5985 サンコール(株) の時系列データ [1999年度]

日付始値高値安値終値出来高調整後終値
1999-12-30376413376412343,000412
1999-12-2939039037037539,000375
1999-12-2839039538039548,000395
1999-12-27390390370390104,000390
1999-12-24385395375385115,000385
1999-12-2240040038538554,000385
1999-12-21395400375400183,000400
1999-12-20400405395395135,000395
1999-12-17420421397405123,000405
1999-12-16418425412420151,000420
1999-12-1542643042042059,000420
1999-12-1444044042642681,000426
1999-12-1345045043044081,000440
1999-12-10450450440448100,000448
1999-12-0944045043144193,000441
1999-12-0843743743143341,000433
1999-12-0745045044244429,000444
1999-12-0644045043745024,000450
1999-12-0345045044044235,000442
1999-12-0246947044045090,000450
1999-12-01450470430470143,000470
1999-11-3048048045045787,000457
1999-11-2949549548248843,000488
1999-11-2649649948148275,000482
1999-11-25491491460471161,000471
1999-11-2451051248049195,000491
1999-11-2252452450551185,000511
1999-11-1951653150350496,000504
1999-11-1850050950050870,000508
1999-11-17527530494495137,000495
1999-11-16526537510527111,000527
1999-11-15551551525526135,000526
1999-11-12560569540540249,000540
1999-11-11555574550555345,000555
1999-11-10550555540544142,000544
1999-11-09551551530543183,000543
1999-11-08570570550550153,000550
1999-11-05535555535550196,000550
1999-11-04526530510530101,000530
1999-11-0252052050650674,000506
1999-11-0151552851452590,000525
1999-10-2952252451051553,000515
1999-10-2852252550750772,000507
1999-10-27524525500500196,000500
1999-10-2652552551251378,000513
1999-10-25523529510512131,000512
1999-10-22520530505505109,000505
1999-10-21529539500500193,000500
1999-10-2052952950952070,000520
1999-10-1951651650550561,000505
1999-10-18540540506506103,000506
1999-10-1554154254054089,000540
1999-10-1454554754154180,000541
1999-10-1355355354154545,000545
1999-10-1254155354155349,000553
1999-10-0855055054154138,000541
1999-10-0755056054154132,000541
1999-10-0654155054155042,000550
1999-10-0556556554054138,000541
1999-10-0456556554055540,000555
1999-10-0156657055555593,000555
1999-09-30573586560565113,000565
1999-09-2958158155556392,000563
1999-09-28551567551567130,000567
1999-09-2759059055055036,000550
1999-09-2458558555055131,000551
1999-09-22580589575585155,000585
1999-09-21590598580580262,000580
1999-09-20604604570580133,000580
1999-09-17600600586600212,000600
1999-09-16618618590590392,000590
1999-09-14588624579610706,000610
1999-09-13555597545578557,000578
1999-09-10557570545545160,000545
1999-09-09580580555555103,000555
1999-09-08601619570570238,000570
1999-09-0762062058860087,000600
1999-09-06623640610610164,000610
1999-09-03635635616622207,000622
1999-09-02640650631634754,000634
1999-09-01600635580630928,000630
1999-08-315506305506011,177,000601
1999-08-3053653652553089,000530
1999-08-27500515500506143,000506
1999-08-26505510498498170,000498
1999-08-25525528500505185,000505
1999-08-24548548512515133,000515
1999-08-2356056554054552,000545
1999-08-20563563540550119,000550
1999-08-1956856855556090,000560
1999-08-18581587570570308,000570
1999-08-1760160658058192,000581
1999-08-16556607556606128,000606
1999-08-1356056555055544,000555
1999-08-1256557056056358,000563
1999-08-1157057056056535,000565
1999-08-1057058257057213,000572
1999-08-0955058254057031,000570
1999-08-06581590563565151,000565
1999-08-05583600575597364,000597
1999-08-0460360959359390,000593
1999-08-03610616601603169,000603
1999-08-02610620605606104,000606
1999-07-3062063062062335,000623
1999-07-2963064863063171,000631
1999-07-28630633620625123,000625
1999-07-27620630616630166,000630
1999-07-2662263062063093,000630
1999-07-23625635625635148,000635
1999-07-22661665635645269,000645
1999-07-21663680655662182,000662
1999-07-19650695649683433,000683
1999-07-16670680650650319,000650
1999-07-15680680661680399,000680
1999-07-14698698681685366,000685
1999-07-13653703639698601,000698
1999-07-12670670650659345,000659
1999-07-09689695665667707,000667
1999-07-086757046656952,225,000695
1999-07-076256756026601,307,000660
1999-07-065956235906151,079,000615
1999-07-05615624580580907,000580
1999-07-025606095556051,452,000605
1999-07-01545580545562589,000562
1999-06-30560560535545260,000545
1999-06-29547555529554186,000554
1999-06-28540549537548124,000548
1999-06-25550560525525823,000525
1999-06-245285765225602,540,000560
1999-06-234925364925181,401,000518
1999-06-22489490480490139,000490
1999-06-2148948946748028,000480
1999-06-1847448047047951,000479
1999-06-1749949948049472,000494
1999-06-16494498490497370,000497
1999-06-15479490479484123,000484
1999-06-1446547946347922,000479
1999-06-1146046045646014,000460
1999-06-1046047045545554,000455
1999-06-0945145945145517,000455
1999-06-0844145044045011,000450
1999-06-0746046044044044,000440
1999-06-0444845044445017,000450
1999-06-0345045044144131,000441
1999-06-024604604504508,000450
1999-06-0146046344045040,000450
1999-05-3146546546046021,000460
1999-05-2844546044545061,000450
1999-05-2744044844044536,000445
1999-05-2646046043144076,000440
1999-05-2547548046046155,000461
1999-05-2447147747047736,000477
1999-05-2145046044546068,000460
1999-05-2046046544044057,000440
1999-05-1947047046046071,000460
1999-05-1848048047047076,000470
1999-05-1749449447548065,000480
1999-05-14498500485494151,000494
1999-05-1349950249049578,000495
1999-05-12503510491499200,000499
1999-05-114855204804981,896,000498
1999-05-10488488470470309,000470
1999-05-07470488470488108,000488
1999-05-0644045044045023,000450
1999-04-304404484404486,000448
1999-04-2844544543544046,000440
1999-04-2744944944544631,000446
1999-04-2644544844544528,000445
1999-04-2343544143544012,000440
1999-04-2243543543043047,000430
1999-04-2144944943543519,000435
1999-04-2043143543043520,000435
1999-04-1944044543043145,000431
1999-04-1643144043144021,000440
1999-04-1544544543043046,000430
1999-04-1447047044045056,000450
1999-04-1345147145146029,000460
1999-04-1247047345045125,000451
1999-04-09485485465475127,000475
1999-04-08485488475475256,000475
1999-04-07439480439470279,000470
1999-04-0644044043243581,000435
1999-04-05445445430435106,000435
1999-04-0242442541541534,000415
1999-04-01440440420421119,000421
1999-03-31398450392444207,000444
1999-03-3038038638038533,000385
1999-03-2938038037538026,000380
1999-03-2638138538138315,000383
1999-03-2538338537538521,000385
1999-03-2438038538038014,000380
1999-03-2338538838038529,000385
1999-03-1939539938538569,000385
1999-03-1838240538239587,000395
1999-03-1737038137038125,000381
1999-03-163703743703709,000370
1999-03-1537937937137121,000371
1999-03-1239039037038017,000380
1999-03-1140440438139559,000395
1999-03-10390405385400228,000400
1999-03-0937438537338578,000385
1999-03-0838838837037474,000374
1999-03-05380400371393333,000393
1999-03-04372375350374218,000374
1999-03-03310377310374345,000374
1999-03-0231031031031010,000310
1999-03-0130131030130917,000309
1999-02-2630131030030014,000300
1999-02-2530230230030017,000300
1999-02-2430530830530812,000308
1999-02-2331031030030026,000300
1999-02-2231031030931010,000310
1999-02-1930131030131034,000310
1999-02-1828528528528515,000285
1999-02-172912912852857,000285
1999-02-1531031030230841,000308
1999-02-123103103103101,000310
1999-02-1031031028128111,000281
1999-02-0931731730531538,000315
1999-02-0830031929931983,000319
1999-02-0529229829129815,000298
1999-02-042912952912919,000291
1999-02-0329029028929015,000290
1999-02-022993002992995,000299
1999-02-0130032030030814,000308
1999-01-2929029528928922,000289
1999-01-282842852842855,000285
1999-01-262802852802814,000281
1999-01-252562602562606,000260
1999-01-222682732682736,000273
1999-01-212752752682688,000268
1999-01-202762802762793,000279
1999-01-192702702702701,000270
1999-01-1828128528128522,000285
1999-01-1427627627327314,000273
1999-01-132892892762768,000276
1999-01-122882902882905,000290
1999-01-112852852852853,000285
1999-01-082852852852855,000285
1999-01-062852852852858,000285
1999-01-052952952852855,000285
1999-01-0428528528528512,000285

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