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
2004/12/30 615 615 614 614 6,000
2004/12/29 607 617 606 615 44,000
2004/12/28 602 615 602 606 65,000
2004/12/27 592 608 592 601 71,000
2004/12/24 587 590 583 583 29,000
2004/12/22 600 601 580 587 28,000
2004/12/21 590 603 590 603 8,000
2004/12/20 619 619 596 597 18,000
2004/12/17 600 630 600 625 63,000
2004/12/16 595 595 590 595 22,000
2004/12/15 581 596 581 595 29,000
2004/12/14 575 594 575 590 38,000
2004/12/13 567 579 567 569 13,000
2004/12/10 570 590 570 587 27,000
2004/12/09 570 572 568 570 34,000
2004/12/08 594 594 588 590 25,000
2004/12/07 589 599 588 594 67,000
2004/12/06 576 597 575 589 71,000
2004/12/03 580 590 568 571 38,000
2004/12/02 551 580 550 580 123,000
2004/12/01 545 548 545 548 8,000
2004/11/30 543 543 535 540 18,000
2004/11/29 540 543 538 540 27,000
2004/11/26 545 545 536 541 17,000
2004/11/25 535 540 535 536 5,000
2004/11/24 535 537 535 535 38,000
2004/11/22 540 540 533 533 14,000
2004/11/19 551 551 541 543 9,000
2004/11/18 559 561 555 555 28,000
2004/11/17 561 561 559 559 20,000
2004/11/16 570 572 562 562 8,000
2004/11/15 568 568 550 565 29,000
2004/11/12 561 564 557 560 13,000
2004/11/11 575 575 560 560 8,000
2004/11/10 575 575 570 570 7,000
2004/11/09 572 575 572 575 15,000
2004/11/08 600 600 592 592 15,000
2004/11/05 600 600 581 594 10,000
2004/11/04 592 620 592 598 18,000
2004/11/02 576 581 570 580 12,000
2004/11/01 557 570 555 570 15,000
2004/10/29 566 570 555 555 14,000
2004/10/28 548 575 548 565 6,000
2004/10/27 560 570 545 545 17,000
2004/10/26 540 550 540 544 37,000
2004/10/25 572 572 521 532 37,000
2004/10/22 572 580 572 576 10,000
2004/10/21 598 598 580 581 22,000
2004/10/20 601 602 600 600 12,000
2004/10/19 610 615 607 607 13,000
2004/10/18 610 620 606 620 9,000
2004/10/15 618 618 600 610 20,000
2004/10/14 619 619 607 610 23,000
2004/10/13 611 626 610 618 32,000
2004/10/12 633 645 607 610 105,000
2004/10/08 665 665 640 640 52,000
2004/10/07 685 685 665 671 9,000
2004/10/06 671 685 670 685 12,000
2004/10/05 685 700 684 700 5,000
2004/10/04 667 681 667 680 10,000
2004/10/01 656 679 656 666 27,000
2004/09/30 642 656 639 656 23,000
2004/09/29 640 650 630 638 21,000
2004/09/28 676 676 625 647 32,000
2004/09/27 676 676 676 676 4,000
2004/09/24 697 697 675 676 20,000
2004/09/22 704 710 690 710 17,000
2004/09/21 730 730 704 707 30,000
2004/09/17 735 740 735 740 4,000
2004/09/16 730 730 730 730 4,000
2004/09/15 743 745 720 730 81,000
2004/09/14 747 752 745 746 19,000
2004/09/13 745 748 743 745 19,000
2004/09/10 755 755 743 743 25,000
2004/09/09 755 756 751 752 20,000
2004/09/08 763 763 756 756 20,000
2004/09/07 765 765 760 760 10,000
2004/09/06 756 779 756 779 10,000
2004/09/03 767 767 761 763 12,000
2004/09/02 779 780 759 780 21,000
2004/09/01 756 780 755 780 34,000
2004/08/31 761 762 754 754 8,000
2004/08/30 756 775 751 768 40,000
2004/08/27 753 760 753 756 14,000
2004/08/26 769 770 765 765 5,000
2004/08/25 746 759 746 759 10,000
2004/08/24 750 753 750 753 3,000
2004/08/23 754 754 754 754 2,000
2004/08/20 768 768 753 755 4,000
2004/08/19 750 751 750 750 4,000
2004/08/18 755 770 739 770 21,000
2004/08/17 763 765 755 756 5,000
2004/08/16 768 768 753 754 8,000
2004/08/13 760 767 757 760 9,000
2004/08/12 760 767 760 767 5,000
2004/08/11 775 775 759 768 24,000
2004/08/10 756 774 755 774 8,000
2004/08/09 750 760 745 753 23,000
2004/08/06 766 766 750 754 29,000
2004/08/05 770 770 754 769 18,000
2004/08/04 765 780 753 779 22,000
2004/08/03 806 806 770 780 39,000
2004/08/02 806 819 801 808 134,000
2004/07/30 790 801 790 801 17,000
2004/07/29 801 805 791 799 40,000
2004/07/28 757 800 757 800 27,000
2004/07/27 794 795 755 774 30,000
2004/07/26 785 799 781 799 8,000
2004/07/23 823 823 798 802 24,000
2004/07/22 810 828 801 827 124,000
2004/07/21 791 820 788 820 112,000
2004/07/20 773 789 770 789 51,000
2004/07/16 750 755 750 753 14,000
2004/07/15 759 759 752 752 17,000
2004/07/14 757 772 757 760 60,000
2004/07/13 775 779 770 772 14,000
2004/07/12 770 780 757 780 29,000
2004/07/09 756 761 752 752 18,000
2004/07/08 750 776 750 751 61,000
2004/07/07 770 770 735 750 48,000
2004/07/06 780 785 775 775 21,000
2004/07/05 800 800 780 780 69,000
2004/07/02 781 799 781 783 20,000
2004/07/01 801 801 789 789 8,000
2004/06/30 820 820 800 800 27,000
2004/06/29 830 835 810 820 20,000
2004/06/28 796 830 776 830 71,000
2004/06/25 830 830 816 826 34,000
2004/06/24 828 830 823 830 82,000
2004/06/23 820 820 801 808 26,000
2004/06/22 841 844 830 832 78,000
2004/06/21 810 840 806 840 81,000
2004/06/18 794 810 791 800 44,000
2004/06/17 780 795 770 795 54,000
2004/06/16 780 780 773 780 51,000
2004/06/15 780 782 775 780 43,000
2004/06/14 790 790 785 785 16,000
2004/06/11 787 790 787 790 37,000
2004/06/10 790 790 785 787 14,000
2004/06/09 798 800 788 788 15,000
2004/06/08 782 789 780 786 37,000
2004/06/07 761 782 761 775 16,000
2004/06/04 750 757 750 756 3,000
2004/06/03 763 763 760 761 7,000
2004/06/02 790 790 755 789 28,000
2004/06/01 800 800 790 790 9,000
2004/05/31 780 790 780 785 15,000
2004/05/28 782 785 771 785 14,000
2004/05/27 800 800 791 791 15,000
2004/05/26 800 800 799 800 19,000
2004/05/25 810 810 795 800 15,000
2004/05/24 800 800 795 800 29,000
2004/05/21 795 796 789 795 17,000
2004/05/20 800 800 780 795 16,000
2004/05/19 767 808 750 808 24,000
2004/05/18 750 767 725 767 48,000
2004/05/17 767 790 750 750 52,000
2004/05/14 849 849 807 807 16,000
2004/05/13 840 840 829 836 20,000
2004/05/12 801 850 793 849 34,000
2004/05/11 785 809 775 791 36,000
2004/05/10 840 855 835 845 189,000
2004/05/07 855 855 840 855 71,000
2004/05/06 858 858 850 856 80,000
2004/04/30 850 860 850 858 45,000
2004/04/28 853 860 850 855 61,000
2004/04/27 853 860 852 853 51,000
2004/04/26 855 864 845 855 41,000
2004/04/23 853 861 853 855 47,000
2004/04/22 855 863 852 852 62,000
2004/04/21 852 856 850 850 54,000
2004/04/20 859 860 850 851 25,000
2004/04/19 860 860 845 850 66,000
2004/04/16 850 875 850 870 86,000
2004/04/15 845 850 830 838 107,000
2004/04/14 852 853 845 850 89,000
2004/04/13 863 864 857 857 95,000
2004/04/12 869 871 855 867 160,000
2004/04/09 849 865 845 863 218,000
2004/04/08 845 859 845 855 106,000
2004/04/07 850 855 841 850 92,000
2004/04/06 850 853 832 843 106,000
2004/04/05 815 850 810 850 135,000
2004/04/02 839 839 810 815 48,000
2004/04/01 826 839 811 819 79,000
2004/03/31 847 847 831 833 52,000
2004/03/30 811 857 811 848 198,000
2004/03/29 790 806 785 804 68,000
2004/03/26 778 800 778 790 31,000
2004/03/25 801 805 795 801 33,000
2004/03/24 794 803 782 803 53,000
2004/03/23 785 790 779 789 42,000
2004/03/22 780 800 780 790 57,000
2004/03/19 790 790 783 785 25,000
2004/03/18 805 805 790 790 50,000
2004/03/17 800 810 790 800 84,000
2004/03/16 815 815 803 804 52,000
2004/03/15 835 840 820 826 32,000
2004/03/12 818 818 808 815 63,000
2004/03/11 810 830 810 820 87,000
2004/03/10 860 862 838 840 104,000
2004/03/09 828 860 810 850 297,000
2004/03/08 795 838 792 838 225,000
2004/03/05 780 785 772 783 92,000
2004/03/04 789 789 776 778 48,000
2004/03/03 786 790 776 776 103,000
2004/03/02 785 785 772 775 114,000
2004/03/01 757 763 756 760 70,000
2004/02/27 737 747 732 747 42,000
2004/02/26 726 738 720 737 36,000
2004/02/25 730 735 725 735 34,000
2004/02/24 741 749 732 740 59,000
2004/02/23 737 741 735 735 30,000
2004/02/20 739 739 730 737 15,000
2004/02/19 740 742 730 740 43,000
2004/02/18 754 760 733 740 28,000
2004/02/17 765 765 735 735 71,000
2004/02/16 795 795 751 759 108,000
2004/02/13 761 787 760 785 209,000
2004/02/12 704 740 695 733 170,000
2004/02/10 721 725 688 695 121,000
2004/02/09 751 753 720 720 112,000
2004/02/06 770 770 745 750 85,000
2004/02/05 745 782 745 760 182,000
2004/02/04 777 801 739 749 464,000
2004/02/03 852 852 820 827 120,000
2004/02/02 885 885 852 858 75,000
2004/01/30 890 898 875 885 88,000
2004/01/29 891 891 875 884 77,000
2004/01/28 899 918 891 901 188,000
2004/01/27 871 918 860 899 361,000
2004/01/26 884 884 866 871 91,000
2004/01/23 890 890 872 885 113,000
2004/01/22 900 911 883 883 94,000
2004/01/21 880 911 871 900 168,000
2004/01/20 912 920 888 888 236,000
2004/01/19 941 945 922 925 113,000
2004/01/16 905 945 905 926 206,000
2004/01/15 949 950 901 905 307,000
2004/01/14 955 955 935 945 365,000
2004/01/13 985 993 951 959 359,000
2004/01/09 950 980 949 978 914,000
2004/01/08 900 925 897 925 533,000
2004/01/07 877 917 873 897 851,000
2004/01/06 880 880 845 880 359,000
2004/01/05 880 885 863 870 294,000

このページの先頭へ