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 |
---|---|---|---|---|---|
2016/12/30 | 546 | 553 | 546 | 552 | 18,500 |
2016/12/29 | 556 | 556 | 547 | 552 | 15,700 |
2016/12/28 | 545 | 560 | 545 | 556 | 27,000 |
2016/12/27 | 540 | 545 | 534 | 543 | 16,100 |
2016/12/26 | 540 | 545 | 540 | 542 | 20,900 |
2016/12/22 | 545 | 548 | 537 | 544 | 24,500 |
2016/12/21 | 544 | 550 | 542 | 548 | 13,900 |
2016/12/20 | 547 | 547 | 542 | 547 | 20,900 |
2016/12/19 | 543 | 548 | 540 | 545 | 18,000 |
2016/12/16 | 542 | 555 | 536 | 542 | 49,500 |
2016/12/15 | 540 | 547 | 526 | 542 | 42,500 |
2016/12/14 | 539 | 545 | 536 | 539 | 13,600 |
2016/12/13 | 531 | 542 | 531 | 542 | 14,400 |
2016/12/12 | 534 | 542 | 533 | 538 | 47,800 |
2016/12/09 | 527 | 536 | 522 | 533 | 29,200 |
2016/12/08 | 550 | 550 | 526 | 530 | 42,400 |
2016/12/07 | 546 | 549 | 543 | 546 | 14,100 |
2016/12/06 | 544 | 545 | 538 | 543 | 21,200 |
2016/12/05 | 530 | 544 | 528 | 540 | 36,200 |
2016/12/02 | 508 | 536 | 508 | 530 | 51,500 |
2016/12/01 | 512 | 522 | 508 | 511 | 47,300 |
2016/11/30 | 497 | 513 | 496 | 512 | 58,300 |
2016/11/29 | 497 | 502 | 495 | 502 | 29,000 |
2016/11/28 | 497 | 498 | 490 | 498 | 11,200 |
2016/11/25 | 489 | 500 | 489 | 500 | 26,200 |
2016/11/24 | 485 | 488 | 485 | 487 | 16,100 |
2016/11/22 | 481 | 481 | 465 | 480 | 20,300 |
2016/11/21 | 477 | 480 | 474 | 478 | 26,500 |
2016/11/18 | 474 | 474 | 467 | 473 | 40,300 |
2016/11/17 | 461 | 470 | 460 | 468 | 28,000 |
2016/11/16 | 468 | 473 | 466 | 471 | 24,100 |
2016/11/15 | 463 | 468 | 462 | 465 | 7,900 |
2016/11/14 | 461 | 463 | 458 | 461 | 28,800 |
2016/11/11 | 458 | 459 | 455 | 456 | 17,600 |
2016/11/10 | 459 | 460 | 456 | 458 | 13,400 |
2016/11/09 | 464 | 469 | 439 | 446 | 53,200 |
2016/11/08 | 456 | 462 | 456 | 462 | 7,300 |
2016/11/07 | 458 | 460 | 448 | 458 | 20,800 |
2016/11/04 | 461 | 461 | 456 | 458 | 11,500 |
2016/11/02 | 460 | 466 | 459 | 461 | 22,900 |
2016/11/01 | 470 | 473 | 463 | 469 | 25,900 |
2016/10/31 | 463 | 472 | 462 | 469 | 26,000 |
2016/10/28 | 460 | 463 | 457 | 463 | 42,300 |
2016/10/27 | 461 | 462 | 458 | 458 | 12,000 |
2016/10/26 | 459 | 461 | 456 | 461 | 17,100 |
2016/10/25 | 463 | 463 | 459 | 462 | 9,200 |
2016/10/24 | 458 | 461 | 457 | 458 | 11,900 |
2016/10/21 | 457 | 457 | 455 | 457 | 10,400 |
2016/10/20 | 453 | 458 | 453 | 456 | 12,700 |
2016/10/19 | 457 | 458 | 456 | 457 | 7,000 |
2016/10/18 | 454 | 463 | 454 | 458 | 8,400 |
2016/10/17 | 454 | 463 | 453 | 454 | 12,100 |
2016/10/14 | 450 | 454 | 450 | 452 | 11,800 |
2016/10/13 | 454 | 456 | 451 | 454 | 17,400 |
2016/10/12 | 458 | 460 | 454 | 454 | 10,800 |
2016/10/11 | 465 | 465 | 458 | 460 | 12,200 |
2016/10/07 | 454 | 461 | 454 | 461 | 5,400 |
2016/10/06 | 459 | 460 | 455 | 457 | 18,200 |
2016/10/05 | 460 | 462 | 456 | 462 | 16,200 |
2016/10/04 | 460 | 465 | 454 | 462 | 14,700 |
2016/10/03 | 464 | 467 | 459 | 460 | 23,700 |
2016/09/30 | 454 | 468 | 452 | 462 | 14,300 |
2016/09/29 | 459 | 464 | 452 | 462 | 14,600 |
2016/09/28 | 441 | 460 | 441 | 451 | 19,600 |
2016/09/27 | 457 | 465 | 453 | 465 | 19,900 |
2016/09/26 | 464 | 464 | 458 | 461 | 17,900 |
2016/09/23 | 463 | 463 | 456 | 462 | 9,000 |
2016/09/21 | 450 | 463 | 447 | 463 | 16,800 |
2016/09/20 | 450 | 455 | 450 | 453 | 10,400 |
2016/09/16 | 457 | 457 | 453 | 453 | 23,400 |
2016/09/15 | 457 | 459 | 455 | 458 | 15,400 |
2016/09/14 | 460 | 462 | 459 | 459 | 7,500 |
2016/09/13 | 465 | 466 | 460 | 460 | 16,300 |
2016/09/12 | 459 | 464 | 457 | 460 | 14,800 |
2016/09/09 | 465 | 468 | 459 | 464 | 23,900 |
2016/09/08 | 459 | 465 | 454 | 462 | 14,600 |
2016/09/07 | 450 | 461 | 450 | 459 | 20,200 |
2016/09/06 | 452 | 454 | 446 | 452 | 12,000 |
2016/09/05 | 434 | 455 | 431 | 448 | 36,000 |
2016/09/02 | 433 | 436 | 431 | 433 | 18,100 |
2016/09/01 | 436 | 437 | 433 | 436 | 25,100 |
2016/08/31 | 424 | 450 | 423 | 436 | 31,300 |
2016/08/30 | 420 | 424 | 420 | 423 | 5,500 |
2016/08/29 | 425 | 427 | 418 | 422 | 14,100 |
2016/08/26 | 419 | 423 | 418 | 421 | 7,000 |
2016/08/25 | 418 | 422 | 418 | 420 | 21,900 |
2016/08/24 | 421 | 424 | 421 | 423 | 5,900 |
2016/08/23 | 418 | 422 | 418 | 421 | 13,300 |
2016/08/22 | 416 | 425 | 416 | 420 | 11,700 |
2016/08/19 | 418 | 422 | 416 | 417 | 16,400 |
2016/08/18 | 418 | 419 | 417 | 417 | 8,700 |
2016/08/17 | 417 | 421 | 417 | 420 | 22,500 |
2016/08/16 | 428 | 431 | 413 | 416 | 45,700 |
2016/08/15 | 428 | 432 | 427 | 428 | 19,900 |
2016/08/12 | 423 | 430 | 423 | 428 | 24,600 |
2016/08/10 | 424 | 425 | 422 | 425 | 14,300 |
2016/08/09 | 425 | 429 | 424 | 426 | 32,600 |
2016/08/08 | 431 | 433 | 423 | 427 | 26,500 |
2016/08/05 | 435 | 435 | 431 | 434 | 11,400 |
2016/08/04 | 447 | 447 | 426 | 434 | 19,600 |
2016/08/03 | 450 | 455 | 444 | 446 | 6,400 |
2016/08/02 | 467 | 467 | 450 | 451 | 10,800 |
2016/08/01 | 468 | 470 | 464 | 467 | 9,000 |
2016/07/29 | 458 | 470 | 456 | 468 | 13,100 |
2016/07/28 | 464 | 466 | 460 | 465 | 22,100 |
2016/07/27 | 467 | 468 | 459 | 462 | 9,100 |
2016/07/26 | 467 | 467 | 461 | 462 | 8,400 |
2016/07/25 | 467 | 467 | 461 | 465 | 9,900 |
2016/07/22 | 462 | 469 | 462 | 467 | 12,400 |
2016/07/21 | 465 | 468 | 463 | 468 | 4,800 |
2016/07/20 | 465 | 466 | 463 | 465 | 13,200 |
2016/07/19 | 459 | 463 | 455 | 462 | 14,600 |
2016/07/15 | 458 | 460 | 455 | 459 | 12,200 |
2016/07/14 | 459 | 459 | 450 | 456 | 11,800 |
2016/07/13 | 461 | 461 | 455 | 458 | 9,900 |
2016/07/12 | 454 | 455 | 446 | 454 | 15,500 |
2016/07/11 | 431 | 447 | 429 | 446 | 10,500 |
2016/07/08 | 437 | 437 | 430 | 430 | 5,300 |
2016/07/07 | 432 | 438 | 430 | 433 | 20,000 |
2016/07/06 | 450 | 450 | 431 | 440 | 10,700 |
2016/07/05 | 458 | 459 | 444 | 450 | 7,500 |
2016/07/04 | 458 | 458 | 440 | 454 | 27,900 |
2016/07/01 | 449 | 460 | 449 | 458 | 19,600 |
2016/06/30 | 456 | 456 | 443 | 449 | 6,100 |
2016/06/29 | 442 | 451 | 442 | 443 | 8,100 |
2016/06/28 | 444 | 468 | 422 | 446 | 29,500 |
2016/06/27 | 440 | 451 | 439 | 444 | 13,400 |
2016/06/24 | 470 | 470 | 433 | 434 | 21,800 |
2016/06/23 | 454 | 468 | 454 | 467 | 5,400 |
2016/06/22 | 460 | 463 | 454 | 462 | 6,900 |
2016/06/21 | 453 | 462 | 453 | 460 | 6,100 |
2016/06/20 | 453 | 466 | 445 | 454 | 21,200 |
2016/06/17 | 452 | 454 | 447 | 450 | 7,300 |
2016/06/16 | 462 | 462 | 444 | 444 | 16,200 |
2016/06/15 | 460 | 470 | 454 | 456 | 10,800 |
2016/06/14 | 451 | 458 | 448 | 452 | 13,700 |
2016/06/13 | 452 | 467 | 452 | 453 | 19,100 |
2016/06/10 | 470 | 471 | 462 | 465 | 23,700 |
2016/06/09 | 462 | 474 | 459 | 466 | 18,000 |
2016/06/08 | 474 | 474 | 468 | 470 | 8,300 |
2016/06/07 | 462 | 471 | 462 | 469 | 6,800 |
2016/06/06 | 455 | 468 | 455 | 462 | 6,500 |
2016/06/03 | 464 | 464 | 458 | 460 | 6,200 |
2016/06/02 | 463 | 468 | 457 | 457 | 9,600 |
2016/06/01 | 458 | 465 | 458 | 463 | 4,200 |
2016/05/31 | 456 | 464 | 456 | 458 | 9,200 |
2016/05/30 | 459 | 460 | 454 | 454 | 12,100 |
2016/05/27 | 460 | 468 | 458 | 458 | 3,600 |
2016/05/26 | 458 | 464 | 458 | 458 | 5,800 |
2016/05/25 | 456 | 462 | 456 | 457 | 6,700 |
2016/05/24 | 452 | 470 | 452 | 456 | 10,900 |
2016/05/23 | 451 | 454 | 450 | 452 | 13,900 |
2016/05/20 | 455 | 458 | 451 | 454 | 10,000 |
2016/05/19 | 463 | 463 | 452 | 452 | 10,500 |
2016/05/18 | 461 | 461 | 452 | 455 | 14,900 |
2016/05/17 | 454 | 458 | 454 | 457 | 18,600 |
2016/05/16 | 465 | 470 | 454 | 454 | 22,300 |
2016/05/13 | 474 | 474 | 467 | 469 | 12,800 |
2016/05/12 | 466 | 481 | 466 | 481 | 6,700 |
2016/05/11 | 478 | 481 | 472 | 477 | 8,200 |
2016/05/10 | 467 | 479 | 465 | 477 | 10,900 |
2016/05/09 | 463 | 467 | 462 | 464 | 18,700 |
2016/05/06 | 467 | 469 | 461 | 463 | 11,500 |
2016/05/02 | 478 | 478 | 466 | 467 | 21,700 |
2016/04/28 | 485 | 485 | 473 | 479 | 23,500 |
2016/04/27 | 483 | 486 | 478 | 482 | 15,300 |
2016/04/26 | 480 | 481 | 477 | 481 | 14,000 |
2016/04/25 | 478 | 482 | 476 | 479 | 17,100 |
2016/04/22 | 483 | 483 | 477 | 482 | 19,900 |
2016/04/21 | 479 | 479 | 474 | 477 | 13,500 |
2016/04/20 | 480 | 486 | 466 | 468 | 16,400 |
2016/04/19 | 475 | 478 | 468 | 472 | 12,000 |
2016/04/18 | 472 | 474 | 465 | 467 | 26,500 |
2016/04/15 | 492 | 493 | 485 | 487 | 6,200 |
2016/04/14 | 495 | 495 | 489 | 492 | 12,300 |
2016/04/13 | 482 | 498 | 478 | 483 | 7,100 |
2016/04/12 | 475 | 494 | 469 | 471 | 11,900 |
2016/04/11 | 471 | 482 | 471 | 475 | 9,900 |
2016/04/08 | 459 | 480 | 458 | 477 | 9,600 |
2016/04/07 | 464 | 474 | 464 | 467 | 5,600 |
2016/04/06 | 471 | 477 | 467 | 472 | 17,100 |
2016/04/05 | 478 | 484 | 470 | 472 | 16,100 |
2016/04/04 | 465 | 484 | 465 | 479 | 30,900 |
2016/04/01 | 505 | 510 | 482 | 489 | 29,100 |
2016/03/31 | 522 | 525 | 505 | 505 | 27,900 |
2016/03/30 | 535 | 539 | 521 | 522 | 14,100 |
2016/03/29 | 535 | 537 | 528 | 535 | 16,900 |
2016/03/28 | 525 | 534 | 525 | 533 | 18,800 |
2016/03/25 | 522 | 525 | 520 | 522 | 9,700 |
2016/03/24 | 523 | 524 | 520 | 522 | 11,200 |
2016/03/23 | 518 | 527 | 517 | 523 | 16,800 |
2016/03/22 | 514 | 519 | 514 | 518 | 11,600 |
2016/03/18 | 505 | 508 | 497 | 504 | 20,700 |
2016/03/17 | 516 | 521 | 509 | 512 | 16,900 |
2016/03/16 | 510 | 520 | 510 | 513 | 9,800 |
2016/03/15 | 516 | 520 | 512 | 513 | 9,600 |
2016/03/14 | 514 | 518 | 509 | 516 | 12,500 |
2016/03/11 | 486 | 507 | 486 | 504 | 22,700 |
2016/03/10 | 494 | 497 | 491 | 496 | 10,100 |
2016/03/09 | 490 | 492 | 486 | 490 | 12,200 |
2016/03/08 | 494 | 495 | 486 | 488 | 12,400 |
2016/03/07 | 503 | 503 | 492 | 497 | 8,700 |
2016/03/04 | 485 | 496 | 485 | 495 | 9,200 |
2016/03/03 | 484 | 494 | 478 | 485 | 21,400 |
2016/03/02 | 495 | 495 | 478 | 487 | 14,100 |
2016/03/01 | 488 | 490 | 478 | 480 | 25,300 |
2016/02/29 | 499 | 506 | 487 | 488 | 30,700 |
2016/02/26 | 472 | 500 | 472 | 485 | 16,200 |
2016/02/25 | 463 | 479 | 463 | 472 | 10,700 |
2016/02/24 | 460 | 468 | 460 | 462 | 12,700 |
2016/02/23 | 474 | 475 | 465 | 465 | 14,300 |
2016/02/22 | 459 | 476 | 459 | 473 | 18,000 |
2016/02/19 | 468 | 471 | 451 | 462 | 26,900 |
2016/02/18 | 466 | 488 | 463 | 482 | 9,100 |
2016/02/17 | 457 | 478 | 457 | 471 | 10,900 |
2016/02/16 | 462 | 485 | 456 | 464 | 28,200 |
2016/02/15 | 435 | 465 | 435 | 457 | 24,100 |
2016/02/12 | 453 | 461 | 427 | 427 | 68,700 |
2016/02/10 | 473 | 501 | 460 | 469 | 47,300 |
2016/02/09 | 482 | 493 | 471 | 475 | 41,800 |
2016/02/08 | 510 | 529 | 510 | 518 | 15,100 |
2016/02/05 | 511 | 520 | 500 | 515 | 19,100 |
2016/02/04 | 536 | 542 | 527 | 528 | 11,900 |
2016/02/03 | 545 | 545 | 537 | 540 | 11,700 |
2016/02/02 | 557 | 562 | 548 | 561 | 47,700 |
2016/02/01 | 540 | 559 | 540 | 557 | 17,900 |
2016/01/29 | 523 | 538 | 518 | 537 | 10,900 |
2016/01/28 | 525 | 528 | 521 | 523 | 6,500 |
2016/01/27 | 516 | 527 | 514 | 526 | 14,500 |
2016/01/26 | 515 | 518 | 508 | 510 | 9,000 |
2016/01/25 | 521 | 531 | 518 | 529 | 13,000 |
2016/01/22 | 504 | 524 | 504 | 521 | 14,800 |
2016/01/21 | 520 | 525 | 497 | 497 | 24,000 |
2016/01/20 | 527 | 528 | 522 | 522 | 22,800 |
2016/01/19 | 525 | 532 | 525 | 527 | 9,200 |
2016/01/18 | 530 | 531 | 525 | 527 | 22,800 |
2016/01/15 | 541 | 546 | 539 | 539 | 27,700 |
2016/01/14 | 544 | 545 | 535 | 540 | 23,500 |
2016/01/13 | 548 | 565 | 548 | 552 | 17,400 |
2016/01/12 | 553 | 558 | 544 | 544 | 35,400 |
2016/01/08 | 559 | 563 | 545 | 555 | 39,100 |
2016/01/07 | 573 | 577 | 559 | 559 | 45,600 |
2016/01/06 | 581 | 581 | 566 | 570 | 21,300 |
2016/01/05 | 584 | 584 | 578 | 581 | 8,400 |
2016/01/04 | 588 | 590 | 577 | 580 | 20,300 |