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 |
---|---|---|---|---|---|---|
2022-08-15 | 685 | 694 | 682 | 688 | 139,000 | 688 |
2022-08-12 | 670 | 688 | 670 | 682 | 122,500 | 682 |
2022-08-10 | 655 | 672 | 655 | 669 | 77,400 | 669 |
2022-08-09 | 654 | 659 | 648 | 659 | 69,000 | 659 |
2022-08-08 | 654 | 667 | 647 | 660 | 218,600 | 660 |
2022-08-05 | 627 | 627 | 619 | 624 | 85,000 | 624 |
2022-08-04 | 628 | 629 | 625 | 627 | 44,100 | 627 |
2022-08-03 | 629 | 629 | 624 | 628 | 47,500 | 628 |
2022-08-02 | 634 | 637 | 623 | 624 | 116,800 | 624 |
2022-08-01 | 636 | 636 | 626 | 634 | 75,800 | 634 |
2022-07-29 | 639 | 639 | 628 | 632 | 58,000 | 632 |
2022-07-28 | 639 | 640 | 631 | 638 | 85,800 | 638 |
2022-07-27 | 634 | 642 | 627 | 636 | 71,900 | 636 |
2022-07-26 | 630 | 634 | 627 | 634 | 28,300 | 634 |
2022-07-25 | 629 | 632 | 624 | 628 | 40,800 | 628 |
2022-07-22 | 627 | 632 | 627 | 629 | 42,000 | 629 |
2022-07-21 | 624 | 628 | 623 | 627 | 53,100 | 627 |
2022-07-20 | 621 | 628 | 619 | 623 | 99,200 | 623 |
2022-07-19 | 616 | 618 | 612 | 616 | 37,000 | 616 |
2022-07-15 | 615 | 616 | 608 | 611 | 37,000 | 611 |
2022-07-14 | 607 | 614 | 605 | 614 | 35,700 | 614 |
2022-07-13 | 609 | 610 | 604 | 610 | 45,900 | 610 |
2022-07-12 | 616 | 616 | 603 | 605 | 58,700 | 605 |
2022-07-11 | 614 | 620 | 609 | 616 | 118,900 | 616 |
2022-07-08 | 604 | 613 | 603 | 604 | 67,300 | 604 |
2022-07-07 | 605 | 608 | 599 | 605 | 40,300 | 605 |
2022-07-06 | 604 | 604 | 597 | 598 | 61,600 | 598 |
2022-07-05 | 611 | 614 | 607 | 607 | 26,400 | 607 |
2022-07-04 | 609 | 612 | 604 | 609 | 39,400 | 609 |
2022-07-01 | 613 | 615 | 601 | 606 | 128,500 | 606 |
2022-06-30 | 621 | 622 | 613 | 613 | 58,300 | 613 |
2022-06-29 | 621 | 622 | 617 | 621 | 56,500 | 621 |
2022-06-28 | 622 | 629 | 616 | 624 | 107,200 | 624 |
2022-06-27 | 622 | 629 | 613 | 618 | 113,300 | 618 |
2022-06-24 | 608 | 612 | 600 | 612 | 72,800 | 612 |
2022-06-23 | 614 | 619 | 610 | 610 | 53,800 | 610 |
2022-06-22 | 630 | 630 | 613 | 614 | 30,400 | 614 |
2022-06-21 | 615 | 629 | 613 | 620 | 102,500 | 620 |
2022-06-20 | 626 | 627 | 605 | 607 | 58,200 | 607 |
2022-06-17 | 622 | 627 | 617 | 624 | 48,600 | 624 |
2022-06-16 | 634 | 639 | 630 | 632 | 36,400 | 632 |
2022-06-15 | 642 | 646 | 621 | 623 | 76,200 | 623 |
2022-06-14 | 643 | 648 | 640 | 645 | 49,400 | 645 |
2022-06-13 | 643 | 656 | 642 | 650 | 56,200 | 650 |
2022-06-10 | 663 | 663 | 653 | 653 | 65,300 | 653 |
2022-06-09 | 667 | 677 | 665 | 668 | 52,700 | 668 |
2022-06-08 | 679 | 680 | 668 | 670 | 50,900 | 670 |
2022-06-07 | 665 | 679 | 665 | 676 | 60,800 | 676 |
2022-06-06 | 662 | 670 | 660 | 663 | 66,500 | 663 |
2022-06-03 | 683 | 683 | 651 | 659 | 127,200 | 659 |
2022-06-02 | 670 | 687 | 664 | 683 | 116,700 | 683 |
2022-06-01 | 657 | 669 | 651 | 669 | 110,300 | 669 |
2022-05-31 | 645 | 664 | 644 | 655 | 238,300 | 655 |
2022-05-30 | 628 | 642 | 623 | 640 | 113,300 | 640 |
2022-05-27 | 624 | 631 | 619 | 624 | 62,000 | 624 |
2022-05-26 | 612 | 622 | 612 | 618 | 38,000 | 618 |
2022-05-25 | 610 | 613 | 603 | 612 | 52,600 | 612 |
2022-05-24 | 621 | 624 | 611 | 611 | 91,800 | 611 |
2022-05-23 | 624 | 633 | 621 | 624 | 65,900 | 624 |
2022-05-20 | 618 | 620 | 611 | 619 | 65,300 | 619 |
2022-05-19 | 601 | 618 | 598 | 618 | 103,800 | 618 |
2022-05-18 | 596 | 606 | 591 | 598 | 32,700 | 598 |
2022-05-17 | 590 | 597 | 581 | 594 | 128,700 | 594 |
2022-05-16 | 607 | 607 | 564 | 600 | 461,100 | 600 |
2022-05-13 | 510 | 528 | 505 | 527 | 138,100 | 527 |
2022-05-12 | 496 | 508 | 495 | 508 | 69,500 | 508 |
2022-05-11 | 500 | 503 | 498 | 500 | 29,100 | 500 |
2022-05-10 | 502 | 504 | 493 | 503 | 37,500 | 503 |
2022-05-09 | 502 | 507 | 502 | 505 | 26,100 | 505 |
2022-05-06 | 501 | 507 | 497 | 505 | 36,800 | 505 |
2022-05-02 | 502 | 508 | 500 | 504 | 37,400 | 504 |
2022-04-28 | 501 | 502 | 490 | 502 | 46,000 | 502 |
2022-04-27 | 483 | 502 | 483 | 497 | 86,900 | 497 |
2022-04-26 | 492 | 493 | 488 | 489 | 14,000 | 489 |
2022-04-25 | 485 | 494 | 485 | 490 | 24,300 | 490 |
2022-04-22 | 493 | 497 | 491 | 493 | 31,300 | 493 |
2022-04-21 | 498 | 503 | 497 | 502 | 28,000 | 502 |
2022-04-20 | 500 | 504 | 495 | 498 | 23,700 | 498 |
2022-04-19 | 495 | 500 | 491 | 497 | 24,100 | 497 |
2022-04-18 | 486 | 491 | 485 | 489 | 22,800 | 489 |
2022-04-15 | 491 | 494 | 487 | 489 | 22,000 | 489 |
2022-04-14 | 492 | 497 | 490 | 494 | 44,800 | 494 |
2022-04-13 | 491 | 494 | 486 | 493 | 48,600 | 493 |
2022-04-12 | 494 | 494 | 486 | 488 | 26,000 | 488 |
2022-04-11 | 496 | 500 | 487 | 493 | 36,000 | 493 |
2022-04-08 | 496 | 505 | 489 | 497 | 65,600 | 497 |
2022-04-07 | 498 | 498 | 489 | 491 | 28,300 | 491 |
2022-04-06 | 505 | 506 | 499 | 503 | 38,200 | 503 |
2022-04-05 | 508 | 512 | 505 | 509 | 50,000 | 509 |
2022-04-04 | 503 | 507 | 497 | 503 | 75,600 | 503 |
2022-04-01 | 495 | 501 | 485 | 501 | 56,000 | 501 |
2022-03-31 | 494 | 501 | 494 | 495 | 57,500 | 495 |
2022-03-30 | 507 | 507 | 493 | 504 | 68,500 | 504 |
2022-03-29 | 503 | 512 | 500 | 512 | 62,200 | 512 |
2022-03-28 | 509 | 509 | 503 | 506 | 42,200 | 506 |
2022-03-25 | 510 | 510 | 503 | 504 | 35,400 | 504 |
2022-03-24 | 496 | 508 | 496 | 508 | 53,300 | 508 |
2022-03-23 | 493 | 509 | 489 | 505 | 124,400 | 505 |
2022-03-22 | 486 | 490 | 482 | 485 | 73,000 | 485 |
2022-03-18 | 481 | 481 | 471 | 478 | 62,600 | 478 |
2022-03-17 | 486 | 486 | 474 | 484 | 56,300 | 484 |
2022-03-16 | 473 | 473 | 467 | 473 | 47,600 | 473 |
2022-03-15 | 463 | 471 | 462 | 468 | 43,300 | 468 |
2022-03-14 | 465 | 470 | 462 | 463 | 28,300 | 463 |
2022-03-11 | 469 | 469 | 457 | 457 | 50,400 | 457 |
2022-03-10 | 469 | 474 | 467 | 474 | 88,800 | 474 |
2022-03-09 | 465 | 465 | 454 | 455 | 81,700 | 455 |
2022-03-08 | 463 | 470 | 456 | 458 | 67,700 | 458 |
2022-03-07 | 482 | 482 | 464 | 471 | 115,300 | 471 |
2022-03-04 | 491 | 492 | 479 | 481 | 67,800 | 481 |
2022-03-03 | 494 | 498 | 492 | 495 | 44,000 | 495 |
2022-03-02 | 495 | 495 | 489 | 489 | 75,900 | 489 |
2022-03-01 | 511 | 511 | 498 | 499 | 76,400 | 499 |
2022-02-28 | 494 | 504 | 490 | 503 | 78,400 | 503 |
2022-02-25 | 491 | 496 | 486 | 494 | 66,500 | 494 |
2022-02-24 | 484 | 491 | 481 | 487 | 97,600 | 487 |
2022-02-22 | 486 | 493 | 484 | 488 | 71,000 | 488 |
2022-02-21 | 499 | 499 | 489 | 492 | 70,400 | 492 |
2022-02-18 | 501 | 505 | 497 | 499 | 55,000 | 499 |
2022-02-17 | 508 | 508 | 499 | 501 | 73,800 | 501 |
2022-02-16 | 507 | 509 | 497 | 502 | 114,500 | 502 |
2022-02-15 | 512 | 515 | 496 | 500 | 182,300 | 500 |
2022-02-14 | 533 | 535 | 510 | 511 | 313,600 | 511 |
2022-02-10 | 570 | 570 | 554 | 561 | 110,900 | 561 |
2022-02-09 | 559 | 572 | 559 | 565 | 57,200 | 565 |
2022-02-08 | 557 | 565 | 553 | 556 | 42,700 | 556 |
2022-02-07 | 566 | 568 | 556 | 558 | 73,900 | 558 |
2022-02-04 | 560 | 566 | 556 | 565 | 63,700 | 565 |
2022-02-03 | 564 | 565 | 558 | 561 | 66,300 | 561 |
2022-02-02 | 562 | 567 | 560 | 564 | 49,900 | 564 |
2022-02-01 | 571 | 580 | 558 | 560 | 82,000 | 560 |
2022-01-31 | 559 | 572 | 558 | 569 | 69,600 | 569 |
2022-01-28 | 555 | 561 | 547 | 559 | 63,400 | 559 |
2022-01-27 | 561 | 566 | 545 | 547 | 198,200 | 547 |
2022-01-26 | 565 | 571 | 561 | 564 | 75,700 | 564 |
2022-01-25 | 583 | 583 | 562 | 570 | 124,400 | 570 |
2022-01-24 | 577 | 589 | 577 | 587 | 85,800 | 587 |
2022-01-21 | 579 | 584 | 571 | 583 | 147,500 | 583 |
2022-01-20 | 579 | 595 | 576 | 594 | 184,900 | 594 |
2022-01-19 | 604 | 613 | 581 | 589 | 260,700 | 589 |
2022-01-18 | 626 | 632 | 608 | 614 | 156,500 | 614 |
2022-01-17 | 617 | 637 | 613 | 627 | 147,100 | 627 |
2022-01-14 | 615 | 618 | 603 | 617 | 183,700 | 617 |
2022-01-13 | 632 | 636 | 620 | 621 | 183,700 | 621 |
2022-01-12 | 626 | 640 | 620 | 631 | 180,900 | 631 |
2022-01-11 | 639 | 642 | 622 | 630 | 441,200 | 630 |
2022-01-07 | 607 | 620 | 596 | 619 | 229,200 | 619 |
2022-01-06 | 590 | 619 | 583 | 615 | 228,800 | 615 |
2022-01-05 | 606 | 613 | 582 | 594 | 264,100 | 594 |
2022-01-04 | 628 | 645 | 604 | 606 | 368,900 | 606 |
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