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 |
---|---|---|---|---|---|
2014/12/30 | 672 | 672 | 670 | 672 | 14,000 |
2014/12/29 | 663 | 667 | 662 | 667 | 27,000 |
2014/12/26 | 673 | 673 | 670 | 673 | 8,000 |
2014/12/25 | 673 | 673 | 666 | 670 | 10,000 |
2014/12/24 | 684 | 684 | 673 | 673 | 13,000 |
2014/12/22 | 682 | 682 | 678 | 680 | 12,000 |
2014/12/19 | 669 | 682 | 666 | 682 | 15,000 |
2014/12/18 | 675 | 695 | 665 | 668 | 59,000 |
2014/12/17 | 655 | 678 | 655 | 675 | 30,000 |
2014/12/16 | 668 | 670 | 655 | 655 | 38,000 |
2014/12/15 | 662 | 662 | 658 | 658 | 9,000 |
2014/12/12 | 671 | 674 | 651 | 663 | 40,000 |
2014/12/11 | 679 | 682 | 675 | 681 | 41,000 |
2014/12/10 | 685 | 687 | 679 | 679 | 28,000 |
2014/12/09 | 686 | 686 | 682 | 685 | 17,000 |
2014/12/08 | 683 | 687 | 683 | 686 | 23,000 |
2014/12/05 | 682 | 683 | 682 | 682 | 13,000 |
2014/12/04 | 675 | 684 | 674 | 680 | 18,000 |
2014/12/03 | 685 | 685 | 676 | 682 | 12,000 |
2014/12/02 | 679 | 681 | 678 | 680 | 13,000 |
2014/12/01 | 675 | 679 | 674 | 674 | 16,000 |
2014/11/28 | 679 | 680 | 672 | 675 | 15,000 |
2014/11/27 | 670 | 676 | 670 | 676 | 11,000 |
2014/11/26 | 666 | 677 | 666 | 677 | 14,000 |
2014/11/25 | 673 | 679 | 673 | 676 | 20,000 |
2014/11/21 | 668 | 673 | 668 | 668 | 47,000 |
2014/11/20 | 672 | 672 | 666 | 666 | 7,000 |
2014/11/19 | 665 | 672 | 665 | 667 | 15,000 |
2014/11/18 | 664 | 672 | 654 | 671 | 11,000 |
2014/11/17 | 670 | 677 | 656 | 656 | 10,000 |
2014/11/14 | 670 | 670 | 665 | 669 | 20,000 |
2014/11/13 | 659 | 660 | 656 | 660 | 13,000 |
2014/11/12 | 660 | 667 | 655 | 658 | 12,000 |
2014/11/11 | 660 | 678 | 653 | 655 | 21,000 |
2014/11/10 | 651 | 659 | 650 | 656 | 10,000 |
2014/11/07 | 660 | 660 | 648 | 651 | 27,000 |
2014/11/06 | 656 | 676 | 656 | 670 | 44,000 |
2014/11/05 | 659 | 669 | 650 | 656 | 31,000 |
2014/11/04 | 655 | 666 | 653 | 659 | 33,000 |
2014/10/31 | 644 | 660 | 631 | 648 | 58,000 |
2014/10/30 | 637 | 662 | 636 | 644 | 73,000 |
2014/10/29 | 650 | 664 | 630 | 636 | 46,000 |
2014/10/28 | 646 | 648 | 641 | 641 | 11,000 |
2014/10/27 | 641 | 651 | 641 | 641 | 14,000 |
2014/10/24 | 646 | 646 | 633 | 633 | 9,000 |
2014/10/23 | 643 | 645 | 638 | 638 | 10,000 |
2014/10/22 | 633 | 645 | 633 | 644 | 33,000 |
2014/10/21 | 641 | 648 | 628 | 630 | 65,000 |
2014/10/20 | 624 | 630 | 624 | 626 | 15,000 |
2014/10/17 | 627 | 627 | 615 | 616 | 7,000 |
2014/10/16 | 627 | 627 | 617 | 617 | 14,000 |
2014/10/15 | 626 | 643 | 626 | 634 | 30,000 |
2014/10/14 | 623 | 634 | 621 | 622 | 32,000 |
2014/10/10 | 650 | 650 | 632 | 633 | 24,000 |
2014/10/09 | 660 | 663 | 652 | 655 | 33,000 |
2014/10/08 | 654 | 669 | 654 | 657 | 39,000 |
2014/10/07 | 658 | 670 | 655 | 660 | 20,000 |
2014/10/06 | 663 | 668 | 660 | 661 | 24,000 |
2014/10/03 | 651 | 663 | 650 | 657 | 35,000 |
2014/10/02 | 674 | 674 | 655 | 657 | 31,000 |
2014/10/01 | 701 | 701 | 684 | 684 | 25,000 |
2014/09/30 | 696 | 707 | 680 | 703 | 103,000 |
2014/09/29 | 700 | 700 | 690 | 696 | 23,000 |
2014/09/26 | 684 | 694 | 684 | 693 | 15,000 |
2014/09/25 | 706 | 707 | 700 | 702 | 34,000 |
2014/09/24 | 709 | 709 | 691 | 699 | 37,000 |
2014/09/22 | 696 | 715 | 696 | 709 | 110,000 |
2014/09/19 | 703 | 703 | 686 | 689 | 111,000 |
2014/09/18 | 682 | 709 | 682 | 700 | 109,000 |
2014/09/17 | 692 | 698 | 687 | 687 | 56,000 |
2014/09/16 | 688 | 702 | 686 | 695 | 192,000 |
2014/09/12 | 647 | 688 | 647 | 663 | 114,000 |
2014/09/11 | 636 | 639 | 635 | 637 | 14,000 |
2014/09/10 | 621 | 637 | 621 | 635 | 17,000 |
2014/09/09 | 631 | 633 | 626 | 626 | 9,000 |
2014/09/08 | 634 | 634 | 627 | 631 | 9,000 |
2014/09/05 | 625 | 632 | 623 | 626 | 17,000 |
2014/09/04 | 630 | 640 | 626 | 627 | 23,000 |
2014/09/03 | 628 | 630 | 628 | 630 | 7,000 |
2014/09/02 | 621 | 629 | 621 | 628 | 26,000 |
2014/09/01 | 617 | 627 | 617 | 620 | 21,000 |
2014/08/29 | 616 | 620 | 612 | 614 | 22,000 |
2014/08/28 | 611 | 619 | 611 | 619 | 14,000 |
2014/08/27 | 615 | 615 | 610 | 611 | 18,000 |
2014/08/26 | 608 | 615 | 608 | 611 | 15,000 |
2014/08/25 | 608 | 609 | 608 | 609 | 3,000 |
2014/08/22 | 605 | 609 | 605 | 607 | 13,000 |
2014/08/21 | 605 | 608 | 602 | 605 | 17,000 |
2014/08/20 | 603 | 607 | 603 | 606 | 18,000 |
2014/08/19 | 604 | 608 | 604 | 605 | 20,000 |
2014/08/18 | 609 | 609 | 591 | 608 | 86,000 |
2014/08/15 | 600 | 609 | 600 | 608 | 24,000 |
2014/08/14 | 596 | 606 | 596 | 605 | 31,000 |
2014/08/13 | 597 | 603 | 592 | 600 | 41,000 |
2014/08/12 | 599 | 604 | 599 | 603 | 18,000 |
2014/08/11 | 591 | 599 | 591 | 599 | 15,000 |
2014/08/08 | 605 | 605 | 584 | 589 | 39,000 |
2014/08/07 | 594 | 612 | 585 | 606 | 74,000 |
2014/08/06 | 611 | 620 | 610 | 614 | 16,000 |
2014/08/05 | 630 | 630 | 621 | 621 | 15,000 |
2014/08/04 | 630 | 634 | 628 | 632 | 17,000 |
2014/08/01 | 637 | 637 | 631 | 634 | 20,000 |
2014/07/31 | 642 | 642 | 636 | 640 | 32,000 |
2014/07/30 | 650 | 650 | 637 | 642 | 49,000 |
2014/07/29 | 648 | 653 | 640 | 646 | 25,000 |
2014/07/28 | 639 | 643 | 639 | 641 | 28,000 |
2014/07/25 | 639 | 645 | 632 | 642 | 26,000 |
2014/07/24 | 642 | 644 | 639 | 642 | 14,000 |
2014/07/23 | 645 | 647 | 639 | 644 | 34,000 |
2014/07/22 | 640 | 649 | 639 | 649 | 27,000 |
2014/07/18 | 638 | 644 | 636 | 640 | 13,000 |
2014/07/17 | 636 | 649 | 634 | 647 | 46,000 |
2014/07/16 | 636 | 640 | 634 | 637 | 27,000 |
2014/07/15 | 634 | 640 | 634 | 636 | 14,000 |
2014/07/14 | 632 | 639 | 632 | 639 | 12,000 |
2014/07/11 | 648 | 655 | 630 | 640 | 48,000 |
2014/07/10 | 663 | 665 | 648 | 649 | 68,000 |
2014/07/09 | 670 | 675 | 670 | 673 | 8,000 |
2014/07/08 | 678 | 682 | 673 | 680 | 26,000 |
2014/07/07 | 682 | 691 | 682 | 687 | 12,000 |
2014/07/04 | 686 | 692 | 685 | 692 | 23,000 |
2014/07/03 | 688 | 690 | 686 | 690 | 29,000 |
2014/07/02 | 689 | 691 | 682 | 688 | 37,000 |
2014/07/01 | 680 | 690 | 679 | 688 | 32,000 |
2014/06/30 | 690 | 690 | 680 | 686 | 21,000 |
2014/06/27 | 692 | 692 | 680 | 680 | 25,000 |
2014/06/26 | 680 | 693 | 680 | 692 | 48,000 |
2014/06/25 | 681 | 685 | 671 | 675 | 42,000 |
2014/06/24 | 693 | 694 | 683 | 691 | 57,000 |
2014/06/23 | 680 | 692 | 680 | 692 | 122,000 |
2014/06/20 | 661 | 680 | 661 | 674 | 97,000 |
2014/06/19 | 653 | 661 | 653 | 657 | 41,000 |
2014/06/18 | 667 | 667 | 655 | 655 | 21,000 |
2014/06/17 | 655 | 670 | 655 | 661 | 33,000 |
2014/06/16 | 668 | 670 | 652 | 652 | 68,000 |
2014/06/13 | 640 | 660 | 634 | 657 | 79,000 |
2014/06/12 | 640 | 649 | 630 | 630 | 58,000 |
2014/06/11 | 629 | 670 | 629 | 650 | 121,000 |
2014/06/10 | 610 | 623 | 607 | 619 | 28,000 |
2014/06/09 | 600 | 601 | 596 | 601 | 26,000 |
2014/06/06 | 605 | 605 | 599 | 599 | 7,000 |
2014/06/05 | 600 | 601 | 595 | 600 | 13,000 |
2014/06/04 | 585 | 600 | 585 | 600 | 22,000 |
2014/06/03 | 578 | 584 | 572 | 578 | 57,000 |
2014/06/02 | 575 | 579 | 571 | 578 | 30,000 |
2014/05/30 | 570 | 574 | 570 | 574 | 7,000 |
2014/05/29 | 570 | 575 | 569 | 573 | 12,000 |
2014/05/28 | 576 | 576 | 571 | 573 | 7,000 |
2014/05/27 | 577 | 580 | 577 | 577 | 8,000 |
2014/05/26 | 574 | 578 | 574 | 577 | 7,000 |
2014/05/23 | 565 | 574 | 564 | 574 | 23,000 |
2014/05/22 | 573 | 573 | 558 | 570 | 27,000 |
2014/05/21 | 565 | 571 | 558 | 571 | 9,000 |
2014/05/20 | 565 | 571 | 563 | 567 | 12,000 |
2014/05/19 | 553 | 573 | 553 | 573 | 19,000 |
2014/05/16 | 557 | 569 | 554 | 556 | 35,000 |
2014/05/15 | 555 | 573 | 551 | 567 | 38,000 |
2014/05/14 | 575 | 582 | 574 | 580 | 16,000 |
2014/05/13 | 588 | 589 | 579 | 584 | 25,000 |
2014/05/12 | 584 | 585 | 581 | 581 | 8,000 |
2014/05/09 | 575 | 579 | 572 | 579 | 13,000 |
2014/05/08 | 588 | 588 | 579 | 580 | 15,000 |
2014/05/07 | 592 | 592 | 577 | 579 | 18,000 |
2014/05/02 | 592 | 592 | 584 | 586 | 13,000 |
2014/05/01 | 588 | 594 | 588 | 591 | 9,000 |
2014/04/30 | 585 | 588 | 584 | 588 | 11,000 |
2014/04/28 | 594 | 594 | 584 | 585 | 12,000 |
2014/04/25 | 580 | 590 | 580 | 589 | 21,000 |
2014/04/24 | 593 | 593 | 588 | 589 | 9,000 |
2014/04/23 | 597 | 597 | 597 | 597 | 1,000 |
2014/04/22 | 600 | 600 | 597 | 597 | 6,000 |
2014/04/21 | 595 | 598 | 595 | 597 | 5,000 |
2014/04/18 | 595 | 595 | 592 | 594 | 8,000 |
2014/04/17 | 595 | 600 | 591 | 596 | 12,000 |
2014/04/16 | 596 | 597 | 591 | 597 | 10,000 |
2014/04/15 | 594 | 594 | 590 | 591 | 9,000 |
2014/04/14 | 589 | 596 | 588 | 594 | 14,000 |
2014/04/11 | 599 | 600 | 595 | 595 | 22,000 |
2014/04/10 | 605 | 608 | 604 | 604 | 8,000 |
2014/04/09 | 611 | 611 | 601 | 604 | 30,000 |
2014/04/08 | 639 | 648 | 610 | 611 | 16,000 |
2014/04/07 | 652 | 652 | 631 | 639 | 25,000 |
2014/04/04 | 654 | 655 | 645 | 652 | 14,000 |
2014/04/03 | 653 | 666 | 646 | 660 | 29,000 |
2014/04/02 | 640 | 650 | 634 | 645 | 33,000 |
2014/04/01 | 629 | 644 | 629 | 634 | 40,000 |
2014/03/31 | 602 | 637 | 602 | 629 | 39,000 |
2014/03/28 | 598 | 616 | 598 | 601 | 16,000 |
2014/03/27 | 605 | 605 | 593 | 598 | 16,000 |
2014/03/26 | 611 | 615 | 602 | 611 | 38,000 |
2014/03/25 | 600 | 606 | 595 | 601 | 18,000 |
2014/03/24 | 587 | 609 | 585 | 592 | 25,000 |
2014/03/20 | 587 | 593 | 585 | 585 | 26,000 |
2014/03/19 | 603 | 603 | 586 | 587 | 38,000 |
2014/03/18 | 601 | 610 | 594 | 600 | 32,000 |
2014/03/17 | 615 | 615 | 589 | 591 | 74,000 |
2014/03/14 | 622 | 631 | 612 | 615 | 69,000 |
2014/03/13 | 630 | 630 | 627 | 627 | 15,000 |
2014/03/12 | 631 | 631 | 621 | 626 | 41,000 |
2014/03/11 | 630 | 630 | 620 | 628 | 80,000 |
2014/03/10 | 640 | 640 | 630 | 635 | 11,000 |
2014/03/07 | 638 | 640 | 625 | 633 | 53,000 |
2014/03/06 | 633 | 634 | 625 | 632 | 24,000 |
2014/03/05 | 637 | 647 | 632 | 633 | 12,000 |
2014/03/04 | 626 | 634 | 616 | 628 | 16,000 |
2014/03/03 | 648 | 648 | 622 | 626 | 32,000 |
2014/02/28 | 651 | 656 | 648 | 648 | 22,000 |
2014/02/27 | 664 | 664 | 654 | 657 | 13,000 |
2014/02/26 | 662 | 670 | 662 | 670 | 17,000 |
2014/02/25 | 650 | 669 | 650 | 663 | 26,000 |
2014/02/24 | 647 | 650 | 645 | 645 | 7,000 |
2014/02/21 | 638 | 645 | 633 | 645 | 30,000 |
2014/02/20 | 644 | 644 | 640 | 643 | 14,000 |
2014/02/19 | 648 | 648 | 642 | 642 | 20,000 |
2014/02/18 | 648 | 664 | 642 | 662 | 34,000 |
2014/02/17 | 649 | 653 | 642 | 648 | 33,000 |
2014/02/14 | 665 | 665 | 640 | 651 | 22,000 |
2014/02/13 | 675 | 678 | 666 | 666 | 30,000 |
2014/02/12 | 680 | 685 | 679 | 685 | 15,000 |
2014/02/10 | 686 | 686 | 672 | 680 | 27,000 |
2014/02/07 | 691 | 691 | 652 | 673 | 128,000 |
2014/02/06 | 659 | 684 | 656 | 679 | 51,000 |
2014/02/05 | 639 | 652 | 637 | 652 | 49,000 |
2014/02/04 | 650 | 650 | 620 | 633 | 67,000 |
2014/02/03 | 680 | 681 | 664 | 671 | 49,000 |
2014/01/31 | 685 | 690 | 685 | 689 | 40,000 |
2014/01/30 | 679 | 684 | 672 | 679 | 36,000 |
2014/01/29 | 683 | 690 | 678 | 688 | 20,000 |
2014/01/28 | 684 | 692 | 674 | 674 | 32,000 |
2014/01/27 | 685 | 687 | 683 | 686 | 26,000 |
2014/01/24 | 710 | 713 | 704 | 712 | 39,000 |
2014/01/23 | 717 | 723 | 710 | 714 | 59,000 |
2014/01/22 | 710 | 720 | 707 | 715 | 44,000 |
2014/01/21 | 717 | 717 | 705 | 705 | 19,000 |
2014/01/20 | 697 | 712 | 697 | 705 | 42,000 |
2014/01/17 | 689 | 693 | 685 | 691 | 23,000 |
2014/01/16 | 683 | 685 | 680 | 680 | 37,000 |
2014/01/15 | 678 | 683 | 675 | 683 | 23,000 |
2014/01/14 | 681 | 684 | 662 | 678 | 29,000 |
2014/01/10 | 685 | 686 | 683 | 685 | 20,000 |
2014/01/09 | 686 | 690 | 685 | 687 | 20,000 |
2014/01/08 | 675 | 688 | 675 | 686 | 69,000 |
2014/01/07 | 694 | 694 | 684 | 685 | 23,000 |
2014/01/06 | 688 | 697 | 680 | 691 | 68,000 |