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 |
---|---|---|---|---|---|
2018/12/28 | 591 | 592 | 570 | 581 | 84,000 |
2018/12/27 | 582 | 591 | 579 | 591 | 63,900 |
2018/12/26 | 574 | 574 | 551 | 558 | 63,500 |
2018/12/25 | 593 | 599 | 533 | 534 | 110,300 |
2018/12/21 | 637 | 638 | 594 | 606 | 79,500 |
2018/12/20 | 659 | 659 | 638 | 647 | 56,900 |
2018/12/19 | 672 | 676 | 656 | 658 | 39,300 |
2018/12/18 | 678 | 684 | 670 | 672 | 36,200 |
2018/12/17 | 711 | 711 | 688 | 696 | 32,600 |
2018/12/14 | 720 | 722 | 701 | 711 | 39,900 |
2018/12/13 | 718 | 724 | 710 | 723 | 49,500 |
2018/12/12 | 711 | 725 | 708 | 718 | 22,800 |
2018/12/11 | 714 | 714 | 703 | 705 | 49,500 |
2018/12/10 | 713 | 731 | 711 | 714 | 53,400 |
2018/12/07 | 727 | 728 | 704 | 713 | 44,600 |
2018/12/06 | 693 | 724 | 680 | 722 | 106,400 |
2018/12/05 | 704 | 706 | 688 | 690 | 61,500 |
2018/12/04 | 719 | 722 | 712 | 715 | 45,600 |
2018/12/03 | 725 | 728 | 715 | 721 | 71,700 |
2018/11/30 | 724 | 724 | 714 | 722 | 48,000 |
2018/11/29 | 729 | 732 | 719 | 721 | 49,100 |
2018/11/28 | 715 | 724 | 707 | 724 | 50,600 |
2018/11/27 | 729 | 732 | 704 | 711 | 75,600 |
2018/11/26 | 728 | 733 | 714 | 721 | 65,800 |
2018/11/22 | 766 | 766 | 731 | 737 | 54,200 |
2018/11/21 | 764 | 769 | 758 | 761 | 14,300 |
2018/11/20 | 758 | 779 | 758 | 775 | 26,600 |
2018/11/19 | 765 | 777 | 755 | 773 | 20,300 |
2018/11/16 | 766 | 770 | 755 | 762 | 30,300 |
2018/11/15 | 746 | 759 | 745 | 759 | 44,100 |
2018/11/14 | 767 | 775 | 726 | 746 | 120,700 |
2018/11/13 | 755 | 776 | 746 | 763 | 121,300 |
2018/11/12 | 784 | 791 | 766 | 785 | 80,000 |
2018/11/09 | 777 | 799 | 747 | 784 | 249,000 |
2018/11/08 | 773 | 821 | 765 | 801 | 464,600 |
2018/11/07 | 750 | 766 | 704 | 732 | 173,300 |
2018/11/06 | 750 | 750 | 737 | 744 | 32,100 |
2018/11/05 | 742 | 753 | 736 | 746 | 33,900 |
2018/11/02 | 730 | 762 | 724 | 750 | 49,100 |
2018/11/01 | 730 | 735 | 725 | 730 | 25,500 |
2018/10/31 | 720 | 732 | 717 | 730 | 13,300 |
2018/10/30 | 685 | 722 | 685 | 722 | 38,400 |
2018/10/29 | 720 | 722 | 687 | 690 | 64,000 |
2018/10/26 | 751 | 751 | 706 | 721 | 77,500 |
2018/10/25 | 750 | 755 | 724 | 736 | 88,000 |
2018/10/24 | 778 | 778 | 763 | 775 | 43,200 |
2018/10/23 | 808 | 808 | 774 | 778 | 67,100 |
2018/10/22 | 809 | 810 | 799 | 809 | 56,400 |
2018/10/19 | 796 | 818 | 794 | 807 | 52,800 |
2018/10/18 | 807 | 820 | 787 | 809 | 110,300 |
2018/10/17 | 818 | 821 | 801 | 807 | 108,500 |
2018/10/16 | 802 | 820 | 798 | 806 | 66,800 |
2018/10/15 | 802 | 816 | 795 | 806 | 145,300 |
2018/10/12 | 792 | 811 | 791 | 803 | 109,300 |
2018/10/11 | 761 | 796 | 761 | 792 | 95,200 |
2018/10/10 | 786 | 797 | 783 | 793 | 33,500 |
2018/10/09 | 774 | 785 | 773 | 777 | 22,900 |
2018/10/05 | 783 | 791 | 777 | 777 | 28,300 |
2018/10/04 | 800 | 806 | 784 | 791 | 18,700 |
2018/10/03 | 800 | 801 | 792 | 794 | 38,200 |
2018/10/02 | 800 | 814 | 800 | 805 | 41,400 |
2018/10/01 | 793 | 801 | 786 | 797 | 29,100 |
2018/09/28 | 798 | 803 | 783 | 789 | 38,900 |
2018/09/27 | 806 | 806 | 787 | 787 | 29,400 |
2018/09/26 | 805 | 812 | 804 | 810 | 35,700 |
2018/09/25 | 803 | 816 | 795 | 815 | 44,000 |
2018/09/21 | 802 | 812 | 774 | 795 | 56,200 |
2018/09/20 | 789 | 803 | 781 | 795 | 47,500 |
2018/09/19 | 784 | 797 | 784 | 787 | 50,600 |
2018/09/18 | 767 | 784 | 760 | 780 | 23,900 |
2018/09/14 | 769 | 776 | 766 | 767 | 31,800 |
2018/09/13 | 746 | 760 | 746 | 754 | 20,000 |
2018/09/12 | 765 | 765 | 750 | 752 | 23,300 |
2018/09/11 | 763 | 766 | 758 | 765 | 23,800 |
2018/09/10 | 765 | 769 | 758 | 763 | 31,400 |
2018/09/07 | 781 | 781 | 754 | 765 | 58,200 |
2018/09/06 | 784 | 785 | 773 | 781 | 23,500 |
2018/09/05 | 780 | 791 | 778 | 790 | 30,600 |
2018/09/04 | 794 | 796 | 780 | 780 | 44,200 |
2018/09/03 | 807 | 807 | 784 | 794 | 42,800 |
2018/08/31 | 783 | 830 | 782 | 801 | 91,700 |
2018/08/30 | 795 | 811 | 786 | 790 | 194,500 |
2018/08/29 | 780 | 793 | 780 | 785 | 31,300 |
2018/08/28 | 780 | 789 | 778 | 781 | 34,300 |
2018/08/27 | 777 | 784 | 761 | 778 | 50,500 |
2018/08/24 | 787 | 800 | 775 | 778 | 46,400 |
2018/08/23 | 780 | 789 | 768 | 787 | 25,200 |
2018/08/22 | 752 | 789 | 752 | 786 | 52,100 |
2018/08/21 | 760 | 760 | 750 | 760 | 50,400 |
2018/08/20 | 790 | 791 | 766 | 772 | 28,400 |
2018/08/17 | 755 | 801 | 755 | 794 | 63,500 |
2018/08/16 | 780 | 780 | 755 | 762 | 25,600 |
2018/08/15 | 772 | 782 | 771 | 780 | 37,700 |
2018/08/14 | 757 | 775 | 753 | 773 | 53,300 |
2018/08/13 | 760 | 780 | 755 | 758 | 90,100 |
2018/08/10 | 792 | 806 | 769 | 786 | 165,700 |
2018/08/09 | 805 | 806 | 775 | 792 | 294,100 |
2018/08/08 | 853 | 853 | 804 | 820 | 1,203,200 |
2018/08/07 | 709 | 709 | 695 | 703 | 23,000 |
2018/08/06 | 697 | 701 | 686 | 691 | 12,700 |
2018/08/03 | 705 | 706 | 696 | 700 | 11,500 |
2018/08/02 | 708 | 708 | 704 | 704 | 13,000 |
2018/08/01 | 709 | 711 | 703 | 708 | 11,800 |
2018/07/31 | 705 | 712 | 696 | 709 | 24,300 |
2018/07/30 | 705 | 709 | 695 | 705 | 8,700 |
2018/07/27 | 700 | 713 | 700 | 706 | 14,100 |
2018/07/26 | 701 | 714 | 701 | 714 | 11,900 |
2018/07/25 | 698 | 700 | 695 | 700 | 3,600 |
2018/07/24 | 688 | 698 | 688 | 694 | 8,300 |
2018/07/23 | 687 | 695 | 685 | 689 | 10,600 |
2018/07/20 | 695 | 696 | 680 | 688 | 13,400 |
2018/07/19 | 693 | 699 | 693 | 695 | 3,800 |
2018/07/18 | 682 | 698 | 682 | 693 | 12,000 |
2018/07/17 | 676 | 687 | 676 | 682 | 8,400 |
2018/07/13 | 669 | 678 | 663 | 676 | 15,300 |
2018/07/12 | 663 | 670 | 663 | 666 | 6,600 |
2018/07/11 | 673 | 674 | 661 | 661 | 25,900 |
2018/07/10 | 678 | 686 | 674 | 674 | 24,500 |
2018/07/09 | 670 | 676 | 669 | 676 | 9,400 |
2018/07/06 | 657 | 670 | 657 | 670 | 13,600 |
2018/07/05 | 676 | 676 | 654 | 657 | 17,200 |
2018/07/04 | 683 | 684 | 674 | 677 | 22,400 |
2018/07/03 | 700 | 701 | 688 | 690 | 12,100 |
2018/07/02 | 711 | 716 | 699 | 699 | 35,600 |
2018/06/29 | 707 | 711 | 702 | 711 | 16,600 |
2018/06/28 | 704 | 709 | 700 | 709 | 22,800 |
2018/06/27 | 711 | 713 | 707 | 708 | 17,100 |
2018/06/26 | 716 | 716 | 704 | 711 | 37,700 |
2018/06/25 | 719 | 724 | 714 | 715 | 22,100 |
2018/06/22 | 724 | 734 | 716 | 716 | 56,200 |
2018/06/21 | 729 | 742 | 727 | 732 | 31,100 |
2018/06/20 | 718 | 730 | 717 | 730 | 20,800 |
2018/06/19 | 720 | 729 | 713 | 722 | 30,500 |
2018/06/18 | 729 | 729 | 716 | 724 | 23,900 |
2018/06/15 | 731 | 731 | 724 | 727 | 31,800 |
2018/06/14 | 721 | 730 | 720 | 728 | 19,200 |
2018/06/13 | 720 | 724 | 718 | 721 | 18,700 |
2018/06/12 | 718 | 723 | 715 | 720 | 10,400 |
2018/06/11 | 715 | 721 | 712 | 721 | 13,800 |
2018/06/08 | 712 | 716 | 712 | 714 | 16,600 |
2018/06/07 | 713 | 716 | 709 | 716 | 17,100 |
2018/06/06 | 716 | 719 | 710 | 714 | 22,800 |
2018/06/05 | 714 | 715 | 709 | 713 | 5,500 |
2018/06/04 | 706 | 716 | 706 | 712 | 16,300 |
2018/06/01 | 702 | 711 | 701 | 706 | 21,700 |
2018/05/31 | 701 | 705 | 701 | 702 | 22,700 |
2018/05/30 | 700 | 705 | 685 | 693 | 61,100 |
2018/05/29 | 706 | 708 | 704 | 706 | 15,800 |
2018/05/28 | 704 | 709 | 704 | 706 | 9,200 |
2018/05/25 | 704 | 709 | 704 | 705 | 21,600 |
2018/05/24 | 708 | 710 | 704 | 707 | 24,500 |
2018/05/23 | 704 | 709 | 701 | 708 | 23,000 |
2018/05/22 | 703 | 706 | 703 | 705 | 15,400 |
2018/05/21 | 703 | 707 | 703 | 705 | 15,100 |
2018/05/18 | 704 | 710 | 703 | 705 | 34,200 |
2018/05/17 | 700 | 703 | 691 | 703 | 57,300 |
2018/05/16 | 699 | 702 | 696 | 697 | 23,400 |
2018/05/15 | 692 | 703 | 690 | 698 | 102,100 |
2018/05/14 | 735 | 741 | 728 | 737 | 44,800 |
2018/05/11 | 734 | 735 | 726 | 735 | 11,500 |
2018/05/10 | 735 | 740 | 728 | 733 | 16,700 |
2018/05/09 | 737 | 737 | 727 | 730 | 10,200 |
2018/05/08 | 739 | 745 | 720 | 737 | 25,300 |
2018/05/07 | 736 | 740 | 730 | 736 | 15,000 |
2018/05/02 | 743 | 744 | 732 | 735 | 12,100 |
2018/05/01 | 736 | 753 | 736 | 745 | 16,200 |
2018/04/27 | 744 | 745 | 728 | 736 | 11,800 |
2018/04/26 | 745 | 745 | 738 | 744 | 10,600 |
2018/04/25 | 731 | 744 | 730 | 744 | 11,100 |
2018/04/24 | 728 | 735 | 727 | 733 | 17,700 |
2018/04/23 | 719 | 731 | 719 | 724 | 9,200 |
2018/04/20 | 717 | 725 | 717 | 719 | 9,400 |
2018/04/19 | 711 | 729 | 711 | 723 | 14,500 |
2018/04/18 | 711 | 720 | 690 | 715 | 59,400 |
2018/04/17 | 723 | 723 | 708 | 709 | 17,000 |
2018/04/16 | 733 | 733 | 717 | 723 | 17,500 |
2018/04/13 | 725 | 733 | 724 | 733 | 12,200 |
2018/04/12 | 722 | 724 | 718 | 723 | 13,100 |
2018/04/11 | 723 | 723 | 717 | 720 | 17,900 |
2018/04/10 | 720 | 724 | 719 | 722 | 23,000 |
2018/04/09 | 714 | 725 | 713 | 723 | 23,800 |
2018/04/06 | 727 | 727 | 717 | 721 | 17,100 |
2018/04/05 | 723 | 724 | 718 | 722 | 22,800 |
2018/04/04 | 726 | 727 | 719 | 721 | 35,900 |
2018/04/03 | 728 | 741 | 717 | 724 | 33,700 |
2018/04/02 | 742 | 742 | 730 | 732 | 18,200 |
2018/03/30 | 736 | 740 | 731 | 736 | 23,900 |
2018/03/29 | 733 | 733 | 720 | 732 | 25,000 |
2018/03/28 | 712 | 728 | 703 | 725 | 26,400 |
2018/03/27 | 718 | 732 | 713 | 731 | 24,900 |
2018/03/26 | 701 | 708 | 686 | 708 | 43,600 |
2018/03/23 | 725 | 727 | 707 | 710 | 50,700 |
2018/03/22 | 733 | 747 | 731 | 746 | 38,100 |
2018/03/20 | 732 | 732 | 724 | 729 | 31,100 |
2018/03/19 | 753 | 753 | 735 | 736 | 24,900 |
2018/03/16 | 754 | 754 | 749 | 751 | 25,200 |
2018/03/15 | 758 | 762 | 749 | 758 | 24,800 |
2018/03/14 | 746 | 762 | 746 | 759 | 24,900 |
2018/03/13 | 747 | 754 | 742 | 752 | 41,300 |
2018/03/12 | 742 | 749 | 739 | 747 | 37,600 |
2018/03/09 | 744 | 747 | 732 | 737 | 50,200 |
2018/03/08 | 748 | 748 | 732 | 737 | 33,200 |
2018/03/07 | 750 | 750 | 740 | 742 | 27,900 |
2018/03/06 | 755 | 761 | 744 | 746 | 22,700 |
2018/03/05 | 761 | 761 | 739 | 745 | 43,000 |
2018/03/02 | 767 | 768 | 755 | 761 | 34,100 |
2018/03/01 | 778 | 780 | 770 | 772 | 46,300 |
2018/02/28 | 785 | 790 | 780 | 780 | 22,200 |
2018/02/27 | 804 | 804 | 779 | 784 | 67,400 |
2018/02/26 | 800 | 801 | 790 | 793 | 39,000 |
2018/02/23 | 795 | 800 | 788 | 799 | 17,300 |
2018/02/22 | 795 | 795 | 779 | 791 | 27,100 |
2018/02/21 | 793 | 810 | 792 | 796 | 60,700 |
2018/02/20 | 787 | 798 | 766 | 793 | 58,300 |
2018/02/19 | 790 | 803 | 783 | 787 | 72,000 |
2018/02/16 | 771 | 795 | 765 | 779 | 89,300 |
2018/02/15 | 720 | 772 | 713 | 761 | 72,700 |
2018/02/14 | 717 | 732 | 699 | 709 | 53,100 |
2018/02/13 | 760 | 760 | 726 | 732 | 51,300 |
2018/02/09 | 722 | 732 | 714 | 730 | 98,200 |
2018/02/08 | 768 | 774 | 751 | 753 | 60,900 |
2018/02/07 | 780 | 799 | 756 | 756 | 79,400 |
2018/02/06 | 760 | 778 | 725 | 745 | 115,000 |
2018/02/05 | 801 | 825 | 798 | 802 | 135,100 |
2018/02/02 | 815 | 837 | 808 | 819 | 194,900 |
2018/02/01 | 781 | 815 | 771 | 808 | 249,500 |
2018/01/31 | 752 | 769 | 752 | 756 | 45,700 |
2018/01/30 | 770 | 770 | 756 | 758 | 43,100 |
2018/01/29 | 765 | 774 | 762 | 766 | 85,700 |
2018/01/26 | 760 | 767 | 757 | 760 | 44,500 |
2018/01/25 | 761 | 763 | 752 | 752 | 28,600 |
2018/01/24 | 744 | 762 | 740 | 758 | 79,400 |
2018/01/23 | 735 | 747 | 735 | 741 | 28,900 |
2018/01/22 | 740 | 740 | 730 | 733 | 34,200 |
2018/01/19 | 727 | 740 | 727 | 736 | 38,100 |
2018/01/18 | 750 | 750 | 724 | 726 | 52,700 |
2018/01/17 | 745 | 747 | 742 | 742 | 25,700 |
2018/01/16 | 745 | 750 | 742 | 748 | 21,900 |
2018/01/15 | 749 | 750 | 742 | 745 | 21,200 |
2018/01/12 | 751 | 753 | 745 | 745 | 27,400 |
2018/01/11 | 757 | 757 | 737 | 745 | 42,500 |
2018/01/10 | 764 | 764 | 757 | 757 | 21,700 |
2018/01/09 | 763 | 766 | 758 | 761 | 45,700 |
2018/01/05 | 754 | 761 | 749 | 758 | 50,000 |
2018/01/04 | 744 | 755 | 741 | 754 | 70,300 |