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
1999-12-30	376	413	376	412	343,000	412
1999-12-29	390	390	370	375	39,000	375
1999-12-28	390	395	380	395	48,000	395
1999-12-27	390	390	370	390	104,000	390
1999-12-24	385	395	375	385	115,000	385
1999-12-22	400	400	385	385	54,000	385
1999-12-21	395	400	375	400	183,000	400
1999-12-20	400	405	395	395	135,000	395
1999-12-17	420	421	397	405	123,000	405
1999-12-16	418	425	412	420	151,000	420
1999-12-15	426	430	420	420	59,000	420
1999-12-14	440	440	426	426	81,000	426
1999-12-13	450	450	430	440	81,000	440
1999-12-10	450	450	440	448	100,000	448
1999-12-09	440	450	431	441	93,000	441
1999-12-08	437	437	431	433	41,000	433
1999-12-07	450	450	442	444	29,000	444
1999-12-06	440	450	437	450	24,000	450
1999-12-03	450	450	440	442	35,000	442
1999-12-02	469	470	440	450	90,000	450
1999-12-01	450	470	430	470	143,000	470
1999-11-30	480	480	450	457	87,000	457
1999-11-29	495	495	482	488	43,000	488
1999-11-26	496	499	481	482	75,000	482
1999-11-25	491	491	460	471	161,000	471
1999-11-24	510	512	480	491	95,000	491
1999-11-22	524	524	505	511	85,000	511
1999-11-19	516	531	503	504	96,000	504
1999-11-18	500	509	500	508	70,000	508
1999-11-17	527	530	494	495	137,000	495
1999-11-16	526	537	510	527	111,000	527
1999-11-15	551	551	525	526	135,000	526
1999-11-12	560	569	540	540	249,000	540
1999-11-11	555	574	550	555	345,000	555
1999-11-10	550	555	540	544	142,000	544
1999-11-09	551	551	530	543	183,000	543
1999-11-08	570	570	550	550	153,000	550
1999-11-05	535	555	535	550	196,000	550
1999-11-04	526	530	510	530	101,000	530
1999-11-02	520	520	506	506	74,000	506
1999-11-01	515	528	514	525	90,000	525
1999-10-29	522	524	510	515	53,000	515
1999-10-28	522	525	507	507	72,000	507
1999-10-27	524	525	500	500	196,000	500
1999-10-26	525	525	512	513	78,000	513
1999-10-25	523	529	510	512	131,000	512
1999-10-22	520	530	505	505	109,000	505
1999-10-21	529	539	500	500	193,000	500
1999-10-20	529	529	509	520	70,000	520
1999-10-19	516	516	505	505	61,000	505
1999-10-18	540	540	506	506	103,000	506
1999-10-15	541	542	540	540	89,000	540
1999-10-14	545	547	541	541	80,000	541
1999-10-13	553	553	541	545	45,000	545
1999-10-12	541	553	541	553	49,000	553
1999-10-08	550	550	541	541	38,000	541
1999-10-07	550	560	541	541	32,000	541
1999-10-06	541	550	541	550	42,000	550
1999-10-05	565	565	540	541	38,000	541
1999-10-04	565	565	540	555	40,000	555
1999-10-01	566	570	555	555	93,000	555
1999-09-30	573	586	560	565	113,000	565
1999-09-29	581	581	555	563	92,000	563
1999-09-28	551	567	551	567	130,000	567
1999-09-27	590	590	550	550	36,000	550
1999-09-24	585	585	550	551	31,000	551
1999-09-22	580	589	575	585	155,000	585
1999-09-21	590	598	580	580	262,000	580
1999-09-20	604	604	570	580	133,000	580
1999-09-17	600	600	586	600	212,000	600
1999-09-16	618	618	590	590	392,000	590
1999-09-14	588	624	579	610	706,000	610
1999-09-13	555	597	545	578	557,000	578
1999-09-10	557	570	545	545	160,000	545
1999-09-09	580	580	555	555	103,000	555
1999-09-08	601	619	570	570	238,000	570
1999-09-07	620	620	588	600	87,000	600
1999-09-06	623	640	610	610	164,000	610
1999-09-03	635	635	616	622	207,000	622
1999-09-02	640	650	631	634	754,000	634
1999-09-01	600	635	580	630	928,000	630
1999-08-31	550	630	550	601	1,177,000	601
1999-08-30	536	536	525	530	89,000	530
1999-08-27	500	515	500	506	143,000	506
1999-08-26	505	510	498	498	170,000	498
1999-08-25	525	528	500	505	185,000	505
1999-08-24	548	548	512	515	133,000	515
1999-08-23	560	565	540	545	52,000	545
1999-08-20	563	563	540	550	119,000	550
1999-08-19	568	568	555	560	90,000	560
1999-08-18	581	587	570	570	308,000	570
1999-08-17	601	606	580	581	92,000	581
1999-08-16	556	607	556	606	128,000	606
1999-08-13	560	565	550	555	44,000	555
1999-08-12	565	570	560	563	58,000	563
1999-08-11	570	570	560	565	35,000	565
1999-08-10	570	582	570	572	13,000	572
1999-08-09	550	582	540	570	31,000	570
1999-08-06	581	590	563	565	151,000	565
1999-08-05	583	600	575	597	364,000	597
1999-08-04	603	609	593	593	90,000	593
1999-08-03	610	616	601	603	169,000	603
1999-08-02	610	620	605	606	104,000	606
1999-07-30	620	630	620	623	35,000	623
1999-07-29	630	648	630	631	71,000	631
1999-07-28	630	633	620	625	123,000	625
1999-07-27	620	630	616	630	166,000	630
1999-07-26	622	630	620	630	93,000	630
1999-07-23	625	635	625	635	148,000	635
1999-07-22	661	665	635	645	269,000	645
1999-07-21	663	680	655	662	182,000	662
1999-07-19	650	695	649	683	433,000	683
1999-07-16	670	680	650	650	319,000	650
1999-07-15	680	680	661	680	399,000	680
1999-07-14	698	698	681	685	366,000	685
1999-07-13	653	703	639	698	601,000	698
1999-07-12	670	670	650	659	345,000	659
1999-07-09	689	695	665	667	707,000	667
1999-07-08	675	704	665	695	2,225,000	695
1999-07-07	625	675	602	660	1,307,000	660
1999-07-06	595	623	590	615	1,079,000	615
1999-07-05	615	624	580	580	907,000	580
1999-07-02	560	609	555	605	1,452,000	605
1999-07-01	545	580	545	562	589,000	562
1999-06-30	560	560	535	545	260,000	545
1999-06-29	547	555	529	554	186,000	554
1999-06-28	540	549	537	548	124,000	548
1999-06-25	550	560	525	525	823,000	525
1999-06-24	528	576	522	560	2,540,000	560
1999-06-23	492	536	492	518	1,401,000	518
1999-06-22	489	490	480	490	139,000	490
1999-06-21	489	489	467	480	28,000	480
1999-06-18	474	480	470	479	51,000	479
1999-06-17	499	499	480	494	72,000	494
1999-06-16	494	498	490	497	370,000	497
1999-06-15	479	490	479	484	123,000	484
1999-06-14	465	479	463	479	22,000	479
1999-06-11	460	460	456	460	14,000	460
1999-06-10	460	470	455	455	54,000	455
1999-06-09	451	459	451	455	17,000	455
1999-06-08	441	450	440	450	11,000	450
1999-06-07	460	460	440	440	44,000	440
1999-06-04	448	450	444	450	17,000	450
1999-06-03	450	450	441	441	31,000	441
1999-06-02	460	460	450	450	8,000	450
1999-06-01	460	463	440	450	40,000	450
1999-05-31	465	465	460	460	21,000	460
1999-05-28	445	460	445	450	61,000	450
1999-05-27	440	448	440	445	36,000	445
1999-05-26	460	460	431	440	76,000	440
1999-05-25	475	480	460	461	55,000	461
1999-05-24	471	477	470	477	36,000	477
1999-05-21	450	460	445	460	68,000	460
1999-05-20	460	465	440	440	57,000	440
1999-05-19	470	470	460	460	71,000	460
1999-05-18	480	480	470	470	76,000	470
1999-05-17	494	494	475	480	65,000	480
1999-05-14	498	500	485	494	151,000	494
1999-05-13	499	502	490	495	78,000	495
1999-05-12	503	510	491	499	200,000	499
1999-05-11	485	520	480	498	1,896,000	498
1999-05-10	488	488	470	470	309,000	470
1999-05-07	470	488	470	488	108,000	488
1999-05-06	440	450	440	450	23,000	450
1999-04-30	440	448	440	448	6,000	448
1999-04-28	445	445	435	440	46,000	440
1999-04-27	449	449	445	446	31,000	446
1999-04-26	445	448	445	445	28,000	445
1999-04-23	435	441	435	440	12,000	440
1999-04-22	435	435	430	430	47,000	430
1999-04-21	449	449	435	435	19,000	435
1999-04-20	431	435	430	435	20,000	435
1999-04-19	440	445	430	431	45,000	431
1999-04-16	431	440	431	440	21,000	440
1999-04-15	445	445	430	430	46,000	430
1999-04-14	470	470	440	450	56,000	450
1999-04-13	451	471	451	460	29,000	460
1999-04-12	470	473	450	451	25,000	451
1999-04-09	485	485	465	475	127,000	475
1999-04-08	485	488	475	475	256,000	475
1999-04-07	439	480	439	470	279,000	470
1999-04-06	440	440	432	435	81,000	435
1999-04-05	445	445	430	435	106,000	435
1999-04-02	424	425	415	415	34,000	415
1999-04-01	440	440	420	421	119,000	421
1999-03-31	398	450	392	444	207,000	444
1999-03-30	380	386	380	385	33,000	385
1999-03-29	380	380	375	380	26,000	380
1999-03-26	381	385	381	383	15,000	383
1999-03-25	383	385	375	385	21,000	385
1999-03-24	380	385	380	380	14,000	380
1999-03-23	385	388	380	385	29,000	385
1999-03-19	395	399	385	385	69,000	385
1999-03-18	382	405	382	395	87,000	395
1999-03-17	370	381	370	381	25,000	381
1999-03-16	370	374	370	370	9,000	370
1999-03-15	379	379	371	371	21,000	371
1999-03-12	390	390	370	380	17,000	380
1999-03-11	404	404	381	395	59,000	395
1999-03-10	390	405	385	400	228,000	400
1999-03-09	374	385	373	385	78,000	385
1999-03-08	388	388	370	374	74,000	374
1999-03-05	380	400	371	393	333,000	393
1999-03-04	372	375	350	374	218,000	374
1999-03-03	310	377	310	374	345,000	374
1999-03-02	310	310	310	310	10,000	310
1999-03-01	301	310	301	309	17,000	309
1999-02-26	301	310	300	300	14,000	300
1999-02-25	302	302	300	300	17,000	300
1999-02-24	305	308	305	308	12,000	308
1999-02-23	310	310	300	300	26,000	300
1999-02-22	310	310	309	310	10,000	310
1999-02-19	301	310	301	310	34,000	310
1999-02-18	285	285	285	285	15,000	285
1999-02-17	291	291	285	285	7,000	285
1999-02-15	310	310	302	308	41,000	308
1999-02-12	310	310	310	310	1,000	310
1999-02-10	310	310	281	281	11,000	281
1999-02-09	317	317	305	315	38,000	315
1999-02-08	300	319	299	319	83,000	319
1999-02-05	292	298	291	298	15,000	298
1999-02-04	291	295	291	291	9,000	291
1999-02-03	290	290	289	290	15,000	290
1999-02-02	299	300	299	299	5,000	299
1999-02-01	300	320	300	308	14,000	308
1999-01-29	290	295	289	289	22,000	289
1999-01-28	284	285	284	285	5,000	285
1999-01-26	280	285	280	281	4,000	281
1999-01-25	256	260	256	260	6,000	260
1999-01-22	268	273	268	273	6,000	273
1999-01-21	275	275	268	268	8,000	268
1999-01-20	276	280	276	279	3,000	279
1999-01-19	270	270	270	270	1,000	270
1999-01-18	281	285	281	285	22,000	285
1999-01-14	276	276	273	273	14,000	273
1999-01-13	289	289	276	276	8,000	276
1999-01-12	288	290	288	290	5,000	290
1999-01-11	285	285	285	285	3,000	285
1999-01-08	285	285	285	285	5,000	285
1999-01-06	285	285	285	285	8,000	285
1999-01-05	295	295	285	285	5,000	285
1999-01-04	285	285	285	285	12,000	285

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

2025年01月
日	月	火	水	木	金	土
« 12月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31