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 |
---|---|---|---|---|---|
2007/12/28 | 546 | 553 | 544 | 553 | 8,000 |
2007/12/27 | 545 | 546 | 545 | 546 | 6,000 |
2007/12/26 | 541 | 545 | 541 | 543 | 17,000 |
2007/12/25 | 550 | 550 | 541 | 541 | 30,000 |
2007/12/21 | 536 | 540 | 534 | 540 | 39,000 |
2007/12/20 | 544 | 545 | 538 | 540 | 24,000 |
2007/12/19 | 547 | 547 | 535 | 535 | 70,000 |
2007/12/18 | 543 | 548 | 540 | 548 | 41,000 |
2007/12/17 | 555 | 555 | 541 | 548 | 85,000 |
2007/12/14 | 565 | 566 | 562 | 565 | 69,000 |
2007/12/13 | 576 | 576 | 562 | 566 | 106,000 |
2007/12/12 | 572 | 576 | 568 | 574 | 81,000 |
2007/12/11 | 575 | 578 | 574 | 575 | 46,000 |
2007/12/10 | 581 | 583 | 576 | 578 | 37,000 |
2007/12/07 | 583 | 585 | 575 | 578 | 61,000 |
2007/12/06 | 585 | 587 | 581 | 582 | 28,000 |
2007/12/05 | 580 | 583 | 579 | 583 | 24,000 |
2007/12/04 | 588 | 595 | 583 | 583 | 20,000 |
2007/12/03 | 601 | 601 | 587 | 597 | 37,000 |
2007/11/30 | 599 | 601 | 594 | 601 | 18,000 |
2007/11/29 | 600 | 605 | 597 | 599 | 25,000 |
2007/11/28 | 591 | 600 | 590 | 600 | 14,000 |
2007/11/27 | 576 | 601 | 576 | 601 | 21,000 |
2007/11/26 | 590 | 600 | 572 | 600 | 23,000 |
2007/11/22 | 565 | 583 | 565 | 583 | 41,000 |
2007/11/21 | 601 | 601 | 592 | 592 | 9,000 |
2007/11/20 | 608 | 609 | 591 | 605 | 29,000 |
2007/11/19 | 611 | 617 | 609 | 609 | 44,000 |
2007/11/16 | 612 | 617 | 610 | 611 | 20,000 |
2007/11/15 | 610 | 618 | 610 | 611 | 28,000 |
2007/11/14 | 617 | 618 | 614 | 618 | 13,000 |
2007/11/13 | 610 | 611 | 608 | 610 | 33,000 |
2007/11/12 | 628 | 635 | 615 | 619 | 58,000 |
2007/11/09 | 634 | 638 | 630 | 638 | 35,000 |
2007/11/08 | 628 | 635 | 620 | 635 | 39,000 |
2007/11/07 | 644 | 647 | 631 | 634 | 26,000 |
2007/11/06 | 655 | 656 | 632 | 632 | 60,000 |
2007/11/05 | 645 | 659 | 645 | 657 | 36,000 |
2007/11/02 | 639 | 645 | 628 | 645 | 38,000 |
2007/11/01 | 640 | 649 | 640 | 645 | 31,000 |
2007/10/31 | 640 | 640 | 635 | 640 | 12,000 |
2007/10/30 | 645 | 645 | 640 | 640 | 20,000 |
2007/10/29 | 646 | 651 | 640 | 650 | 25,000 |
2007/10/26 | 651 | 655 | 642 | 650 | 37,000 |
2007/10/25 | 671 | 673 | 643 | 657 | 151,000 |
2007/10/24 | 670 | 673 | 655 | 671 | 55,000 |
2007/10/23 | 659 | 690 | 642 | 655 | 431,000 |
2007/10/22 | 645 | 669 | 645 | 660 | 338,000 |
2007/10/19 | 638 | 662 | 628 | 662 | 232,000 |
2007/10/18 | 600 | 616 | 597 | 614 | 78,000 |
2007/10/17 | 613 | 613 | 600 | 601 | 60,000 |
2007/10/16 | 620 | 620 | 610 | 615 | 23,000 |
2007/10/15 | 626 | 627 | 622 | 622 | 15,000 |
2007/10/12 | 627 | 627 | 625 | 625 | 6,000 |
2007/10/11 | 630 | 630 | 621 | 627 | 9,000 |
2007/10/10 | 640 | 648 | 632 | 632 | 43,000 |
2007/10/09 | 626 | 639 | 626 | 635 | 41,000 |
2007/10/05 | 611 | 619 | 611 | 614 | 41,000 |
2007/10/04 | 610 | 610 | 605 | 610 | 9,000 |
2007/10/03 | 616 | 616 | 602 | 607 | 69,000 |
2007/10/02 | 612 | 612 | 605 | 609 | 28,000 |
2007/10/01 | 620 | 620 | 612 | 612 | 14,000 |
2007/09/28 | 608 | 617 | 608 | 612 | 24,000 |
2007/09/27 | 600 | 608 | 600 | 608 | 16,000 |
2007/09/26 | 596 | 600 | 596 | 598 | 12,000 |
2007/09/25 | 591 | 596 | 591 | 596 | 19,000 |
2007/09/21 | 582 | 598 | 580 | 591 | 58,000 |
2007/09/20 | 584 | 599 | 584 | 599 | 35,000 |
2007/09/19 | 599 | 599 | 581 | 586 | 15,000 |
2007/09/18 | 570 | 595 | 567 | 585 | 54,000 |
2007/09/14 | 576 | 579 | 575 | 579 | 21,000 |
2007/09/13 | 577 | 580 | 573 | 574 | 39,000 |
2007/09/12 | 593 | 599 | 578 | 590 | 31,000 |
2007/09/11 | 596 | 596 | 580 | 593 | 15,000 |
2007/09/10 | 588 | 593 | 576 | 590 | 27,000 |
2007/09/07 | 609 | 610 | 600 | 608 | 17,000 |
2007/09/06 | 599 | 609 | 595 | 609 | 68,000 |
2007/09/05 | 601 | 601 | 596 | 600 | 27,000 |
2007/09/04 | 610 | 612 | 601 | 601 | 21,000 |
2007/09/03 | 609 | 609 | 605 | 609 | 58,000 |
2007/08/31 | 605 | 605 | 594 | 602 | 147,000 |
2007/08/30 | 619 | 619 | 608 | 610 | 78,000 |
2007/08/29 | 630 | 630 | 620 | 629 | 20,000 |
2007/08/28 | 628 | 630 | 622 | 630 | 43,000 |
2007/08/27 | 632 | 635 | 624 | 625 | 44,000 |
2007/08/24 | 631 | 632 | 624 | 629 | 23,000 |
2007/08/23 | 633 | 637 | 631 | 637 | 23,000 |
2007/08/22 | 644 | 644 | 630 | 630 | 7,000 |
2007/08/21 | 622 | 648 | 620 | 645 | 20,000 |
2007/08/20 | 640 | 640 | 625 | 625 | 15,000 |
2007/08/17 | 630 | 640 | 604 | 627 | 63,000 |
2007/08/16 | 635 | 640 | 629 | 640 | 59,000 |
2007/08/15 | 640 | 641 | 635 | 635 | 42,000 |
2007/08/14 | 650 | 658 | 646 | 648 | 24,000 |
2007/08/13 | 658 | 661 | 647 | 650 | 47,000 |
2007/08/10 | 660 | 660 | 632 | 645 | 80,000 |
2007/08/09 | 662 | 665 | 660 | 665 | 38,000 |
2007/08/08 | 675 | 675 | 662 | 669 | 59,000 |
2007/08/07 | 678 | 680 | 674 | 675 | 16,000 |
2007/08/06 | 672 | 679 | 672 | 677 | 13,000 |
2007/08/03 | 677 | 690 | 675 | 677 | 65,000 |
2007/08/02 | 699 | 699 | 665 | 673 | 63,000 |
2007/08/01 | 676 | 690 | 672 | 685 | 60,000 |
2007/07/31 | 685 | 688 | 681 | 686 | 10,000 |
2007/07/30 | 675 | 680 | 673 | 680 | 25,000 |
2007/07/27 | 679 | 679 | 674 | 676 | 40,000 |
2007/07/26 | 683 | 689 | 679 | 689 | 18,000 |
2007/07/25 | 685 | 685 | 681 | 685 | 15,000 |
2007/07/24 | 686 | 690 | 683 | 685 | 17,000 |
2007/07/23 | 686 | 695 | 686 | 686 | 18,000 |
2007/07/20 | 698 | 699 | 686 | 686 | 46,000 |
2007/07/19 | 704 | 704 | 698 | 698 | 45,000 |
2007/07/18 | 712 | 712 | 707 | 710 | 11,000 |
2007/07/17 | 716 | 716 | 706 | 714 | 13,000 |
2007/07/13 | 716 | 716 | 706 | 716 | 9,000 |
2007/07/12 | 710 | 720 | 709 | 709 | 23,000 |
2007/07/11 | 715 | 716 | 708 | 708 | 27,000 |
2007/07/10 | 714 | 722 | 705 | 719 | 30,000 |
2007/07/09 | 730 | 730 | 711 | 711 | 78,000 |
2007/07/06 | 711 | 725 | 710 | 725 | 53,000 |
2007/07/05 | 703 | 710 | 703 | 709 | 21,000 |
2007/07/04 | 699 | 702 | 697 | 702 | 52,000 |
2007/07/03 | 695 | 697 | 695 | 697 | 21,000 |
2007/07/02 | 689 | 694 | 689 | 692 | 33,000 |
2007/06/29 | 685 | 688 | 684 | 685 | 37,000 |
2007/06/28 | 689 | 689 | 683 | 685 | 14,000 |
2007/06/27 | 680 | 686 | 680 | 686 | 15,000 |
2007/06/26 | 685 | 685 | 684 | 684 | 11,000 |
2007/06/25 | 680 | 687 | 680 | 680 | 39,000 |
2007/06/22 | 680 | 680 | 676 | 678 | 46,000 |
2007/06/21 | 686 | 686 | 679 | 680 | 125,000 |
2007/06/20 | 690 | 692 | 686 | 686 | 45,000 |
2007/06/19 | 695 | 695 | 690 | 691 | 21,000 |
2007/06/18 | 700 | 703 | 691 | 695 | 43,000 |
2007/06/15 | 696 | 700 | 689 | 699 | 20,000 |
2007/06/14 | 700 | 700 | 695 | 695 | 10,000 |
2007/06/13 | 682 | 697 | 680 | 697 | 70,000 |
2007/06/12 | 690 | 690 | 683 | 688 | 22,000 |
2007/06/11 | 688 | 698 | 683 | 698 | 79,000 |
2007/06/08 | 691 | 697 | 687 | 697 | 23,000 |
2007/06/07 | 700 | 700 | 689 | 692 | 25,000 |
2007/06/06 | 710 | 710 | 701 | 701 | 15,000 |
2007/06/05 | 703 | 710 | 700 | 710 | 30,000 |
2007/06/04 | 697 | 713 | 697 | 713 | 32,000 |
2007/06/01 | 696 | 697 | 691 | 695 | 29,000 |
2007/05/31 | 698 | 699 | 686 | 695 | 64,000 |
2007/05/30 | 695 | 700 | 688 | 688 | 33,000 |
2007/05/29 | 700 | 700 | 694 | 695 | 13,000 |
2007/05/28 | 693 | 705 | 691 | 700 | 19,000 |
2007/05/25 | 700 | 702 | 700 | 702 | 6,000 |
2007/05/24 | 701 | 701 | 691 | 699 | 11,000 |
2007/05/23 | 710 | 714 | 710 | 710 | 4,000 |
2007/05/22 | 706 | 706 | 696 | 705 | 14,000 |
2007/05/21 | 695 | 705 | 695 | 704 | 17,000 |
2007/05/18 | 700 | 704 | 698 | 704 | 24,000 |
2007/05/17 | 701 | 714 | 700 | 700 | 51,000 |
2007/05/16 | 720 | 724 | 703 | 704 | 59,000 |
2007/05/15 | 746 | 746 | 719 | 721 | 52,000 |
2007/05/14 | 775 | 775 | 750 | 750 | 53,000 |
2007/05/11 | 775 | 778 | 770 | 770 | 36,000 |
2007/05/10 | 778 | 780 | 775 | 775 | 22,000 |
2007/05/09 | 779 | 779 | 772 | 773 | 33,000 |
2007/05/08 | 780 | 780 | 775 | 779 | 16,000 |
2007/05/07 | 766 | 775 | 765 | 775 | 19,000 |
2007/05/02 | 770 | 771 | 765 | 765 | 20,000 |
2007/05/01 | 765 | 769 | 760 | 769 | 65,000 |
2007/04/27 | 750 | 758 | 750 | 758 | 20,000 |
2007/04/26 | 738 | 745 | 735 | 745 | 62,000 |
2007/04/25 | 735 | 736 | 735 | 736 | 6,000 |
2007/04/24 | 735 | 740 | 733 | 739 | 12,000 |
2007/04/23 | 745 | 746 | 727 | 731 | 75,000 |
2007/04/20 | 745 | 745 | 735 | 744 | 22,000 |
2007/04/19 | 736 | 745 | 727 | 745 | 33,000 |
2007/04/18 | 739 | 741 | 734 | 734 | 31,000 |
2007/04/17 | 757 | 757 | 748 | 749 | 16,000 |
2007/04/16 | 752 | 758 | 751 | 751 | 11,000 |
2007/04/13 | 752 | 752 | 750 | 750 | 11,000 |
2007/04/12 | 759 | 760 | 756 | 758 | 11,000 |
2007/04/11 | 767 | 767 | 758 | 760 | 28,000 |
2007/04/10 | 763 | 768 | 759 | 767 | 39,000 |
2007/04/09 | 767 | 767 | 762 | 763 | 17,000 |
2007/04/06 | 775 | 775 | 766 | 766 | 13,000 |
2007/04/05 | 770 | 770 | 767 | 770 | 16,000 |
2007/04/04 | 770 | 779 | 764 | 770 | 37,000 |
2007/04/03 | 775 | 775 | 765 | 772 | 38,000 |
2007/04/02 | 790 | 791 | 775 | 775 | 11,000 |
2007/03/30 | 771 | 790 | 771 | 790 | 20,000 |
2007/03/29 | 765 | 773 | 764 | 773 | 15,000 |
2007/03/28 | 777 | 778 | 772 | 773 | 12,000 |
2007/03/27 | 766 | 788 | 766 | 787 | 21,000 |
2007/03/26 | 795 | 795 | 792 | 794 | 24,000 |
2007/03/23 | 795 | 795 | 790 | 795 | 31,000 |
2007/03/22 | 784 | 787 | 778 | 786 | 86,000 |
2007/03/20 | 771 | 791 | 770 | 780 | 78,000 |
2007/03/19 | 773 | 773 | 765 | 772 | 11,000 |
2007/03/16 | 780 | 780 | 766 | 773 | 36,000 |
2007/03/15 | 781 | 785 | 779 | 779 | 32,000 |
2007/03/14 | 786 | 786 | 777 | 778 | 49,000 |
2007/03/13 | 789 | 790 | 786 | 790 | 26,000 |
2007/03/12 | 791 | 793 | 786 | 790 | 44,000 |
2007/03/09 | 787 | 795 | 786 | 793 | 54,000 |
2007/03/08 | 780 | 790 | 777 | 790 | 63,000 |
2007/03/07 | 800 | 802 | 780 | 790 | 65,000 |
2007/03/06 | 775 | 792 | 775 | 791 | 94,000 |
2007/03/05 | 800 | 800 | 785 | 790 | 24,000 |
2007/03/02 | 811 | 818 | 800 | 818 | 28,000 |
2007/03/01 | 815 | 835 | 810 | 811 | 28,000 |
2007/02/28 | 768 | 820 | 768 | 815 | 53,000 |
2007/02/27 | 850 | 860 | 848 | 848 | 50,000 |
2007/02/26 | 840 | 850 | 840 | 850 | 28,000 |
2007/02/23 | 839 | 847 | 836 | 840 | 54,000 |
2007/02/22 | 846 | 849 | 835 | 839 | 56,000 |
2007/02/21 | 847 | 848 | 830 | 844 | 73,000 |
2007/02/20 | 835 | 850 | 835 | 841 | 69,000 |
2007/02/19 | 830 | 835 | 830 | 835 | 48,000 |
2007/02/16 | 817 | 830 | 817 | 830 | 26,000 |
2007/02/15 | 820 | 824 | 816 | 816 | 71,000 |
2007/02/14 | 820 | 830 | 820 | 830 | 23,000 |
2007/02/13 | 813 | 824 | 812 | 820 | 27,000 |
2007/02/09 | 816 | 821 | 810 | 821 | 35,000 |
2007/02/08 | 820 | 824 | 817 | 817 | 16,000 |
2007/02/07 | 817 | 822 | 817 | 820 | 42,000 |
2007/02/06 | 815 | 818 | 815 | 818 | 9,000 |
2007/02/05 | 815 | 820 | 811 | 819 | 12,000 |
2007/02/02 | 812 | 820 | 812 | 820 | 37,000 |
2007/02/01 | 818 | 830 | 815 | 820 | 83,000 |
2007/01/31 | 800 | 810 | 800 | 810 | 18,000 |
2007/01/30 | 810 | 810 | 800 | 805 | 50,000 |
2007/01/29 | 807 | 807 | 800 | 800 | 29,000 |
2007/01/26 | 798 | 808 | 798 | 808 | 22,000 |
2007/01/25 | 803 | 807 | 801 | 805 | 22,000 |
2007/01/24 | 810 | 810 | 803 | 803 | 58,000 |
2007/01/23 | 792 | 800 | 782 | 792 | 40,000 |
2007/01/22 | 792 | 800 | 791 | 792 | 41,000 |
2007/01/19 | 791 | 802 | 791 | 793 | 20,000 |
2007/01/18 | 803 | 803 | 798 | 798 | 31,000 |
2007/01/17 | 801 | 808 | 800 | 803 | 40,000 |
2007/01/16 | 789 | 800 | 786 | 800 | 68,000 |
2007/01/15 | 784 | 784 | 781 | 781 | 14,000 |
2007/01/12 | 767 | 775 | 767 | 773 | 13,000 |
2007/01/11 | 769 | 770 | 767 | 767 | 26,000 |
2007/01/10 | 759 | 765 | 756 | 765 | 39,000 |
2007/01/09 | 757 | 763 | 756 | 756 | 24,000 |
2007/01/05 | 764 | 764 | 755 | 763 | 32,000 |
2007/01/04 | 760 | 764 | 760 | 764 | 11,000 |