5985 サンコール(株) の時系列データ [2026年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2026-02-06	1,005	1,008	956	1,000	498,400	1,000
2026-02-05	1,025	1,031	981	990	650,100	990
2026-02-04	990	1,020	975	1,020	513,700	1,020
2026-02-03	979	997	955	990	564,800	990
2026-02-02	964	1,017	959	967	888,200	967
2026-01-30	933	961	928	954	295,300	954
2026-01-29	951	959	928	945	415,000	945
2026-01-28	945	969	928	947	495,700	947
2026-01-27	950	954	932	945	410,500	945
2026-01-26	971	991	953	954	676,800	954
2026-01-23	999	1,020	981	989	471,200	989
2026-01-22	1,014	1,020	994	994	323,700	994
2026-01-21	981	1,029	980	999	608,300	999
2026-01-20	1,040	1,043	1,008	1,008	396,500	1,008
2026-01-19	1,023	1,052	1,016	1,030	513,700	1,030
2026-01-16	1,050	1,060	1,032	1,045	472,900	1,045
2026-01-15	1,008	1,070	1,004	1,056	733,600	1,056
2026-01-14	1,010	1,051	1,002	1,023	813,300	1,023
2026-01-13	976	1,023	955	1,003	838,700	1,003
2026-01-09	951	965	940	951	453,000	951
2026-01-08	963	971	940	944	606,900	944
2026-01-07	941	985	933	976	858,000	976
2026-01-06	961	981	926	932	798,400	932
2026-01-05	933	957	921	954	852,500	954

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