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
2023-02-0365365965165251,000652
2023-02-0266566665665653,000656
2023-02-0166966966066270,800662
2023-01-3166166766166475,200664
2023-01-30655661653660182,400660
2023-01-2765565865165370,200653
2023-01-2665865865065287,000652
2023-01-2565165564765492,500654
2023-01-24650656647655106,000655
2023-01-2365065064364872,700648
2023-01-2064064563864546,200645
2023-01-1963964063463657,600636
2023-01-1863664563364178,500641
2023-01-1762763862763647,200636
2023-01-1662863062562859,200628
2023-01-1363263462862968,000629
2023-01-1264264263363371,500633
2023-01-1164264464064144,500641
2023-01-1063964463464148,500641
2023-01-0662463562363270,100632
2023-01-0562863062362682,500626
2023-01-0463963962562591,700625

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