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
2021-07-3045545645345315,700453
2021-07-2945545845345818,700458
2021-07-284514564514557,800455
2021-07-2745445444945417,400454
2021-07-2645445444645231,900452
2021-07-2145145244744816,400448
2021-07-2044644844544513,000445
2021-07-1944645144544537,900445
2021-07-1645145244744740,800447
2021-07-1545245444744843,500448
2021-07-1445845845145134,700451
2021-07-1345646045146019,300460
2021-07-1245445544345588,800455
2021-07-0944745244444836,700448
2021-07-0845345544844834,400448
2021-07-0745445645345311,100453
2021-07-064564594544579,200457
2021-07-0546046145745713,600457
2021-07-0245345845345813,600458
2021-07-0146046145145247,800452
2021-06-3046046145845810,400458
2021-06-2946046245845931,000459
2021-06-2846046345946131,800461
2021-06-2545846045546024,400460
2021-06-244574574544556,200455
2021-06-234574584574587,700458
2021-06-2245645745145611,400456
2021-06-2145145344644744,600447
2021-06-1845945945145114,500451
2021-06-174564594564588,200458
2021-06-164554594544588,600458
2021-06-1545645845245445,400454
2021-06-1446346345645820,400458
2021-06-1146446445946018,000460
2021-06-1046446445946223,400462
2021-06-0946646746246413,400464
2021-06-0846746846246620,400466
2021-06-0746746746346337,400463
2021-06-0446346845746654,600466
2021-06-0346046345746231,200462
2021-06-0246446746046328,900463
2021-06-0145546845546432,500464
2021-05-3146046045545519,600455
2021-05-2845346045346026,800460
2021-05-2745645845345314,000453
2021-05-2645646145645718,800457
2021-05-2546246345745915,100459
2021-05-2445646445646027,900460
2021-05-2145545945545619,400456
2021-05-204524604524579,900457
2021-05-1945746345045336,900453
2021-05-1845746345745821,400458
2021-05-1746346746046031,100460
2021-05-1445746945746328,700463
2021-05-1345346045045029,400450
2021-05-1246346345345849,600458
2021-05-1146846945945923,600459
2021-05-1046847546747028,600470
2021-05-0745447145246892,700468
2021-05-0645245945245440,400454
2021-04-3045045144644735,900447
2021-04-2845145644644641,200446
2021-04-2745545745145123,900451
2021-04-2645645645345412,000454
2021-04-234564574534538,700453
2021-04-2245646045545814,600458
2021-04-2146246345245245,700452
2021-04-2046947046346334,000463
2021-04-1947147547047423,000474
2021-04-1646847146446721,500467
2021-04-1546447346346528,000465
2021-04-1446646646246311,400463
2021-04-1346447146346931,200469
2021-04-1246046345546337,400463
2021-04-0945946345245583,800455
2021-04-0847447445645773,600457
2021-04-0746747746547731,500477
2021-04-0647648046546739,600467
2021-04-0548148247247545,900475
2021-04-0247248247248029,300480
2021-04-0148548947147157,400471
2021-03-3149149448448425,100484
2021-03-3049350349149435,200494
2021-03-2950350949950756,600507
2021-03-2648950448850347,200503
2021-03-2548349048248543,400485
2021-03-2448548947648376,900483
2021-03-23499508487490128,000490
2021-03-2250850849549970,400499
2021-03-1950550950050951,100509
2021-03-1851251249950571,300505
2021-03-1750051549751554,800515
2021-03-1650050048950050,300500
2021-03-1549249948849940,300499
2021-03-1248749148249028,700490
2021-03-1148548547448442,700484
2021-03-1049349348148435,100484
2021-03-0948849447949354,000493
2021-03-0848148547648541,000485
2021-03-0546847545947542,800475
2021-03-0447047046046646,600466
2021-03-0346847246447033,600470
2021-03-0248048046446849,500468
2021-03-0147147746947650,900476
2021-02-2647747746546541,300465
2021-02-2548448847747730,200477
2021-02-2448648747347746,800477
2021-02-2249049248448732,200487
2021-02-1949049047948625,500486
2021-02-1849449948349058,100490
2021-02-1748249348049041,500490
2021-02-1648848847848155,200481
2021-02-1549950448348890,900488
2021-02-12496509487507108,700507
2021-02-1047649846649159,900491
2021-02-0947848047047648,600476
2021-02-0848548547847847,100478
2021-02-0548748748048527,400485
2021-02-0448449047947937,500479
2021-02-0349349348148432,100484
2021-02-0247449447249458,400494
2021-02-0147348046547358,400473
2021-01-2948048847247361,300473
2021-01-28477481465475184,600475
2021-01-2748048147148056,000480
2021-01-2647047946547833,800478
2021-01-2545548245547474,800474
2021-01-2246746845445572,400455
2021-01-2146047546047232,500472
2021-01-2045946845746323,100463
2021-01-1945546645546123,800461
2021-01-1846147245745826,200458
2021-01-1547447946546521,500465
2021-01-1447148246847432,000474
2021-01-1346647346647319,200473
2021-01-1246847446047142,300471
2021-01-0845847245546939,100469
2021-01-0746446445445652,000456
2021-01-0646546845946221,700462
2021-01-0547147845945942,600459
2021-01-0446949546947763,400477

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