5985 サンコール(株) の時系列データ [2022年度]

日付始値高値安値終値出来高調整後終値
2022-08-15685694682688139,000688
2022-08-12670688670682122,500682
2022-08-1065567265566977,400669
2022-08-0965465964865969,000659
2022-08-08654667647660218,600660
2022-08-0562762761962485,000624
2022-08-0462862962562744,100627
2022-08-0362962962462847,500628
2022-08-02634637623624116,800624
2022-08-0163663662663475,800634
2022-07-2963963962863258,000632
2022-07-2863964063163885,800638
2022-07-2763464262763671,900636
2022-07-2663063462763428,300634
2022-07-2562963262462840,800628
2022-07-2262763262762942,000629
2022-07-2162462862362753,100627
2022-07-2062162861962399,200623
2022-07-1961661861261637,000616
2022-07-1561561660861137,000611
2022-07-1460761460561435,700614
2022-07-1360961060461045,900610
2022-07-1261661660360558,700605
2022-07-11614620609616118,900616
2022-07-0860461360360467,300604
2022-07-0760560859960540,300605
2022-07-0660460459759861,600598
2022-07-0561161460760726,400607
2022-07-0460961260460939,400609
2022-07-01613615601606128,500606
2022-06-3062162261361358,300613
2022-06-2962162261762156,500621
2022-06-28622629616624107,200624
2022-06-27622629613618113,300618
2022-06-2460861260061272,800612
2022-06-2361461961061053,800610
2022-06-2263063061361430,400614
2022-06-21615629613620102,500620
2022-06-2062662760560758,200607
2022-06-1762262761762448,600624
2022-06-1663463963063236,400632
2022-06-1564264662162376,200623
2022-06-1464364864064549,400645
2022-06-1364365664265056,200650
2022-06-1066366365365365,300653
2022-06-0966767766566852,700668
2022-06-0867968066867050,900670
2022-06-0766567966567660,800676
2022-06-0666267066066366,500663
2022-06-03683683651659127,200659
2022-06-02670687664683116,700683
2022-06-01657669651669110,300669
2022-05-31645664644655238,300655
2022-05-30628642623640113,300640
2022-05-2762463161962462,000624
2022-05-2661262261261838,000618
2022-05-2561061360361252,600612
2022-05-2462162461161191,800611
2022-05-2362463362162465,900624
2022-05-2061862061161965,300619
2022-05-19601618598618103,800618
2022-05-1859660659159832,700598
2022-05-17590597581594128,700594
2022-05-16607607564600461,100600
2022-05-13510528505527138,100527
2022-05-1249650849550869,500508
2022-05-1150050349850029,100500
2022-05-1050250449350337,500503
2022-05-0950250750250526,100505
2022-05-0650150749750536,800505
2022-05-0250250850050437,400504
2022-04-2850150249050246,000502
2022-04-2748350248349786,900497
2022-04-2649249348848914,000489
2022-04-2548549448549024,300490
2022-04-2249349749149331,300493
2022-04-2149850349750228,000502
2022-04-2050050449549823,700498
2022-04-1949550049149724,100497
2022-04-1848649148548922,800489
2022-04-1549149448748922,000489
2022-04-1449249749049444,800494
2022-04-1349149448649348,600493
2022-04-1249449448648826,000488
2022-04-1149650048749336,000493
2022-04-0849650548949765,600497
2022-04-0749849848949128,300491
2022-04-0650550649950338,200503
2022-04-0550851250550950,000509
2022-04-0450350749750375,600503
2022-04-0149550148550156,000501
2022-03-3149450149449557,500495
2022-03-3050750749350468,500504
2022-03-2950351250051262,200512
2022-03-2850950950350642,200506
2022-03-2551051050350435,400504
2022-03-2449650849650853,300508
2022-03-23493509489505124,400505
2022-03-2248649048248573,000485
2022-03-1848148147147862,600478
2022-03-1748648647448456,300484
2022-03-1647347346747347,600473
2022-03-1546347146246843,300468
2022-03-1446547046246328,300463
2022-03-1146946945745750,400457
2022-03-1046947446747488,800474
2022-03-0946546545445581,700455
2022-03-0846347045645867,700458
2022-03-07482482464471115,300471
2022-03-0449149247948167,800481
2022-03-0349449849249544,000495
2022-03-0249549548948975,900489
2022-03-0151151149849976,400499
2022-02-2849450449050378,400503
2022-02-2549149648649466,500494
2022-02-2448449148148797,600487
2022-02-2248649348448871,000488
2022-02-2149949948949270,400492
2022-02-1850150549749955,000499
2022-02-1750850849950173,800501
2022-02-16507509497502114,500502
2022-02-15512515496500182,300500
2022-02-14533535510511313,600511
2022-02-10570570554561110,900561
2022-02-0955957255956557,200565
2022-02-0855756555355642,700556
2022-02-0756656855655873,900558
2022-02-0456056655656563,700565
2022-02-0356456555856166,300561
2022-02-0256256756056449,900564
2022-02-0157158055856082,000560
2022-01-3155957255856969,600569
2022-01-2855556154755963,400559
2022-01-27561566545547198,200547
2022-01-2656557156156475,700564
2022-01-25583583562570124,400570
2022-01-2457758957758785,800587
2022-01-21579584571583147,500583
2022-01-20579595576594184,900594
2022-01-19604613581589260,700589
2022-01-18626632608614156,500614
2022-01-17617637613627147,100627
2022-01-14615618603617183,700617
2022-01-13632636620621183,700621
2022-01-12626640620631180,900631
2022-01-11639642622630441,200630
2022-01-07607620596619229,200619
2022-01-06590619583615228,800615
2022-01-05606613582594264,100594
2022-01-04628645604606368,900606

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