 | 487 | 485 | 485 | 23,000 |
2003/07/14 | 486 | 487 | 480 | 487 | 6,000 |
2003/07/11 | 485 | 487 | 480 | 485 | 13,000 |
2003/07/10 | 490 | 490 | 480 | 485 | 22,000 |
2003/07/09 | 482 | 490 | 481 | 490 | 13,000 |
2003/07/08 | 490 | 490 | 480 | 480 | 19,000 |
2003/07/07 | 495 | 495 | 490 | 490 | 18,000 |
2003/07/04 | 490 | 490 | 485 | 490 | 26,000 |
2003/07/03 | 497 | 498 | 480 | 498 | 62,000 |
2003/07/02 | 490 | 498 | 485 | 495 | 71,000 |
2003/07/01 | 475 | 480 | 474 | 480 | 113,000 |
2003/06/30 | 462 | 475 | 462 | 475 | 63,000 |
2003/06/27 | 452 | 460 | 452 | 460 | 64,000 |
2003/06/26 | 449 | 452 | 430 | 452 | 49,000 |
2003/06/25 | 449 | 455 | 440 | 450 | 67,000 |
2003/06/24 | 448 | 456 | 448 | 452 | 84,000 |
2003/06/23 | 440 | 450 | 425 | 440 | 94,000 |
2003/06/20 | 410 | 420 | 410 | 420 | 15,000 |
2003/06/19 | 404 | 410 | 403 | 403 | 7,000 |
2003/06/18 | 402 | 404 | 402 | 404 | 8,000 |
2003/06/17 | 397 | 397 | 397 | 397 | 2,000 |
2003/06/16 | 403 | 403 | 397 | 400 | 5,000 |
2003/06/13 | 400 | 400 | 400 | 400 | 4,000 |
2003/06/12 | 400 | 400 | 400 | 400 | 5,000 |
2003/06/11 | 400 | 400 | 397 | 400 | 5,000 |
2003/06/10 | 400 | 400 | 400 | 400 | 3,000 |
2003/06/06 | 396 | 398 | 395 | 398 | 12,000 |
2003/06/05 | 397 | 398 | 396 | 396 | 5,000 |
2003/06/04 | 397 | 404 | 397 | 404 | 10,000 |
2003/06/03 | 404 | 404 | 395 | 397 | 24,000 |
2003/06/02 | 404 | 404 | 404 | 404 | 31,000 |
2003/05/30 | 401 | 401 | 400 | 400 | 4,000 |
2003/05/29 | 401 | 401 | 395 | 400 | 6,000 |
2003/05/28 | 400 | 401 | 400 | 401 | 2,000 |
2003/05/26 | 410 | 410 | 410 | 410 | 5,000 |
2003/05/23 | 414 | 414 | 410 | 410 | 6,000 |
2003/05/22 | 410 | 410 | 410 | 410 | 4,000 |
2003/05/21 | 410 | 410 | 410 | 410 | 5,000 |
2003/05/20 | 411 | 411 | 410 | 410 | 2,000 |
2003/05/15 | 411 | 411 | 408 | 408 | 3,000 |
2003/05/14 | 420 | 420 | 411 | 411 | 2,000 |
2003/05/13 | 418 | 420 | 418 | 420 | 14,000 |
2003/05/12 | 413 | 415 | 413 | 413 | 23,000 |
2003/05/09 | 410 | 410 | 405 | 405 | 9,000 |
2003/05/08 | 409 | 425 | 407 | 410 | 43,000 |
2003/05/07 | 404 | 404 | 404 | 404 | 1,000 |
2003/05/06 | 401 | 402 | 401 | 402 | 5,000 |
2003/05/02 | 400 | 400 | 398 | 398 | 3,000 |
2003/05/01 | 398 | 400 | 398 | 398 | 5,000 |
2003/04/30 | 400 | 400 | 398 | 398 | 23,000 |
2003/04/28 | 399 | 400 | 399 | 400 | 6,000 |
2003/04/25 | 400 | 400 | 400 | 400 | 1,000 |
2003/04/24 | 400 | 400 | 400 | 400 | 4,000 |
2003/04/23 | 400 | 400 | 400 | 400 | 3,000 |
2003/04/22 | 400 | 400 | 400 | 400 | 2,000 |
2003/04/21 | 390 | 400 | 390 | 400 | 5,000 |
2003/04/18 | 390 | 390 | 390 | 390 | 2,000 |
2003/04/17 | 390 | 390 | 390 | 390 | 5,000 |
2003/04/16 | 401 | 401 | 400 | 400 | 2,000 |
2003/04/15 | 400 | 405 | 400 | 405 | 2,000 |
2003/04/14 | 400 | 401 | 400 | 400 | 48,000 |
2003/04/11 | 400 | 400 | 400 | 400 | 10,000 |
2003/04/10 | 401 | 401 | 401 | 401 | 4,000 |
2003/04/09 | 411 | 411 | 411 | 411 | 1,000 |
2003/04/08 | 403 | 415 | 403 | 415 | 2,000 |
2003/04/07 | 410 | 410 | 403 | 403 | 2,000 |
2003/04/04 | 410 | 410 | 410 | 410 | 1,000 |
2003/04/03 | 410 | 420 | 410 | 420 | 6,000 |
2003/04/02 | 420 | 420 | 410 | 410 | 3,000 |
2003/04/01 | 420 | 420 | 420 | 420 | 5,000 |
2003/03/31 | 420 | 420 | 420 | 420 | 11,000 |
2003/03/28 | 420 | 420 | 420 | 420 | 1,000 |
2003/03/27 | 406 | 410 | 406 | 410 | 2,000 |
2003/03/26 | 421 | 421 | 421 | 421 | 1,000 |
2003/03/25 | 415 | 416 | 411 | 411 | 62,000 |
2003/03/24 | 430 | 440 | 430 | 440 | 33,000 |
2003/03/20 | 430 | 430 | 419 | 430 | 25,000 |
2003/03/19 | 420 | 420 | 415 | 420 | 9,000 |
2003/03/18 | 428 | 430 | 420 | 420 | 8,000 |
2003/03/17 | 440 | 440 | 408 | 410 | 11,000 |
2003/03/14 | 438 | 440 | 436 | 440 | 44,000 |
2003/03/13 | 425 | 437 | 425 | 437 | 49,000 |
2003/03/12 | 412 | 424 | 412 | 424 | 28,000 |
2003/03/11 | 412 | 412 | 412 | 412 | 10,000 |
2003/03/10 | 400 | 400 | 400 | 400 | 3,000 |
2003/03/07 | 420 | 420 | 400 | 400 | 20,000 |
2003/03/06 | 420 | 420 | 420 | 420 | 1,000 |
2003/03/05 | 420 | 420 | 420 | 420 | 8,000 |
2003/03/04 | 429 | 429 | 420 | 420 | 6,000 |
2003/03/03 | 429 | 430 | 429 | 430 | 20,000 |
2003/02/28 | 427 | 430 | 425 | 429 | 15,000 |
2003/02/27 | 424 | 425 | 424 | 424 | 12,000 |
2003/02/26 | 420 | 424 | 420 | 423 | 23,000 |
2003/02/25 | 420 | 420 | 420 | 420 | 18,000 |
2003/02/24 | 423 | 425 | 420 | 420 | 14,000 |
2003/02/21 | 422 | 424 | 422 | 423 | 13,000 |
2003/02/20 | 419 | 425 | 419 | 421 | 19,000 |
2003/02/19 | 421 | 422 | 418 | 418 | 25,000 |
2003/02/18 | 404 | 420 | 404 | 420 | 15,000 |
2003/02/17 | 402 | 402 | 402 | 402 | 2,000 |
2003/02/14 | 401 | 402 | 401 | 402 | 2,000 |
2003/02/13 | 402 | 402 | 401 | 401 | 2,000 |
2003/02/12 | 400 | 408 | 400 | 402 | 548,000 |
2003/02/10 | 400 | 405 | 400 | 400 | 11,000 |
2003/02/07 | 400 | 400 | 400 | 400 | 5,000 |
2003/02/06 | 402 | 402 | 402 | 402 | 1,000 |
2003/02/05 | 403 | 405 | 395 | 405 | 5,000 |
2003/02/04 | 405 | 406 | 405 | 405 | 16,000 |
2003/02/03 | 420 | 420 | 420 | 420 | 9,000 |
2003/01/31 | 430 | 430 | 430 | 430 | 5,000 |
2003/01/30 | 405 | 430 | 403 | 430 | 38,000 |
2003/01/29 | 405 | 405 | 405 | 405 | 16,000 |
2003/01/28 | 405 | 407 | 405 | 405 | 17,000 |
2003/01/27 | 401 | 405 | 401 | 405 | 6,000 |
2003/01/23 | 403 | 408 | 400 | 400 | 17,000 |
2003/01/22 | 398 | 408 | 398 | 408 | 9,000 |
2003/01/21 | 415 | 415 | 408 | 408 | 5,000 |
2003/01/20 | 420 | 420 | 410 | 415 | 15,000 |
2003/01/17 | 414 | 416 | 414 | 415 | 30,000 |
2003/01/16 | 410 | 415 | 407 | 415 | 28,000 |
2003/01/15 | 414 | 414 | 409 | 410 | 14,000 |
2003/01/14 | 411 | 411 | 411 | 411 | 8,000 |
2003/01/10 | 426 | 430 | 411 | 411 | 29,000 |
2003/01/09 | 413 | 430 | 413 | 426 | 73,000 |
2003/01/08 | 405 | 420 | 405 | 410 | 61,000 |
2003/01/07 | 402 | 405 | 402 | 404 | 25,000 |
2003/01/06 | 402 | 402 | 398 | 402 | 9,000 |