5985 サンコール(株) の時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-07-30	455	456	453	453	15,700	453
2021-07-29	455	458	453	458	18,700	458
2021-07-28	451	456	451	455	7,800	455
2021-07-27	454	454	449	454	17,400	454
2021-07-26	454	454	446	452	31,900	452
2021-07-21	451	452	447	448	16,400	448
2021-07-20	446	448	445	445	13,000	445
2021-07-19	446	451	445	445	37,900	445
2021-07-16	451	452	447	447	40,800	447
2021-07-15	452	454	447	448	43,500	448
2021-07-14	458	458	451	451	34,700	451
2021-07-13	456	460	451	460	19,300	460
2021-07-12	454	455	443	455	88,800	455
2021-07-09	447	452	444	448	36,700	448
2021-07-08	453	455	448	448	34,400	448
2021-07-07	454	456	453	453	11,100	453
2021-07-06	456	459	454	457	9,200	457
2021-07-05	460	461	457	457	13,600	457
2021-07-02	453	458	453	458	13,600	458
2021-07-01	460	461	451	452	47,800	452
2021-06-30	460	461	458	458	10,400	458
2021-06-29	460	462	458	459	31,000	459
2021-06-28	460	463	459	461	31,800	461
2021-06-25	458	460	455	460	24,400	460
2021-06-24	457	457	454	455	6,200	455
2021-06-23	457	458	457	458	7,700	458
2021-06-22	456	457	451	456	11,400	456
2021-06-21	451	453	446	447	44,600	447
2021-06-18	459	459	451	451	14,500	451
2021-06-17	456	459	456	458	8,200	458
2021-06-16	455	459	454	458	8,600	458
2021-06-15	456	458	452	454	45,400	454
2021-06-14	463	463	456	458	20,400	458
2021-06-11	464	464	459	460	18,000	460
2021-06-10	464	464	459	462	23,400	462
2021-06-09	466	467	462	464	13,400	464
2021-06-08	467	468	462	466	20,400	466
2021-06-07	467	467	463	463	37,400	463
2021-06-04	463	468	457	466	54,600	466
2021-06-03	460	463	457	462	31,200	462
2021-06-02	464	467	460	463	28,900	463
2021-06-01	455	468	455	464	32,500	464
2021-05-31	460	460	455	455	19,600	455
2021-05-28	453	460	453	460	26,800	460
2021-05-27	456	458	453	453	14,000	453
2021-05-26	456	461	456	457	18,800	457
2021-05-25	462	463	457	459	15,100	459
2021-05-24	456	464	456	460	27,900	460
2021-05-21	455	459	455	456	19,400	456
2021-05-20	452	460	452	457	9,900	457
2021-05-19	457	463	450	453	36,900	453
2021-05-18	457	463	457	458	21,400	458
2021-05-17	463	467	460	460	31,100	460
2021-05-14	457	469	457	463	28,700	463
2021-05-13	453	460	450	450	29,400	450
2021-05-12	463	463	453	458	49,600	458
2021-05-11	468	469	459	459	23,600	459
2021-05-10	468	475	467	470	28,600	470
2021-05-07	454	471	452	468	92,700	468
2021-05-06	452	459	452	454	40,400	454
2021-04-30	450	451	446	447	35,900	447
2021-04-28	451	456	446	446	41,200	446
2021-04-27	455	457	451	451	23,900	451
2021-04-26	456	456	453	454	12,000	454
2021-04-23	456	457	453	453	8,700	453
2021-04-22	456	460	455	458	14,600	458
2021-04-21	462	463	452	452	45,700	452
2021-04-20	469	470	463	463	34,000	463
2021-04-19	471	475	470	474	23,000	474
2021-04-16	468	471	464	467	21,500	467
2021-04-15	464	473	463	465	28,000	465
2021-04-14	466	466	462	463	11,400	463
2021-04-13	464	471	463	469	31,200	469
2021-04-12	460	463	455	463	37,400	463
2021-04-09	459	463	452	455	83,800	455
2021-04-08	474	474	456	457	73,600	457
2021-04-07	467	477	465	477	31,500	477
2021-04-06	476	480	465	467	39,600	467
2021-04-05	481	482	472	475	45,900	475
2021-04-02	472	482	472	480	29,300	480
2021-04-01	485	489	471	471	57,400	471
2021-03-31	491	494	484	484	25,100	484
2021-03-30	493	503	491	494	35,200	494
2021-03-29	503	509	499	507	56,600	507
2021-03-26	489	504	488	503	47,200	503
2021-03-25	483	490	482	485	43,400	485
2021-03-24	485	489	476	483	76,900	483
2021-03-23	499	508	487	490	128,000	490
2021-03-22	508	508	495	499	70,400	499
2021-03-19	505	509	500	509	51,100	509
2021-03-18	512	512	499	505	71,300	505
2021-03-17	500	515	497	515	54,800	515
2021-03-16	500	500	489	500	50,300	500
2021-03-15	492	499	488	499	40,300	499
2021-03-12	487	491	482	490	28,700	490
2021-03-11	485	485	474	484	42,700	484
2021-03-10	493	493	481	484	35,100	484
2021-03-09	488	494	479	493	54,000	493
2021-03-08	481	485	476	485	41,000	485
2021-03-05	468	475	459	475	42,800	475
2021-03-04	470	470	460	466	46,600	466
2021-03-03	468	472	464	470	33,600	470
2021-03-02	480	480	464	468	49,500	468
2021-03-01	471	477	469	476	50,900	476
2021-02-26	477	477	465	465	41,300	465
2021-02-25	484	488	477	477	30,200	477
2021-02-24	486	487	473	477	46,800	477
2021-02-22	490	492	484	487	32,200	487
2021-02-19	490	490	479	486	25,500	486
2021-02-18	494	499	483	490	58,100	490
2021-02-17	482	493	480	490	41,500	490
2021-02-16	488	488	478	481	55,200	481
2021-02-15	499	504	483	488	90,900	488
2021-02-12	496	509	487	507	108,700	507
2021-02-10	476	498	466	491	59,900	491
2021-02-09	478	480	470	476	48,600	476
2021-02-08	485	485	478	478	47,100	478
2021-02-05	487	487	480	485	27,400	485
2021-02-04	484	490	479	479	37,500	479
2021-02-03	493	493	481	484	32,100	484
2021-02-02	474	494	472	494	58,400	494
2021-02-01	473	480	465	473	58,400	473
2021-01-29	480	488	472	473	61,300	473
2021-01-28	477	481	465	475	184,600	475
2021-01-27	480	481	471	480	56,000	480
2021-01-26	470	479	465	478	33,800	478
2021-01-25	455	482	455	474	74,800	474
2021-01-22	467	468	454	455	72,400	455
2021-01-21	460	475	460	472	32,500	472
2021-01-20	459	468	457	463	23,100	463
2021-01-19	455	466	455	461	23,800	461
2021-01-18	461	472	457	458	26,200	458
2021-01-15	474	479	465	465	21,500	465
2021-01-14	471	482	468	474	32,000	474
2021-01-13	466	473	466	473	19,200	473
2021-01-12	468	474	460	471	42,300	471
2021-01-08	458	472	455	469	39,100	469
2021-01-07	464	464	454	456	52,000	456
2021-01-06	465	468	459	462	21,700	462
2021-01-05	471	478	459	459	42,600	459
2021-01-04	469	495	469	477	63,400	477

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