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 |
---|---|---|---|---|---|
2019/12/30 | 575 | 578 | 569 | 569 | 33,400 |
2019/12/27 | 565 | 575 | 564 | 574 | 86,600 |
2019/12/26 | 560 | 564 | 552 | 564 | 52,800 |
2019/12/25 | 567 | 567 | 548 | 560 | 67,700 |
2019/12/24 | 571 | 579 | 567 | 567 | 58,600 |
2019/12/23 | 575 | 578 | 554 | 575 | 118,800 |
2019/12/20 | 584 | 585 | 569 | 583 | 116,300 |
2019/12/19 | 578 | 585 | 569 | 584 | 92,700 |
2019/12/18 | 583 | 584 | 554 | 580 | 116,400 |
2019/12/17 | 590 | 599 | 574 | 580 | 162,100 |
2019/12/16 | 550 | 586 | 540 | 584 | 331,300 |
2019/12/13 | 545 | 546 | 532 | 542 | 219,300 |
2019/12/12 | 537 | 545 | 530 | 544 | 153,600 |
2019/12/11 | 528 | 537 | 524 | 537 | 75,800 |
2019/12/10 | 521 | 532 | 518 | 525 | 82,600 |
2019/12/09 | 516 | 524 | 513 | 521 | 59,400 |
2019/12/06 | 497 | 512 | 495 | 510 | 74,600 |
2019/12/05 | 490 | 498 | 486 | 493 | 46,600 |
2019/12/04 | 487 | 487 | 481 | 483 | 21,100 |
2019/12/03 | 489 | 489 | 481 | 487 | 33,300 |
2019/12/02 | 485 | 490 | 484 | 489 | 83,100 |
2019/11/29 | 488 | 490 | 482 | 485 | 23,500 |
2019/11/28 | 490 | 490 | 481 | 487 | 50,300 |
2019/11/27 | 493 | 493 | 485 | 488 | 54,000 |
2019/11/26 | 487 | 495 | 483 | 485 | 93,300 |
2019/11/25 | 486 | 488 | 481 | 482 | 66,900 |
2019/11/22 | 479 | 485 | 478 | 482 | 44,300 |
2019/11/21 | 481 | 482 | 475 | 478 | 85,000 |
2019/11/20 | 489 | 493 | 480 | 485 | 61,500 |
2019/11/19 | 494 | 497 | 487 | 493 | 68,700 |
2019/11/18 | 506 | 510 | 493 | 494 | 76,800 |
2019/11/15 | 505 | 512 | 498 | 506 | 107,700 |
2019/11/14 | 521 | 536 | 510 | 511 | 143,800 |
2019/11/13 | 505 | 529 | 505 | 527 | 111,300 |
2019/11/12 | 499 | 511 | 499 | 511 | 60,200 |
2019/11/11 | 512 | 512 | 499 | 504 | 101,700 |
2019/11/08 | 490 | 514 | 485 | 511 | 137,700 |
2019/11/07 | 490 | 493 | 487 | 490 | 40,400 |
2019/11/06 | 493 | 494 | 488 | 490 | 55,200 |
2019/11/05 | 490 | 492 | 485 | 491 | 75,500 |
2019/11/01 | 488 | 491 | 481 | 488 | 55,500 |
2019/10/31 | 485 | 495 | 473 | 488 | 153,600 |
2019/10/30 | 478 | 486 | 471 | 486 | 32,300 |
2019/10/29 | 474 | 479 | 472 | 476 | 35,500 |
2019/10/28 | 469 | 473 | 466 | 472 | 35,700 |
2019/10/25 | 464 | 470 | 461 | 466 | 31,800 |
2019/10/24 | 470 | 471 | 460 | 464 | 87,600 |
2019/10/23 | 468 | 470 | 467 | 470 | 19,800 |
2019/10/21 | 465 | 467 | 461 | 467 | 15,100 |
2019/10/18 | 464 | 466 | 461 | 463 | 16,700 |
2019/10/17 | 467 | 468 | 461 | 466 | 17,900 |
2019/10/16 | 464 | 467 | 461 | 465 | 23,400 |
2019/10/15 | 458 | 461 | 457 | 461 | 23,300 |
2019/10/11 | 456 | 456 | 452 | 453 | 14,600 |
2019/10/10 | 452 | 456 | 450 | 456 | 17,900 |
2019/10/09 | 450 | 457 | 447 | 457 | 12,200 |
2019/10/08 | 453 | 455 | 451 | 452 | 12,600 |
2019/10/07 | 451 | 453 | 447 | 453 | 18,500 |
2019/10/04 | 448 | 451 | 446 | 451 | 20,600 |
2019/10/03 | 452 | 453 | 446 | 451 | 24,600 |
2019/10/02 | 458 | 462 | 456 | 460 | 28,000 |
2019/10/01 | 461 | 462 | 460 | 460 | 17,700 |
2019/09/30 | 465 | 465 | 458 | 460 | 17,500 |
2019/09/27 | 472 | 472 | 456 | 465 | 28,600 |
2019/09/26 | 467 | 476 | 466 | 475 | 45,400 |
2019/09/25 | 460 | 466 | 458 | 465 | 22,400 |
2019/09/24 | 465 | 465 | 459 | 462 | 36,200 |
2019/09/20 | 466 | 466 | 461 | 465 | 19,300 |
2019/09/19 | 472 | 474 | 460 | 463 | 54,600 |
2019/09/18 | 475 | 476 | 470 | 471 | 35,600 |
2019/09/17 | 475 | 476 | 470 | 475 | 30,700 |
2019/09/13 | 479 | 483 | 468 | 474 | 71,000 |
2019/09/12 | 481 | 488 | 481 | 487 | 35,800 |
2019/09/11 | 469 | 481 | 469 | 481 | 27,500 |
2019/09/10 | 468 | 470 | 466 | 468 | 19,500 |
2019/09/09 | 467 | 469 | 465 | 468 | 18,300 |
2019/09/06 | 462 | 466 | 457 | 464 | 21,500 |
2019/09/05 | 452 | 462 | 450 | 461 | 34,000 |
2019/09/04 | 453 | 453 | 449 | 451 | 17,300 |
2019/09/03 | 449 | 454 | 446 | 453 | 22,900 |
2019/09/02 | 447 | 452 | 446 | 451 | 20,900 |
2019/08/30 | 438 | 449 | 438 | 447 | 19,300 |
2019/08/29 | 438 | 438 | 434 | 434 | 8,100 |
2019/08/28 | 437 | 439 | 435 | 437 | 8,700 |
2019/08/27 | 443 | 443 | 433 | 433 | 26,400 |
2019/08/26 | 442 | 446 | 436 | 437 | 31,700 |
2019/08/23 | 456 | 457 | 445 | 449 | 25,900 |
2019/08/22 | 454 | 456 | 451 | 453 | 21,500 |
2019/08/21 | 450 | 456 | 449 | 453 | 9,000 |
2019/08/20 | 447 | 453 | 447 | 452 | 12,800 |
2019/08/19 | 453 | 453 | 445 | 447 | 14,600 |
2019/08/16 | 449 | 452 | 443 | 447 | 11,800 |
2019/08/15 | 443 | 452 | 443 | 449 | 16,600 |
2019/08/14 | 460 | 460 | 451 | 456 | 18,700 |
2019/08/13 | 455 | 456 | 448 | 453 | 20,600 |
2019/08/09 | 481 | 481 | 460 | 462 | 38,800 |
2019/08/08 | 466 | 493 | 446 | 481 | 99,500 |
2019/08/07 | 478 | 478 | 465 | 470 | 39,200 |
2019/08/06 | 457 | 483 | 456 | 477 | 29,100 |
2019/08/05 | 493 | 494 | 476 | 478 | 39,700 |
2019/08/02 | 507 | 507 | 491 | 493 | 31,500 |
2019/08/01 | 506 | 510 | 506 | 509 | 14,600 |
2019/07/31 | 517 | 517 | 506 | 506 | 10,000 |
2019/07/30 | 512 | 516 | 511 | 515 | 10,400 |
2019/07/29 | 518 | 518 | 509 | 510 | 7,900 |
2019/07/26 | 521 | 521 | 510 | 515 | 7,200 |
2019/07/25 | 514 | 522 | 512 | 522 | 17,300 |
2019/07/24 | 507 | 514 | 506 | 514 | 14,100 |
2019/07/23 | 499 | 505 | 499 | 503 | 16,900 |
2019/07/22 | 503 | 506 | 496 | 498 | 22,000 |
2019/07/19 | 499 | 505 | 498 | 500 | 15,600 |
2019/07/18 | 514 | 514 | 495 | 495 | 31,500 |
2019/07/17 | 514 | 515 | 507 | 511 | 14,300 |
2019/07/16 | 519 | 519 | 507 | 514 | 24,400 |
2019/07/12 | 529 | 530 | 519 | 520 | 15,300 |
2019/07/11 | 521 | 531 | 519 | 531 | 22,300 |
2019/07/10 | 517 | 526 | 511 | 518 | 33,600 |
2019/07/09 | 524 | 527 | 515 | 519 | 25,600 |
2019/07/08 | 527 | 527 | 518 | 522 | 9,000 |
2019/07/05 | 532 | 532 | 522 | 524 | 18,800 |
2019/07/04 | 527 | 530 | 526 | 528 | 13,600 |
2019/07/03 | 533 | 535 | 524 | 529 | 35,800 |
2019/07/02 | 519 | 534 | 519 | 531 | 26,600 |
2019/07/01 | 508 | 520 | 506 | 519 | 22,200 |
2019/06/28 | 511 | 512 | 503 | 503 | 25,400 |
2019/06/27 | 504 | 513 | 504 | 511 | 19,400 |
2019/06/26 | 511 | 511 | 502 | 504 | 22,500 |
2019/06/25 | 509 | 510 | 506 | 507 | 34,700 |
2019/06/24 | 517 | 519 | 513 | 519 | 6,300 |
2019/06/21 | 529 | 529 | 513 | 513 | 41,600 |
2019/06/20 | 527 | 532 | 521 | 530 | 18,200 |
2019/06/19 | 506 | 529 | 506 | 526 | 35,000 |
2019/06/18 | 506 | 515 | 501 | 501 | 15,600 |
2019/06/17 | 507 | 509 | 503 | 507 | 19,500 |
2019/06/14 | 503 | 509 | 502 | 506 | 39,100 |
2019/06/13 | 520 | 521 | 506 | 507 | 24,500 |
2019/06/12 | 521 | 529 | 516 | 520 | 26,700 |
2019/06/11 | 524 | 530 | 520 | 521 | 21,600 |
2019/06/10 | 523 | 530 | 520 | 526 | 26,600 |
2019/06/07 | 517 | 522 | 514 | 520 | 21,600 |
2019/06/06 | 521 | 522 | 515 | 518 | 17,700 |
2019/06/05 | 509 | 521 | 508 | 518 | 24,900 |
2019/06/04 | 491 | 506 | 491 | 505 | 16,000 |
2019/06/03 | 500 | 502 | 489 | 495 | 58,300 |
2019/05/31 | 504 | 505 | 500 | 500 | 28,000 |
2019/05/30 | 499 | 509 | 498 | 508 | 17,700 |
2019/05/29 | 503 | 507 | 495 | 503 | 22,000 |
2019/05/28 | 508 | 508 | 501 | 503 | 17,200 |
2019/05/27 | 512 | 512 | 504 | 508 | 27,000 |
2019/05/24 | 504 | 513 | 502 | 512 | 21,300 |
2019/05/23 | 520 | 520 | 507 | 507 | 45,100 |
2019/05/22 | 522 | 526 | 517 | 520 | 22,300 |
2019/05/21 | 515 | 520 | 506 | 519 | 20,500 |
2019/05/20 | 520 | 528 | 510 | 515 | 23,000 |
2019/05/17 | 526 | 527 | 510 | 524 | 62,200 |
2019/05/16 | 481 | 499 | 472 | 499 | 198,800 |
2019/05/15 | 544 | 544 | 531 | 537 | 84,100 |
2019/05/14 | 547 | 547 | 536 | 546 | 55,900 |
2019/05/13 | 564 | 564 | 555 | 558 | 37,600 |
2019/05/10 | 563 | 567 | 555 | 564 | 49,900 |
2019/05/09 | 576 | 584 | 570 | 570 | 70,500 |
2019/05/08 | 586 | 586 | 576 | 579 | 46,600 |
2019/05/07 | 606 | 608 | 588 | 595 | 50,200 |
2019/04/26 | 604 | 607 | 601 | 605 | 20,000 |
2019/04/25 | 608 | 608 | 602 | 606 | 27,600 |
2019/04/24 | 611 | 611 | 603 | 608 | 29,100 |
2019/04/23 | 607 | 612 | 603 | 611 | 17,500 |
2019/04/22 | 613 | 615 | 602 | 605 | 36,300 |
2019/04/19 | 618 | 620 | 609 | 617 | 29,900 |
2019/04/18 | 627 | 627 | 610 | 614 | 31,700 |
2019/04/17 | 615 | 623 | 612 | 620 | 44,200 |
2019/04/16 | 620 | 620 | 606 | 616 | 62,200 |
2019/04/15 | 631 | 636 | 612 | 623 | 48,800 |
2019/04/12 | 635 | 640 | 627 | 629 | 18,200 |
2019/04/11 | 638 | 641 | 626 | 634 | 19,900 |
2019/04/10 | 638 | 642 | 624 | 638 | 30,100 |
2019/04/09 | 650 | 650 | 635 | 643 | 26,800 |
2019/04/08 | 653 | 655 | 642 | 651 | 24,700 |
2019/04/05 | 646 | 651 | 645 | 650 | 21,100 |
2019/04/04 | 645 | 647 | 642 | 644 | 15,300 |
2019/04/03 | 633 | 643 | 631 | 642 | 19,400 |
2019/04/02 | 637 | 638 | 629 | 631 | 30,600 |
2019/04/01 | 628 | 637 | 622 | 632 | 38,400 |
2019/03/29 | 627 | 633 | 620 | 621 | 21,200 |
2019/03/28 | 632 | 632 | 612 | 626 | 68,000 |
2019/03/27 | 641 | 641 | 627 | 636 | 34,100 |
2019/03/26 | 627 | 647 | 627 | 641 | 74,900 |
2019/03/25 | 618 | 631 | 613 | 624 | 70,300 |
2019/03/22 | 626 | 631 | 617 | 627 | 57,800 |
2019/03/20 | 615 | 634 | 615 | 634 | 73,600 |
2019/03/19 | 624 | 629 | 611 | 612 | 101,500 |
2019/03/18 | 633 | 648 | 616 | 617 | 142,000 |
2019/03/15 | 656 | 665 | 631 | 632 | 103,300 |
2019/03/14 | 676 | 679 | 657 | 658 | 29,300 |
2019/03/13 | 676 | 688 | 672 | 672 | 26,400 |
2019/03/12 | 682 | 691 | 676 | 680 | 41,500 |
2019/03/11 | 685 | 689 | 677 | 679 | 19,400 |
2019/03/08 | 716 | 716 | 682 | 684 | 52,500 |
2019/03/07 | 743 | 743 | 714 | 718 | 49,400 |
2019/03/06 | 742 | 752 | 731 | 748 | 52,700 |
2019/03/05 | 745 | 751 | 740 | 745 | 36,600 |
2019/03/04 | 730 | 757 | 724 | 753 | 75,200 |
2019/03/01 | 718 | 729 | 707 | 725 | 69,000 |
2019/02/28 | 727 | 732 | 711 | 718 | 48,400 |
2019/02/27 | 717 | 730 | 717 | 725 | 53,200 |
2019/02/26 | 709 | 718 | 709 | 713 | 36,500 |
2019/02/25 | 698 | 709 | 691 | 705 | 31,900 |
2019/02/22 | 694 | 699 | 690 | 691 | 44,000 |
2019/02/21 | 698 | 703 | 690 | 690 | 44,200 |
2019/02/20 | 695 | 703 | 688 | 699 | 44,500 |
2019/02/19 | 688 | 700 | 685 | 696 | 53,600 |
2019/02/18 | 688 | 692 | 672 | 692 | 93,200 |
2019/02/15 | 647 | 676 | 647 | 675 | 73,000 |
2019/02/14 | 663 | 675 | 647 | 647 | 112,600 |
2019/02/13 | 652 | 652 | 634 | 643 | 77,400 |
2019/02/12 | 634 | 644 | 627 | 643 | 63,200 |
2019/02/08 | 633 | 640 | 628 | 636 | 43,300 |
2019/02/07 | 638 | 638 | 632 | 637 | 28,600 |
2019/02/06 | 649 | 654 | 634 | 638 | 42,600 |
2019/02/05 | 639 | 656 | 639 | 642 | 47,300 |
2019/02/04 | 638 | 640 | 628 | 639 | 21,800 |
2019/02/01 | 631 | 633 | 627 | 628 | 32,800 |
2019/01/31 | 628 | 635 | 628 | 629 | 50,400 |
2019/01/30 | 637 | 638 | 628 | 628 | 49,400 |
2019/01/29 | 630 | 639 | 625 | 637 | 34,200 |
2019/01/28 | 634 | 640 | 623 | 635 | 33,800 |
2019/01/25 | 628 | 640 | 625 | 633 | 38,500 |
2019/01/24 | 614 | 628 | 614 | 626 | 28,400 |
2019/01/23 | 611 | 620 | 602 | 613 | 32,200 |
2019/01/22 | 614 | 615 | 608 | 610 | 36,600 |
2019/01/21 | 616 | 620 | 607 | 614 | 45,400 |
2019/01/18 | 601 | 608 | 590 | 602 | 71,600 |
2019/01/17 | 603 | 612 | 598 | 604 | 50,300 |
2019/01/16 | 604 | 606 | 586 | 596 | 60,000 |
2019/01/15 | 590 | 595 | 587 | 594 | 43,800 |
2019/01/11 | 596 | 605 | 584 | 587 | 66,800 |
2019/01/10 | 595 | 598 | 590 | 595 | 47,300 |
2019/01/09 | 595 | 599 | 578 | 593 | 37,900 |
2019/01/08 | 584 | 595 | 575 | 588 | 95,100 |
2019/01/07 | 589 | 591 | 572 | 579 | 100,600 |
2019/01/04 | 575 | 578 | 565 | 570 | 62,900 |