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 |
---|---|---|---|---|---|
2011/12/30 | 340 | 340 | 334 | 334 | 16,000 |
2011/12/29 | 333 | 333 | 333 | 333 | 6,000 |
2011/12/28 | 335 | 335 | 332 | 333 | 10,000 |
2011/12/27 | 339 | 340 | 335 | 335 | 19,000 |
2011/12/26 | 338 | 339 | 335 | 339 | 20,000 |
2011/12/22 | 345 | 345 | 341 | 341 | 17,000 |
2011/12/21 | 349 | 349 | 345 | 345 | 5,000 |
2011/12/20 | 351 | 351 | 345 | 349 | 21,000 |
2011/12/16 | 359 | 359 | 352 | 352 | 9,000 |
2011/12/15 | 356 | 358 | 351 | 356 | 22,000 |
2011/12/14 | 350 | 360 | 350 | 356 | 30,000 |
2011/12/13 | 346 | 346 | 344 | 345 | 12,000 |
2011/12/12 | 353 | 360 | 353 | 353 | 21,000 |
2011/12/08 | 351 | 353 | 351 | 353 | 2,000 |
2011/12/07 | 349 | 353 | 348 | 353 | 13,000 |
2011/12/06 | 354 | 354 | 346 | 350 | 11,000 |
2011/12/05 | 356 | 357 | 355 | 355 | 15,000 |
2011/12/02 | 357 | 361 | 356 | 360 | 17,000 |
2011/12/01 | 365 | 370 | 360 | 362 | 30,000 |
2011/11/30 | 352 | 365 | 352 | 365 | 65,000 |
2011/11/29 | 346 | 346 | 337 | 345 | 39,000 |
2011/11/28 | 346 | 346 | 341 | 341 | 23,000 |
2011/11/25 | 340 | 350 | 340 | 346 | 110,000 |
2011/11/24 | 331 | 331 | 330 | 331 | 5,000 |
2011/11/22 | 327 | 337 | 327 | 333 | 14,000 |
2011/11/21 | 337 | 340 | 333 | 339 | 30,000 |
2011/11/18 | 331 | 334 | 330 | 331 | 32,000 |
2011/11/17 | 324 | 332 | 324 | 329 | 6,000 |
2011/11/16 | 327 | 328 | 326 | 327 | 5,000 |
2011/11/15 | 327 | 332 | 327 | 327 | 7,000 |
2011/11/14 | 327 | 327 | 327 | 327 | 1,000 |
2011/11/11 | 322 | 322 | 321 | 322 | 9,000 |
2011/11/10 | 323 | 327 | 320 | 320 | 25,000 |
2011/11/09 | 326 | 326 | 325 | 325 | 3,000 |
2011/11/08 | 327 | 327 | 326 | 326 | 3,000 |
2011/11/07 | 328 | 335 | 328 | 334 | 12,000 |
2011/11/04 | 328 | 328 | 328 | 328 | 1,000 |
2011/11/02 | 326 | 328 | 325 | 325 | 9,000 |
2011/11/01 | 337 | 337 | 336 | 336 | 15,000 |
2011/10/31 | 336 | 336 | 336 | 336 | 1,000 |
2011/10/28 | 332 | 337 | 332 | 335 | 18,000 |
2011/10/27 | 329 | 332 | 329 | 329 | 5,000 |
2011/10/26 | 334 | 334 | 334 | 334 | 4,000 |
2011/10/25 | 332 | 332 | 326 | 328 | 5,000 |
2011/10/24 | 328 | 332 | 324 | 328 | 13,000 |
2011/10/21 | 323 | 328 | 323 | 328 | 8,000 |
2011/10/20 | 328 | 333 | 320 | 320 | 26,000 |
2011/10/19 | 334 | 334 | 331 | 331 | 6,000 |
2011/10/18 | 335 | 335 | 331 | 331 | 6,000 |
2011/10/17 | 335 | 336 | 335 | 336 | 2,000 |
2011/10/14 | 333 | 333 | 332 | 332 | 3,000 |
2011/10/13 | 330 | 335 | 330 | 335 | 12,000 |
2011/10/12 | 330 | 330 | 330 | 330 | 2,000 |
2011/10/11 | 335 | 335 | 331 | 331 | 3,000 |
2011/10/07 | 330 | 332 | 329 | 329 | 13,000 |
2011/10/06 | 333 | 333 | 330 | 330 | 5,000 |
2011/10/05 | 333 | 333 | 330 | 330 | 12,000 |
2011/10/04 | 338 | 338 | 335 | 335 | 7,000 |
2011/10/03 | 339 | 339 | 337 | 338 | 14,000 |
2011/09/30 | 335 | 340 | 335 | 339 | 6,000 |
2011/09/29 | 338 | 338 | 333 | 337 | 27,000 |
2011/09/28 | 338 | 338 | 338 | 338 | 2,000 |
2011/09/27 | 341 | 343 | 339 | 343 | 9,000 |
2011/09/26 | 339 | 339 | 335 | 337 | 5,000 |
2011/09/22 | 342 | 342 | 340 | 340 | 7,000 |
2011/09/21 | 343 | 347 | 343 | 347 | 6,000 |
2011/09/20 | 343 | 343 | 342 | 342 | 3,000 |
2011/09/16 | 342 | 343 | 342 | 343 | 2,000 |
2011/09/15 | 341 | 342 | 341 | 341 | 3,000 |
2011/09/14 | 342 | 342 | 337 | 341 | 22,000 |
2011/09/13 | 340 | 342 | 340 | 342 | 2,000 |
2011/09/12 | 340 | 340 | 340 | 340 | 1,000 |
2011/09/09 | 352 | 352 | 344 | 344 | 6,000 |
2011/09/08 | 340 | 344 | 336 | 344 | 8,000 |
2011/09/07 | 347 | 347 | 340 | 340 | 2,000 |
2011/09/06 | 342 | 342 | 339 | 339 | 12,000 |
2011/09/05 | 345 | 345 | 344 | 344 | 4,000 |
2011/09/02 | 348 | 348 | 348 | 348 | 7,000 |
2011/09/01 | 349 | 349 | 345 | 348 | 11,000 |
2011/08/31 | 342 | 343 | 341 | 343 | 8,000 |
2011/08/30 | 345 | 345 | 343 | 343 | 3,000 |
2011/08/29 | 0 | 0 | 0 | 341 | 0 |
2011/08/26 | 341 | 341 | 340 | 341 | 8,000 |
2011/08/25 | 339 | 339 | 339 | 339 | 1,000 |
2011/08/24 | 0 | 0 | 0 | 338 | 0 |
2011/08/23 | 338 | 338 | 338 | 338 | 1,000 |
2011/08/22 | 0 | 0 | 0 | 339 | 0 |
2011/08/19 | 342 | 345 | 339 | 339 | 9,000 |
2011/08/18 | 342 | 342 | 342 | 342 | 1,000 |
2011/08/17 | 344 | 344 | 343 | 343 | 2,000 |
2011/08/16 | 352 | 352 | 344 | 344 | 12,000 |
2011/08/15 | 345 | 345 | 345 | 345 | 1,000 |
2011/08/12 | 343 | 343 | 342 | 342 | 4,000 |
2011/08/11 | 343 | 343 | 338 | 340 | 28,000 |
2011/08/10 | 345 | 346 | 343 | 344 | 17,000 |
2011/08/09 | 344 | 345 | 337 | 343 | 21,000 |
2011/08/08 | 352 | 355 | 352 | 352 | 9,000 |
2011/08/05 | 354 | 354 | 345 | 352 | 19,000 |
2011/08/04 | 365 | 365 | 365 | 365 | 3,000 |
2011/08/03 | 362 | 362 | 357 | 360 | 16,000 |
2011/08/02 | 375 | 375 | 370 | 370 | 9,000 |
2011/08/01 | 367 | 367 | 367 | 367 | 5,000 |
2011/07/29 | 368 | 368 | 367 | 367 | 3,000 |
2011/07/28 | 370 | 370 | 367 | 367 | 6,000 |
2011/07/27 | 371 | 371 | 371 | 371 | 3,000 |
2011/07/26 | 371 | 371 | 370 | 371 | 4,000 |
2011/07/25 | 372 | 372 | 372 | 372 | 2,000 |
2011/07/22 | 373 | 373 | 373 | 373 | 4,000 |
2011/07/21 | 375 | 376 | 373 | 373 | 6,000 |
2011/07/20 | 374 | 376 | 374 | 375 | 25,000 |
2011/07/19 | 373 | 376 | 371 | 371 | 22,000 |
2011/07/15 | 366 | 367 | 366 | 367 | 3,000 |
2011/07/14 | 367 | 367 | 366 | 366 | 5,000 |
2011/07/13 | 366 | 367 | 366 | 367 | 4,000 |
2011/07/12 | 367 | 368 | 365 | 366 | 11,000 |
2011/07/11 | 368 | 368 | 368 | 368 | 8,000 |
2011/07/08 | 367 | 372 | 367 | 371 | 9,000 |
2011/07/07 | 375 | 375 | 371 | 371 | 4,000 |
2011/07/06 | 372 | 375 | 371 | 375 | 5,000 |
2011/07/05 | 374 | 376 | 370 | 376 | 5,000 |
2011/07/04 | 380 | 384 | 379 | 380 | 49,000 |
2011/07/01 | 374 | 378 | 374 | 378 | 26,000 |
2011/06/30 | 362 | 369 | 362 | 369 | 5,000 |
2011/06/29 | 357 | 361 | 357 | 360 | 20,000 |
2011/06/28 | 354 | 358 | 354 | 357 | 12,000 |
2011/06/27 | 353 | 353 | 353 | 353 | 2,000 |
2011/06/24 | 352 | 353 | 350 | 353 | 12,000 |
2011/06/23 | 346 | 352 | 345 | 352 | 8,000 |
2011/06/22 | 346 | 350 | 345 | 345 | 19,000 |
2011/06/21 | 339 | 343 | 339 | 343 | 10,000 |
2011/06/20 | 345 | 346 | 335 | 339 | 22,000 |
2011/06/17 | 346 | 346 | 346 | 346 | 1,000 |
2011/06/16 | 345 | 347 | 345 | 347 | 3,000 |
2011/06/15 | 350 | 350 | 350 | 350 | 6,000 |
2011/06/14 | 341 | 350 | 341 | 350 | 19,000 |
2011/06/13 | 340 | 342 | 340 | 342 | 5,000 |
2011/06/10 | 340 | 341 | 340 | 341 | 6,000 |
2011/06/09 | 340 | 341 | 340 | 341 | 2,000 |
2011/06/08 | 342 | 342 | 338 | 341 | 6,000 |
2011/06/07 | 0 | 0 | 0 | 343 | 0 |
2011/06/06 | 0 | 0 | 0 | 343 | 0 |
2011/06/03 | 343 | 343 | 343 | 343 | 5,000 |
2011/06/02 | 346 | 346 | 345 | 346 | 10,000 |
2011/06/01 | 344 | 347 | 344 | 347 | 14,000 |
2011/05/31 | 334 | 339 | 334 | 339 | 9,000 |
2011/05/30 | 336 | 336 | 335 | 335 | 8,000 |
2011/05/27 | 337 | 337 | 333 | 336 | 12,000 |
2011/05/26 | 334 | 338 | 334 | 335 | 18,000 |
2011/05/25 | 333 | 335 | 333 | 334 | 16,000 |
2011/05/24 | 339 | 339 | 335 | 336 | 19,000 |
2011/05/23 | 342 | 342 | 340 | 340 | 9,000 |
2011/05/20 | 342 | 345 | 342 | 342 | 10,000 |
2011/05/19 | 346 | 346 | 342 | 346 | 12,000 |
2011/05/18 | 343 | 344 | 343 | 344 | 4,000 |
2011/05/17 | 345 | 345 | 340 | 343 | 26,000 |
2011/05/16 | 351 | 351 | 348 | 349 | 29,000 |
2011/05/13 | 354 | 354 | 352 | 352 | 12,000 |
2011/05/12 | 355 | 358 | 352 | 352 | 14,000 |
2011/05/11 | 357 | 357 | 353 | 355 | 30,000 |
2011/05/10 | 355 | 360 | 355 | 357 | 10,000 |
2011/05/09 | 358 | 360 | 357 | 357 | 8,000 |
2011/05/06 | 362 | 363 | 360 | 361 | 14,000 |
2011/05/02 | 359 | 363 | 359 | 363 | 8,000 |
2011/04/28 | 353 | 356 | 352 | 356 | 14,000 |
2011/04/27 | 352 | 356 | 352 | 353 | 19,000 |
2011/04/26 | 353 | 356 | 352 | 355 | 23,000 |
2011/04/25 | 350 | 357 | 350 | 355 | 9,000 |
2011/04/22 | 353 | 353 | 350 | 350 | 7,000 |
2011/04/21 | 352 | 353 | 349 | 350 | 19,000 |
2011/04/20 | 344 | 352 | 344 | 348 | 32,000 |
2011/04/19 | 344 | 349 | 343 | 345 | 36,000 |
2011/04/18 | 354 | 356 | 346 | 346 | 36,000 |
2011/04/15 | 352 | 354 | 352 | 352 | 21,000 |
2011/04/14 | 353 | 356 | 352 | 356 | 23,000 |
2011/04/13 | 352 | 356 | 352 | 352 | 27,000 |
2011/04/12 | 353 | 356 | 352 | 353 | 41,000 |
2011/04/11 | 360 | 360 | 356 | 357 | 17,000 |
2011/04/08 | 359 | 361 | 352 | 360 | 25,000 |
2011/04/07 | 367 | 370 | 361 | 361 | 19,000 |
2011/04/06 | 365 | 371 | 362 | 370 | 30,000 |
2011/04/05 | 368 | 369 | 365 | 368 | 19,000 |
2011/04/04 | 370 | 371 | 368 | 368 | 14,000 |
2011/04/01 | 378 | 378 | 372 | 372 | 35,000 |
2011/03/31 | 371 | 376 | 370 | 374 | 21,000 |
2011/03/30 | 367 | 377 | 367 | 373 | 27,000 |
2011/03/29 | 381 | 381 | 370 | 372 | 29,000 |
2011/03/28 | 393 | 399 | 389 | 389 | 31,000 |
2011/03/25 | 399 | 400 | 394 | 395 | 17,000 |
2011/03/24 | 407 | 407 | 393 | 398 | 11,000 |
2011/03/23 | 403 | 404 | 400 | 403 | 25,000 |
2011/03/22 | 397 | 403 | 391 | 403 | 24,000 |
2011/03/18 | 394 | 394 | 374 | 388 | 26,000 |
2011/03/17 | 340 | 392 | 335 | 392 | 31,000 |
2011/03/16 | 343 | 372 | 343 | 371 | 26,000 |
2011/03/15 | 360 | 360 | 314 | 343 | 42,000 |
2011/03/14 | 341 | 379 | 341 | 370 | 60,000 |
2011/03/11 | 406 | 407 | 405 | 405 | 13,000 |
2011/03/10 | 415 | 415 | 409 | 414 | 21,000 |
2011/03/09 | 415 | 415 | 414 | 414 | 12,000 |
2011/03/08 | 413 | 415 | 412 | 415 | 3,000 |
2011/03/07 | 416 | 416 | 412 | 412 | 7,000 |
2011/03/04 | 413 | 416 | 412 | 414 | 24,000 |
2011/03/03 | 410 | 414 | 410 | 410 | 11,000 |
2011/03/02 | 408 | 409 | 403 | 408 | 27,000 |
2011/03/01 | 418 | 419 | 403 | 409 | 53,000 |
2011/02/28 | 408 | 418 | 408 | 418 | 22,000 |
2011/02/25 | 402 | 408 | 402 | 408 | 19,000 |
2011/02/24 | 413 | 414 | 409 | 409 | 23,000 |
2011/02/23 | 421 | 421 | 418 | 420 | 19,000 |
2011/02/22 | 431 | 431 | 422 | 423 | 24,000 |
2011/02/21 | 432 | 434 | 431 | 431 | 13,000 |
2011/02/18 | 435 | 435 | 434 | 434 | 13,000 |
2011/02/17 | 438 | 438 | 435 | 435 | 15,000 |
2011/02/16 | 439 | 439 | 433 | 437 | 9,000 |
2011/02/15 | 433 | 440 | 432 | 438 | 24,000 |
2011/02/14 | 426 | 435 | 426 | 433 | 42,000 |
2011/02/10 | 425 | 426 | 423 | 425 | 10,000 |
2011/02/09 | 422 | 428 | 420 | 423 | 43,000 |
2011/02/08 | 429 | 429 | 417 | 420 | 31,000 |
2011/02/07 | 429 | 430 | 425 | 429 | 24,000 |
2011/02/04 | 420 | 427 | 417 | 425 | 35,000 |
2011/02/03 | 418 | 420 | 417 | 417 | 19,000 |
2011/02/02 | 410 | 418 | 408 | 415 | 38,000 |
2011/02/01 | 408 | 410 | 408 | 408 | 10,000 |
2011/01/31 | 405 | 408 | 404 | 408 | 5,000 |
2011/01/28 | 405 | 412 | 405 | 412 | 30,000 |
2011/01/27 | 399 | 406 | 399 | 403 | 21,000 |
2011/01/26 | 405 | 407 | 401 | 402 | 12,000 |
2011/01/25 | 400 | 404 | 400 | 404 | 16,000 |
2011/01/24 | 400 | 400 | 396 | 397 | 19,000 |
2011/01/21 | 414 | 414 | 400 | 400 | 42,000 |
2011/01/20 | 416 | 418 | 412 | 414 | 24,000 |
2011/01/19 | 426 | 426 | 417 | 417 | 20,000 |
2011/01/18 | 428 | 428 | 424 | 426 | 28,000 |
2011/01/17 | 431 | 438 | 430 | 430 | 25,000 |
2011/01/14 | 427 | 434 | 426 | 433 | 38,000 |
2011/01/13 | 429 | 430 | 426 | 430 | 28,000 |
2011/01/12 | 415 | 430 | 415 | 425 | 81,000 |
2011/01/11 | 400 | 412 | 400 | 412 | 16,000 |
2011/01/07 | 404 | 405 | 400 | 402 | 29,000 |
2011/01/06 | 400 | 404 | 400 | 404 | 29,000 |
2011/01/05 | 391 | 403 | 391 | 403 | 43,000 |
2011/01/04 | 390 | 392 | 389 | 389 | 30,000 |