5985 サンコール(株) の時系列データ [2023年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2023-02-03 | 653 | 659 | 651 | 652 | 51,000 | 652 |
2023-02-02 | 665 | 666 | 656 | 656 | 53,000 | 656 |
2023-02-01 | 669 | 669 | 660 | 662 | 70,800 | 662 |
2023-01-31 | 661 | 667 | 661 | 664 | 75,200 | 664 |
2023-01-30 | 655 | 661 | 653 | 660 | 182,400 | 660 |
2023-01-27 | 655 | 658 | 651 | 653 | 70,200 | 653 |
2023-01-26 | 658 | 658 | 650 | 652 | 87,000 | 652 |
2023-01-25 | 651 | 655 | 647 | 654 | 92,500 | 654 |
2023-01-24 | 650 | 656 | 647 | 655 | 106,000 | 655 |
2023-01-23 | 650 | 650 | 643 | 648 | 72,700 | 648 |
2023-01-20 | 640 | 645 | 638 | 645 | 46,200 | 645 |
2023-01-19 | 639 | 640 | 634 | 636 | 57,600 | 636 |
2023-01-18 | 636 | 645 | 633 | 641 | 78,500 | 641 |
2023-01-17 | 627 | 638 | 627 | 636 | 47,200 | 636 |
2023-01-16 | 628 | 630 | 625 | 628 | 59,200 | 628 |
2023-01-13 | 632 | 634 | 628 | 629 | 68,000 | 629 |
2023-01-12 | 642 | 642 | 633 | 633 | 71,500 | 633 |
2023-01-11 | 642 | 644 | 640 | 641 | 44,500 | 641 |
2023-01-10 | 639 | 644 | 634 | 641 | 48,500 | 641 |
2023-01-06 | 624 | 635 | 623 | 632 | 70,100 | 632 |
2023-01-05 | 628 | 630 | 623 | 626 | 82,500 | 626 |
2023-01-04 | 639 | 639 | 625 | 625 | 91,700 | 625 |
分割・併合履歴 : [1994-03-28]1株→1.05株 [1992-03-26]1株→1.1株 [1991-03-26]1株→1.1株 [1984-03-28]1株→1.05株 [1983-03-28]1株→1.1株