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 |
---|---|---|---|---|---|
2017/12/29 | 730 | 738 | 730 | 735 | 31,800 |
2017/12/28 | 747 | 747 | 735 | 735 | 44,900 |
2017/12/27 | 745 | 749 | 744 | 747 | 21,800 |
2017/12/26 | 749 | 755 | 740 | 742 | 65,500 |
2017/12/25 | 765 | 770 | 749 | 749 | 87,200 |
2017/12/22 | 754 | 764 | 747 | 761 | 98,900 |
2017/12/21 | 749 | 759 | 744 | 754 | 135,700 |
2017/12/20 | 720 | 750 | 718 | 741 | 235,800 |
2017/12/19 | 700 | 703 | 698 | 698 | 15,300 |
2017/12/18 | 695 | 707 | 693 | 696 | 33,200 |
2017/12/15 | 700 | 702 | 691 | 694 | 20,300 |
2017/12/14 | 702 | 706 | 698 | 700 | 33,600 |
2017/12/13 | 704 | 704 | 693 | 697 | 15,600 |
2017/12/12 | 692 | 710 | 692 | 704 | 65,300 |
2017/12/11 | 685 | 689 | 684 | 689 | 17,600 |
2017/12/08 | 677 | 688 | 677 | 683 | 39,700 |
2017/12/07 | 680 | 694 | 679 | 691 | 27,500 |
2017/12/06 | 685 | 686 | 676 | 678 | 26,100 |
2017/12/05 | 691 | 692 | 685 | 686 | 18,900 |
2017/12/04 | 700 | 700 | 687 | 687 | 36,100 |
2017/12/01 | 702 | 706 | 700 | 700 | 29,700 |
2017/11/30 | 706 | 710 | 702 | 702 | 48,100 |
2017/11/29 | 693 | 710 | 693 | 701 | 80,600 |
2017/11/28 | 667 | 679 | 667 | 677 | 35,000 |
2017/11/27 | 668 | 668 | 662 | 665 | 22,000 |
2017/11/24 | 661 | 663 | 660 | 661 | 21,900 |
2017/11/22 | 668 | 671 | 660 | 666 | 36,600 |
2017/11/21 | 664 | 670 | 663 | 668 | 56,400 |
2017/11/20 | 673 | 675 | 653 | 661 | 68,100 |
2017/11/17 | 680 | 682 | 670 | 673 | 35,900 |
2017/11/16 | 669 | 682 | 665 | 678 | 34,200 |
2017/11/15 | 705 | 705 | 676 | 678 | 39,600 |
2017/11/14 | 706 | 708 | 696 | 698 | 38,600 |
2017/11/13 | 705 | 709 | 700 | 706 | 28,100 |
2017/11/10 | 686 | 704 | 686 | 701 | 52,100 |
2017/11/09 | 700 | 714 | 676 | 682 | 150,400 |
2017/11/08 | 730 | 735 | 718 | 735 | 53,300 |
2017/11/07 | 711 | 729 | 711 | 728 | 38,700 |
2017/11/06 | 729 | 729 | 715 | 715 | 47,400 |
2017/11/02 | 726 | 730 | 718 | 727 | 55,500 |
2017/11/01 | 713 | 732 | 711 | 721 | 138,700 |
2017/10/31 | 710 | 712 | 699 | 709 | 78,300 |
2017/10/30 | 708 | 716 | 706 | 713 | 68,500 |
2017/10/27 | 708 | 708 | 699 | 701 | 46,000 |
2017/10/26 | 700 | 707 | 700 | 702 | 34,300 |
2017/10/25 | 702 | 702 | 693 | 699 | 27,500 |
2017/10/24 | 698 | 708 | 698 | 702 | 47,400 |
2017/10/23 | 687 | 702 | 685 | 698 | 61,800 |
2017/10/20 | 686 | 686 | 678 | 678 | 36,800 |
2017/10/19 | 687 | 690 | 685 | 686 | 23,800 |
2017/10/18 | 695 | 695 | 688 | 690 | 20,600 |
2017/10/17 | 692 | 693 | 688 | 692 | 43,200 |
2017/10/16 | 695 | 695 | 688 | 692 | 54,900 |
2017/10/13 | 703 | 704 | 693 | 694 | 44,100 |
2017/10/12 | 702 | 705 | 697 | 703 | 20,400 |
2017/10/11 | 703 | 707 | 702 | 702 | 20,200 |
2017/10/10 | 700 | 708 | 699 | 702 | 32,200 |
2017/10/06 | 698 | 708 | 697 | 699 | 61,200 |
2017/10/05 | 706 | 715 | 706 | 706 | 28,600 |
2017/10/04 | 721 | 724 | 706 | 707 | 53,000 |
2017/10/03 | 736 | 745 | 717 | 718 | 107,200 |
2017/10/02 | 702 | 760 | 697 | 727 | 286,700 |
2017/09/29 | 697 | 703 | 695 | 700 | 26,900 |
2017/09/28 | 692 | 699 | 675 | 696 | 37,200 |
2017/09/27 | 694 | 702 | 691 | 698 | 23,500 |
2017/09/26 | 695 | 703 | 695 | 700 | 38,700 |
2017/09/25 | 692 | 700 | 692 | 698 | 10,700 |
2017/09/22 | 696 | 700 | 670 | 688 | 45,200 |
2017/09/21 | 700 | 705 | 693 | 702 | 33,100 |
2017/09/20 | 705 | 705 | 701 | 703 | 15,700 |
2017/09/19 | 700 | 705 | 698 | 703 | 22,200 |
2017/09/15 | 693 | 701 | 693 | 696 | 14,900 |
2017/09/14 | 697 | 702 | 691 | 693 | 19,900 |
2017/09/13 | 701 | 705 | 694 | 697 | 32,400 |
2017/09/12 | 682 | 708 | 678 | 704 | 46,000 |
2017/09/11 | 679 | 687 | 676 | 676 | 21,200 |
2017/09/08 | 666 | 681 | 663 | 674 | 41,400 |
2017/09/07 | 677 | 677 | 668 | 673 | 22,400 |
2017/09/06 | 660 | 677 | 660 | 672 | 28,600 |
2017/09/05 | 692 | 694 | 686 | 688 | 36,600 |
2017/09/04 | 697 | 699 | 687 | 692 | 25,900 |
2017/09/01 | 697 | 708 | 693 | 708 | 59,200 |
2017/08/31 | 692 | 698 | 688 | 690 | 30,900 |
2017/08/30 | 700 | 700 | 685 | 689 | 60,900 |
2017/08/29 | 697 | 700 | 689 | 697 | 88,700 |
2017/08/28 | 678 | 700 | 671 | 692 | 168,600 |
2017/08/25 | 657 | 658 | 651 | 652 | 17,500 |
2017/08/24 | 653 | 659 | 650 | 656 | 22,600 |
2017/08/23 | 664 | 669 | 652 | 655 | 29,200 |
2017/08/22 | 674 | 680 | 662 | 664 | 66,400 |
2017/08/21 | 645 | 717 | 644 | 668 | 158,800 |
2017/08/18 | 643 | 644 | 636 | 638 | 22,900 |
2017/08/17 | 650 | 650 | 644 | 644 | 18,900 |
2017/08/16 | 645 | 650 | 643 | 647 | 23,400 |
2017/08/15 | 650 | 654 | 645 | 646 | 18,100 |
2017/08/14 | 648 | 648 | 636 | 642 | 21,100 |
2017/08/10 | 654 | 657 | 651 | 655 | 14,000 |
2017/08/09 | 653 | 658 | 644 | 657 | 23,500 |
2017/08/08 | 659 | 661 | 657 | 660 | 10,100 |
2017/08/07 | 656 | 664 | 650 | 663 | 35,200 |
2017/08/04 | 659 | 664 | 653 | 664 | 25,800 |
2017/08/03 | 651 | 658 | 649 | 655 | 14,100 |
2017/08/02 | 646 | 655 | 639 | 654 | 17,100 |
2017/08/01 | 649 | 654 | 643 | 646 | 16,600 |
2017/07/31 | 647 | 652 | 643 | 643 | 24,700 |
2017/07/28 | 660 | 662 | 632 | 641 | 41,700 |
2017/07/27 | 661 | 662 | 655 | 658 | 20,200 |
2017/07/26 | 650 | 665 | 650 | 656 | 22,500 |
2017/07/25 | 657 | 661 | 650 | 650 | 31,100 |
2017/07/24 | 660 | 677 | 652 | 657 | 116,500 |
2017/07/21 | 648 | 656 | 647 | 653 | 37,300 |
2017/07/20 | 649 | 652 | 642 | 648 | 12,200 |
2017/07/19 | 650 | 652 | 639 | 646 | 12,600 |
2017/07/18 | 649 | 651 | 647 | 650 | 20,500 |
2017/07/14 | 653 | 653 | 644 | 649 | 28,300 |
2017/07/13 | 651 | 656 | 651 | 651 | 14,600 |
2017/07/12 | 655 | 656 | 648 | 651 | 21,300 |
2017/07/11 | 640 | 653 | 639 | 648 | 67,500 |
2017/07/10 | 637 | 641 | 637 | 639 | 20,300 |
2017/07/07 | 640 | 640 | 634 | 634 | 29,900 |
2017/07/06 | 635 | 639 | 633 | 634 | 17,800 |
2017/07/05 | 626 | 636 | 626 | 633 | 18,300 |
2017/07/04 | 640 | 641 | 627 | 629 | 38,100 |
2017/07/03 | 632 | 636 | 630 | 634 | 23,100 |
2017/06/30 | 632 | 638 | 627 | 630 | 54,300 |
2017/06/29 | 625 | 634 | 624 | 632 | 46,100 |
2017/06/28 | 623 | 625 | 619 | 621 | 12,300 |
2017/06/27 | 622 | 625 | 616 | 620 | 24,800 |
2017/06/26 | 611 | 630 | 611 | 620 | 38,800 |
2017/06/23 | 610 | 612 | 609 | 611 | 15,800 |
2017/06/22 | 610 | 616 | 610 | 611 | 12,000 |
2017/06/21 | 609 | 613 | 607 | 610 | 18,400 |
2017/06/20 | 605 | 611 | 605 | 609 | 17,900 |
2017/06/19 | 605 | 606 | 603 | 604 | 18,600 |
2017/06/16 | 611 | 611 | 602 | 605 | 15,500 |
2017/06/15 | 615 | 615 | 601 | 603 | 38,200 |
2017/06/14 | 625 | 625 | 616 | 616 | 18,700 |
2017/06/13 | 617 | 620 | 616 | 616 | 19,800 |
2017/06/12 | 613 | 621 | 613 | 616 | 7,100 |
2017/06/09 | 612 | 619 | 609 | 617 | 30,000 |
2017/06/08 | 626 | 626 | 615 | 615 | 26,300 |
2017/06/07 | 617 | 627 | 617 | 626 | 27,200 |
2017/06/06 | 620 | 623 | 616 | 621 | 15,200 |
2017/06/05 | 618 | 623 | 615 | 620 | 20,700 |
2017/06/02 | 624 | 628 | 622 | 625 | 20,200 |
2017/06/01 | 628 | 632 | 621 | 625 | 28,700 |
2017/05/31 | 616 | 628 | 615 | 627 | 28,300 |
2017/05/30 | 626 | 626 | 609 | 616 | 32,000 |
2017/05/29 | 630 | 630 | 622 | 626 | 24,800 |
2017/05/26 | 636 | 638 | 627 | 629 | 34,200 |
2017/05/25 | 629 | 638 | 625 | 636 | 53,800 |
2017/05/24 | 614 | 623 | 614 | 623 | 36,500 |
2017/05/23 | 612 | 617 | 610 | 614 | 54,600 |
2017/05/22 | 625 | 634 | 607 | 613 | 242,900 |
2017/05/19 | 608 | 621 | 605 | 619 | 126,100 |
2017/05/18 | 605 | 612 | 601 | 610 | 68,000 |
2017/05/17 | 599 | 617 | 599 | 611 | 165,800 |
2017/05/16 | 598 | 612 | 587 | 608 | 130,500 |
2017/05/15 | 585 | 599 | 574 | 599 | 170,200 |
2017/05/12 | 550 | 551 | 548 | 550 | 17,500 |
2017/05/11 | 546 | 550 | 543 | 550 | 20,100 |
2017/05/10 | 549 | 551 | 549 | 550 | 11,500 |
2017/05/09 | 549 | 551 | 544 | 549 | 13,400 |
2017/05/08 | 550 | 550 | 547 | 549 | 22,700 |
2017/05/02 | 540 | 545 | 540 | 543 | 12,900 |
2017/05/01 | 537 | 541 | 537 | 538 | 16,400 |
2017/04/28 | 534 | 540 | 534 | 537 | 8,400 |
2017/04/27 | 535 | 540 | 529 | 538 | 14,600 |
2017/04/26 | 533 | 539 | 531 | 535 | 13,500 |
2017/04/25 | 529 | 533 | 528 | 531 | 12,200 |
2017/04/24 | 527 | 532 | 525 | 527 | 18,900 |
2017/04/21 | 522 | 527 | 522 | 526 | 11,600 |
2017/04/20 | 522 | 528 | 521 | 522 | 6,400 |
2017/04/19 | 520 | 525 | 519 | 521 | 12,900 |
2017/04/18 | 526 | 528 | 519 | 522 | 23,700 |
2017/04/17 | 522 | 522 | 516 | 519 | 11,000 |
2017/04/14 | 521 | 522 | 515 | 517 | 14,200 |
2017/04/13 | 526 | 526 | 515 | 521 | 19,600 |
2017/04/12 | 539 | 539 | 526 | 530 | 18,400 |
2017/04/11 | 546 | 547 | 517 | 543 | 29,400 |
2017/04/10 | 545 | 551 | 544 | 546 | 10,900 |
2017/04/07 | 543 | 555 | 541 | 545 | 35,800 |
2017/04/06 | 551 | 551 | 538 | 538 | 14,900 |
2017/04/05 | 550 | 558 | 538 | 548 | 31,500 |
2017/04/04 | 560 | 561 | 553 | 558 | 33,600 |
2017/04/03 | 560 | 565 | 557 | 560 | 27,800 |
2017/03/31 | 568 | 570 | 560 | 560 | 20,900 |
2017/03/30 | 568 | 571 | 560 | 570 | 19,900 |
2017/03/29 | 567 | 573 | 564 | 571 | 16,900 |
2017/03/28 | 564 | 575 | 560 | 575 | 24,400 |
2017/03/27 | 554 | 564 | 553 | 563 | 31,800 |
2017/03/24 | 562 | 570 | 558 | 564 | 16,800 |
2017/03/23 | 559 | 561 | 556 | 557 | 16,900 |
2017/03/22 | 565 | 569 | 560 | 560 | 18,300 |
2017/03/21 | 565 | 575 | 565 | 569 | 22,700 |
2017/03/17 | 567 | 568 | 560 | 565 | 17,000 |
2017/03/16 | 560 | 570 | 555 | 568 | 15,600 |
2017/03/15 | 575 | 575 | 564 | 567 | 28,600 |
2017/03/14 | 570 | 575 | 566 | 573 | 26,000 |
2017/03/13 | 570 | 573 | 559 | 570 | 31,700 |
2017/03/10 | 566 | 568 | 559 | 566 | 46,600 |
2017/03/09 | 557 | 564 | 551 | 562 | 47,100 |
2017/03/08 | 554 | 557 | 548 | 556 | 19,600 |
2017/03/07 | 554 | 559 | 548 | 555 | 35,200 |
2017/03/06 | 554 | 558 | 546 | 554 | 24,600 |
2017/03/03 | 554 | 557 | 552 | 554 | 23,300 |
2017/03/02 | 560 | 562 | 553 | 554 | 19,900 |
2017/03/01 | 550 | 554 | 548 | 554 | 21,400 |
2017/02/28 | 549 | 554 | 545 | 550 | 27,500 |
2017/02/27 | 559 | 559 | 538 | 542 | 46,700 |
2017/02/24 | 560 | 560 | 553 | 555 | 21,700 |
2017/02/23 | 557 | 561 | 556 | 559 | 17,300 |
2017/02/22 | 560 | 560 | 556 | 558 | 17,000 |
2017/02/21 | 560 | 560 | 554 | 558 | 13,600 |
2017/02/20 | 555 | 559 | 544 | 554 | 18,400 |
2017/02/17 | 560 | 561 | 551 | 551 | 30,300 |
2017/02/16 | 558 | 565 | 555 | 560 | 34,100 |
2017/02/15 | 553 | 559 | 549 | 558 | 52,700 |
2017/02/14 | 563 | 569 | 561 | 564 | 30,700 |
2017/02/13 | 551 | 563 | 551 | 562 | 33,100 |
2017/02/10 | 543 | 553 | 541 | 550 | 35,000 |
2017/02/09 | 536 | 543 | 535 | 541 | 20,800 |
2017/02/08 | 540 | 544 | 538 | 543 | 10,000 |
2017/02/07 | 541 | 544 | 540 | 540 | 10,300 |
2017/02/06 | 540 | 549 | 536 | 543 | 39,700 |
2017/02/03 | 525 | 540 | 525 | 537 | 23,900 |
2017/02/02 | 538 | 540 | 517 | 530 | 25,600 |
2017/02/01 | 540 | 541 | 537 | 540 | 18,600 |
2017/01/31 | 540 | 543 | 539 | 540 | 18,300 |
2017/01/30 | 541 | 545 | 540 | 541 | 6,600 |
2017/01/27 | 543 | 545 | 538 | 541 | 20,300 |
2017/01/26 | 545 | 545 | 532 | 539 | 21,800 |
2017/01/25 | 540 | 545 | 538 | 541 | 19,100 |
2017/01/24 | 535 | 538 | 526 | 537 | 12,700 |
2017/01/23 | 539 | 539 | 535 | 536 | 11,500 |
2017/01/20 | 540 | 545 | 538 | 544 | 15,100 |
2017/01/19 | 536 | 543 | 536 | 538 | 17,800 |
2017/01/18 | 540 | 540 | 532 | 536 | 12,400 |
2017/01/17 | 538 | 546 | 532 | 540 | 12,500 |
2017/01/16 | 544 | 545 | 537 | 541 | 20,800 |
2017/01/13 | 554 | 554 | 535 | 553 | 31,800 |
2017/01/12 | 557 | 558 | 550 | 555 | 25,600 |
2017/01/11 | 555 | 562 | 555 | 560 | 24,800 |
2017/01/10 | 562 | 562 | 557 | 561 | 20,900 |
2017/01/06 | 560 | 562 | 553 | 562 | 20,700 |
2017/01/05 | 564 | 564 | 557 | 559 | 24,400 |
2017/01/04 | 558 | 564 | 557 | 562 | 32,400 |