5985 サンコール(株) の時系列データ [2000年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2000-12-29 | 351 | 355 | 346 | 355 | 18,000 | 355 |
| 2000-12-28 | 351 | 352 | 350 | 350 | 13,000 | 350 |
| 2000-12-27 | 355 | 355 | 350 | 350 | 18,000 | 350 |
| 2000-12-26 | 347 | 355 | 346 | 355 | 13,000 | 355 |
| 2000-12-25 | 356 | 356 | 345 | 345 | 22,000 | 345 |
| 2000-12-22 | 346 | 350 | 346 | 346 | 41,000 | 346 |
| 2000-12-21 | 349 | 350 | 341 | 346 | 44,000 | 346 |
| 2000-12-20 | 356 | 356 | 344 | 351 | 17,000 | 351 |
| 2000-12-19 | 368 | 375 | 367 | 367 | 99,000 | 367 |
| 2000-12-18 | 369 | 369 | 365 | 366 | 21,000 | 366 |
| 2000-12-15 | 376 | 376 | 370 | 370 | 31,000 | 370 |
| 2000-12-14 | 376 | 376 | 376 | 376 | 9,000 | 376 |
| 2000-12-13 | 377 | 377 | 375 | 377 | 11,000 | 377 |
| 2000-12-12 | 390 | 394 | 377 | 377 | 30,000 | 377 |
| 2000-12-11 | 385 | 390 | 385 | 388 | 57,000 | 388 |
| 2000-12-08 | 376 | 385 | 376 | 385 | 4,000 | 385 |
| 2000-12-07 | 375 | 376 | 375 | 376 | 3,000 | 376 |
| 2000-12-06 | 386 | 386 | 385 | 386 | 37,000 | 386 |
| 2000-12-05 | 391 | 391 | 385 | 386 | 9,000 | 386 |
| 2000-12-04 | 385 | 391 | 385 | 391 | 22,000 | 391 |
| 2000-12-01 | 370 | 381 | 365 | 381 | 24,000 | 381 |
| 2000-11-30 | 371 | 371 | 369 | 370 | 33,000 | 370 |
| 2000-11-29 | 367 | 371 | 367 | 371 | 7,000 | 371 |
| 2000-11-28 | 393 | 393 | 380 | 382 | 10,000 | 382 |
| 2000-11-27 | 375 | 400 | 375 | 398 | 77,000 | 398 |
| 2000-11-24 | 340 | 355 | 340 | 355 | 12,000 | 355 |
| 2000-11-22 | 342 | 342 | 340 | 341 | 19,000 | 341 |
| 2000-11-21 | 355 | 355 | 352 | 355 | 24,000 | 355 |
| 2000-11-20 | 356 | 360 | 356 | 360 | 18,000 | 360 |
| 2000-11-17 | 359 | 359 | 353 | 355 | 22,000 | 355 |
| 2000-11-16 | 366 | 366 | 360 | 360 | 12,000 | 360 |
| 2000-11-15 | 366 | 367 | 366 | 366 | 10,000 | 366 |
| 2000-11-14 | 350 | 351 | 350 | 351 | 14,000 | 351 |
| 2000-11-13 | 358 | 358 | 350 | 350 | 16,000 | 350 |
| 2000-11-10 | 358 | 358 | 358 | 358 | 9,000 | 358 |
| 2000-11-09 | 360 | 360 | 358 | 358 | 8,000 | 358 |
| 2000-11-08 | 361 | 370 | 350 | 365 | 20,000 | 365 |
| 2000-11-07 | 365 | 365 | 350 | 351 | 24,000 | 351 |
| 2000-11-06 | 361 | 370 | 361 | 361 | 8,000 | 361 |
| 2000-11-02 | 379 | 379 | 350 | 350 | 26,000 | 350 |
| 2000-11-01 | 364 | 370 | 364 | 370 | 44,000 | 370 |
| 2000-10-31 | 370 | 370 | 360 | 360 | 37,000 | 360 |
| 2000-10-30 | 370 | 370 | 365 | 370 | 44,000 | 370 |
| 2000-10-27 | 365 | 370 | 361 | 370 | 18,000 | 370 |
| 2000-10-26 | 370 | 370 | 368 | 368 | 15,000 | 368 |
| 2000-10-25 | 375 | 375 | 368 | 370 | 18,000 | 370 |
| 2000-10-24 | 375 | 375 | 375 | 375 | 18,000 | 375 |
| 2000-10-23 | 375 | 375 | 375 | 375 | 4,000 | 375 |
| 2000-10-20 | 371 | 380 | 371 | 380 | 45,000 | 380 |
| 2000-10-19 | 385 | 385 | 365 | 365 | 39,000 | 365 |
| 2000-10-18 | 401 | 401 | 390 | 390 | 39,000 | 390 |
| 2000-10-17 | 398 | 401 | 397 | 401 | 106,000 | 401 |
| 2000-10-16 | 379 | 385 | 379 | 385 | 35,000 | 385 |
| 2000-10-13 | 376 | 380 | 373 | 375 | 26,000 | 375 |
| 2000-10-12 | 380 | 383 | 377 | 380 | 77,000 | 380 |
| 2000-10-11 | 375 | 385 | 375 | 380 | 48,000 | 380 |
| 2000-10-10 | 375 | 375 | 375 | 375 | 4,000 | 375 |
| 2000-10-06 | 380 | 380 | 375 | 375 | 17,000 | 375 |
| 2000-10-05 | 370 | 380 | 370 | 380 | 27,000 | 380 |
| 2000-10-04 | 380 | 380 | 375 | 375 | 22,000 | 375 |
| 2000-10-03 | 380 | 380 | 378 | 378 | 22,000 | 378 |
| 2000-10-02 | 390 | 390 | 380 | 380 | 25,000 | 380 |
| 2000-09-29 | 377 | 377 | 368 | 369 | 27,000 | 369 |
| 2000-09-28 | 385 | 385 | 377 | 377 | 13,000 | 377 |
| 2000-09-27 | 400 | 400 | 385 | 385 | 12,000 | 385 |
| 2000-09-26 | 405 | 405 | 400 | 400 | 9,000 | 400 |
| 2000-09-25 | 419 | 419 | 401 | 405 | 68,000 | 405 |
| 2000-09-22 | 391 | 405 | 391 | 400 | 87,000 | 400 |
| 2000-09-21 | 370 | 385 | 370 | 385 | 43,000 | 385 |
| 2000-09-20 | 370 | 370 | 370 | 370 | 7,000 | 370 |
| 2000-09-19 | 379 | 379 | 379 | 379 | 4,000 | 379 |
| 2000-09-18 | 371 | 371 | 370 | 371 | 25,000 | 371 |
| 2000-09-14 | 374 | 374 | 360 | 361 | 44,000 | 361 |
| 2000-09-13 | 385 | 385 | 370 | 375 | 17,000 | 375 |
| 2000-09-12 | 386 | 386 | 385 | 385 | 13,000 | 385 |
| 2000-09-11 | 390 | 390 | 386 | 389 | 18,000 | 389 |
| 2000-09-08 | 393 | 394 | 390 | 391 | 57,000 | 391 |
| 2000-09-07 | 395 | 396 | 393 | 393 | 25,000 | 393 |
| 2000-09-06 | 403 | 403 | 395 | 395 | 44,000 | 395 |
| 2000-09-05 | 395 | 396 | 395 | 395 | 24,000 | 395 |
| 2000-09-04 | 410 | 410 | 405 | 405 | 21,000 | 405 |
| 2000-09-01 | 416 | 416 | 401 | 403 | 123,000 | 403 |
| 2000-08-31 | 395 | 418 | 390 | 416 | 96,000 | 416 |
| 2000-08-30 | 403 | 403 | 391 | 398 | 13,000 | 398 |
| 2000-08-29 | 402 | 406 | 400 | 403 | 24,000 | 403 |
| 2000-08-28 | 400 | 403 | 398 | 403 | 64,000 | 403 |
| 2000-08-25 | 391 | 405 | 391 | 405 | 52,000 | 405 |
| 2000-08-24 | 399 | 414 | 399 | 401 | 46,000 | 401 |
| 2000-08-23 | 377 | 400 | 377 | 395 | 110,000 | 395 |
| 2000-08-22 | 361 | 370 | 361 | 370 | 253,000 | 370 |
| 2000-08-21 | 373 | 373 | 360 | 361 | 7,000 | 361 |
| 2000-08-18 | 375 | 375 | 375 | 375 | 19,000 | 375 |
| 2000-08-17 | 375 | 375 | 373 | 375 | 17,000 | 375 |
| 2000-08-16 | 371 | 378 | 371 | 375 | 27,000 | 375 |
| 2000-08-15 | 361 | 375 | 360 | 370 | 27,000 | 370 |
| 2000-08-14 | 350 | 350 | 350 | 350 | 6,000 | 350 |
| 2000-08-11 | 341 | 346 | 341 | 345 | 29,000 | 345 |
| 2000-08-10 | 360 | 360 | 348 | 348 | 51,000 | 348 |
| 2000-08-09 | 358 | 361 | 358 | 361 | 7,000 | 361 |
| 2000-08-08 | 354 | 355 | 353 | 355 | 33,000 | 355 |
| 2000-08-07 | 360 | 365 | 354 | 354 | 36,000 | 354 |
| 2000-08-04 | 370 | 370 | 365 | 366 | 12,000 | 366 |
| 2000-08-03 | 379 | 379 | 369 | 370 | 18,000 | 370 |
| 2000-08-02 | 380 | 380 | 379 | 379 | 29,000 | 379 |
| 2000-08-01 | 359 | 380 | 359 | 380 | 15,000 | 380 |
| 2000-07-31 | 365 | 365 | 359 | 359 | 102,000 | 359 |
| 2000-07-28 | 368 | 368 | 361 | 365 | 72,000 | 365 |
| 2000-07-27 | 381 | 381 | 361 | 370 | 54,000 | 370 |
| 2000-07-26 | 380 | 385 | 380 | 385 | 30,000 | 385 |
| 2000-07-25 | 381 | 389 | 380 | 389 | 16,000 | 389 |
| 2000-07-24 | 388 | 390 | 382 | 390 | 36,000 | 390 |
| 2000-07-21 | 390 | 392 | 390 | 390 | 14,000 | 390 |
| 2000-07-19 | 390 | 392 | 390 | 392 | 108,000 | 392 |
| 2000-07-18 | 400 | 400 | 396 | 396 | 25,000 | 396 |
| 2000-07-17 | 400 | 400 | 390 | 400 | 43,000 | 400 |
| 2000-07-14 | 401 | 408 | 400 | 400 | 50,000 | 400 |
| 2000-07-13 | 408 | 408 | 400 | 400 | 39,000 | 400 |
| 2000-07-12 | 412 | 415 | 408 | 408 | 27,000 | 408 |
| 2000-07-11 | 411 | 414 | 408 | 414 | 31,000 | 414 |
| 2000-07-10 | 402 | 410 | 402 | 408 | 18,000 | 408 |
| 2000-07-07 | 396 | 400 | 395 | 398 | 21,000 | 398 |
| 2000-07-06 | 401 | 404 | 390 | 393 | 43,000 | 393 |
| 2000-07-05 | 410 | 411 | 408 | 411 | 34,000 | 411 |
| 2000-07-04 | 414 | 415 | 410 | 410 | 76,000 | 410 |
| 2000-07-03 | 410 | 415 | 406 | 410 | 57,000 | 410 |
| 2000-06-30 | 396 | 406 | 396 | 397 | 21,000 | 397 |
| 2000-06-29 | 390 | 391 | 390 | 390 | 19,000 | 390 |
| 2000-06-28 | 387 | 390 | 386 | 390 | 60,000 | 390 |
| 2000-06-27 | 385 | 397 | 385 | 387 | 43,000 | 387 |
| 2000-06-26 | 388 | 388 | 383 | 383 | 32,000 | 383 |
| 2000-06-23 | 390 | 393 | 386 | 392 | 28,000 | 392 |
| 2000-06-22 | 392 | 398 | 392 | 396 | 45,000 | 396 |
| 2000-06-21 | 385 | 405 | 385 | 398 | 48,000 | 398 |
| 2000-06-20 | 410 | 411 | 410 | 410 | 24,000 | 410 |
| 2000-06-19 | 417 | 417 | 411 | 411 | 18,000 | 411 |
| 2000-06-16 | 403 | 415 | 403 | 415 | 79,000 | 415 |
| 2000-06-15 | 403 | 403 | 400 | 400 | 43,000 | 400 |
| 2000-06-14 | 406 | 410 | 405 | 406 | 53,000 | 406 |
| 2000-06-13 | 396 | 401 | 393 | 401 | 107,000 | 401 |
| 2000-06-12 | 393 | 395 | 392 | 395 | 22,000 | 395 |
| 2000-06-09 | 392 | 395 | 392 | 395 | 21,000 | 395 |
| 2000-06-08 | 394 | 397 | 391 | 392 | 29,000 | 392 |
| 2000-06-07 | 398 | 398 | 390 | 391 | 33,000 | 391 |
| 2000-06-06 | 388 | 398 | 388 | 392 | 37,000 | 392 |
| 2000-06-05 | 400 | 400 | 385 | 386 | 45,000 | 386 |
| 2000-06-02 | 380 | 384 | 380 | 384 | 33,000 | 384 |
| 2000-06-01 | 380 | 390 | 380 | 380 | 34,000 | 380 |
| 2000-05-31 | 380 | 398 | 380 | 388 | 30,000 | 388 |
| 2000-05-30 | 380 | 388 | 375 | 377 | 89,000 | 377 |
| 2000-05-29 | 386 | 389 | 376 | 376 | 153,000 | 376 |
| 2000-05-26 | 401 | 401 | 385 | 385 | 153,000 | 385 |
| 2000-05-25 | 410 | 411 | 402 | 404 | 57,000 | 404 |
| 2000-05-24 | 410 | 410 | 405 | 408 | 32,000 | 408 |
| 2000-05-23 | 410 | 410 | 406 | 408 | 25,000 | 408 |
| 2000-05-22 | 418 | 420 | 405 | 408 | 53,000 | 408 |
| 2000-05-19 | 415 | 421 | 415 | 415 | 21,000 | 415 |
| 2000-05-18 | 418 | 420 | 413 | 413 | 40,000 | 413 |
| 2000-05-17 | 423 | 425 | 421 | 421 | 15,000 | 421 |
| 2000-05-16 | 419 | 421 | 416 | 418 | 27,000 | 418 |
| 2000-05-15 | 415 | 429 | 411 | 415 | 21,000 | 415 |
| 2000-05-12 | 420 | 420 | 410 | 410 | 17,000 | 410 |
| 2000-05-11 | 428 | 428 | 405 | 410 | 26,000 | 410 |
| 2000-05-10 | 423 | 429 | 417 | 429 | 31,000 | 429 |
| 2000-05-09 | 420 | 428 | 411 | 428 | 20,000 | 428 |
| 2000-05-08 | 415 | 421 | 415 | 420 | 36,000 | 420 |
| 2000-05-02 | 407 | 420 | 407 | 419 | 23,000 | 419 |
| 2000-05-01 | 410 | 419 | 405 | 405 | 14,000 | 405 |
| 2000-04-28 | 406 | 425 | 402 | 410 | 29,000 | 410 |
| 2000-04-27 | 419 | 419 | 401 | 410 | 15,000 | 410 |
| 2000-04-26 | 410 | 429 | 410 | 424 | 29,000 | 424 |
| 2000-04-25 | 410 | 410 | 400 | 400 | 64,000 | 400 |
| 2000-04-24 | 430 | 430 | 407 | 420 | 42,000 | 420 |
| 2000-04-21 | 420 | 420 | 415 | 420 | 7,000 | 420 |
| 2000-04-20 | 402 | 414 | 402 | 405 | 37,000 | 405 |
| 2000-04-19 | 401 | 420 | 401 | 410 | 48,000 | 410 |
| 2000-04-18 | 410 | 410 | 395 | 395 | 71,000 | 395 |
| 2000-04-17 | 420 | 420 | 398 | 398 | 172,000 | 398 |
| 2000-04-14 | 428 | 435 | 428 | 431 | 29,000 | 431 |
| 2000-04-13 | 435 | 435 | 428 | 428 | 16,000 | 428 |
| 2000-04-12 | 436 | 443 | 425 | 443 | 14,000 | 443 |
| 2000-04-11 | 446 | 446 | 435 | 435 | 29,000 | 435 |
| 2000-04-10 | 440 | 454 | 440 | 450 | 17,000 | 450 |
| 2000-04-07 | 436 | 449 | 436 | 449 | 11,000 | 449 |
| 2000-04-06 | 435 | 445 | 435 | 435 | 40,000 | 435 |
| 2000-04-05 | 455 | 455 | 435 | 445 | 53,000 | 445 |
| 2000-04-04 | 478 | 478 | 455 | 464 | 112,000 | 464 |
| 2000-04-03 | 440 | 466 | 440 | 466 | 93,000 | 466 |
| 2000-03-31 | 451 | 464 | 440 | 440 | 45,000 | 440 |
| 2000-03-30 | 457 | 457 | 441 | 451 | 14,000 | 451 |
| 2000-03-29 | 428 | 464 | 428 | 459 | 67,000 | 459 |
| 2000-03-28 | 440 | 440 | 421 | 425 | 26,000 | 425 |
| 2000-03-27 | 427 | 432 | 420 | 424 | 50,000 | 424 |
| 2000-03-24 | 441 | 441 | 430 | 430 | 26,000 | 430 |
| 2000-03-23 | 469 | 469 | 440 | 440 | 26,000 | 440 |
| 2000-03-22 | 440 | 460 | 440 | 455 | 86,000 | 455 |
| 2000-03-21 | 450 | 450 | 430 | 440 | 39,000 | 440 |
| 2000-03-17 | 469 | 469 | 440 | 446 | 42,000 | 446 |
| 2000-03-16 | 440 | 470 | 440 | 470 | 58,000 | 470 |
| 2000-03-15 | 420 | 435 | 416 | 435 | 88,000 | 435 |
| 2000-03-14 | 417 | 420 | 412 | 420 | 58,000 | 420 |
| 2000-03-13 | 446 | 446 | 411 | 417 | 435,000 | 417 |
| 2000-03-10 | 459 | 460 | 443 | 445 | 145,000 | 445 |
| 2000-03-09 | 484 | 484 | 435 | 456 | 234,000 | 456 |
| 2000-03-08 | 465 | 481 | 465 | 479 | 89,000 | 479 |
| 2000-03-07 | 490 | 490 | 463 | 465 | 145,000 | 465 |
| 2000-03-06 | 510 | 520 | 477 | 499 | 136,000 | 499 |
| 2000-03-03 | 529 | 545 | 510 | 527 | 674,000 | 527 |
| 2000-03-02 | 484 | 530 | 484 | 512 | 669,000 | 512 |
| 2000-03-01 | 480 | 498 | 475 | 479 | 433,000 | 479 |
| 2000-02-29 | 468 | 470 | 445 | 460 | 134,000 | 460 |
| 2000-02-28 | 420 | 468 | 419 | 468 | 431,000 | 468 |
| 2000-02-25 | 408 | 420 | 405 | 420 | 341,000 | 420 |
| 2000-02-24 | 405 | 408 | 403 | 405 | 55,000 | 405 |
| 2000-02-23 | 405 | 410 | 401 | 405 | 75,000 | 405 |
| 2000-02-22 | 401 | 402 | 400 | 401 | 48,000 | 401 |
| 2000-02-21 | 416 | 416 | 401 | 401 | 35,000 | 401 |
| 2000-02-18 | 413 | 415 | 408 | 415 | 77,000 | 415 |
| 2000-02-17 | 409 | 412 | 400 | 408 | 114,000 | 408 |
| 2000-02-16 | 422 | 424 | 405 | 406 | 101,000 | 406 |
| 2000-02-15 | 410 | 418 | 406 | 407 | 75,000 | 407 |
| 2000-02-14 | 429 | 429 | 410 | 410 | 97,000 | 410 |
| 2000-02-10 | 420 | 424 | 401 | 424 | 153,000 | 424 |
| 2000-02-09 | 425 | 425 | 406 | 415 | 93,000 | 415 |
| 2000-02-08 | 414 | 433 | 411 | 427 | 197,000 | 427 |
| 2000-02-07 | 435 | 435 | 411 | 411 | 65,000 | 411 |
| 2000-02-04 | 445 | 445 | 426 | 435 | 50,000 | 435 |
| 2000-02-03 | 450 | 459 | 440 | 449 | 71,000 | 449 |
| 2000-02-02 | 463 | 463 | 441 | 450 | 124,000 | 450 |
| 2000-02-01 | 439 | 461 | 431 | 461 | 181,000 | 461 |
| 2000-01-31 | 427 | 439 | 420 | 430 | 99,000 | 430 |
| 2000-01-28 | 439 | 439 | 415 | 425 | 89,000 | 425 |
| 2000-01-27 | 407 | 420 | 407 | 410 | 38,000 | 410 |
| 2000-01-26 | 420 | 421 | 400 | 402 | 60,000 | 402 |
| 2000-01-25 | 410 | 419 | 410 | 419 | 46,000 | 419 |
| 2000-01-24 | 412 | 412 | 410 | 411 | 102,000 | 411 |
| 2000-01-21 | 426 | 426 | 411 | 411 | 60,000 | 411 |
| 2000-01-20 | 428 | 430 | 422 | 426 | 34,000 | 426 |
| 2000-01-19 | 415 | 430 | 415 | 422 | 89,000 | 422 |
| 2000-01-18 | 435 | 435 | 420 | 420 | 53,000 | 420 |
| 2000-01-17 | 440 | 440 | 422 | 430 | 136,000 | 430 |
| 2000-01-14 | 401 | 440 | 401 | 440 | 142,000 | 440 |
| 2000-01-13 | 405 | 409 | 395 | 400 | 101,000 | 400 |
| 2000-01-12 | 396 | 408 | 391 | 408 | 155,000 | 408 |
| 2000-01-11 | 391 | 403 | 391 | 401 | 89,000 | 401 |
| 2000-01-07 | 395 | 395 | 380 | 381 | 96,000 | 381 |
| 2000-01-06 | 396 | 400 | 386 | 395 | 78,000 | 395 |
| 2000-01-05 | 410 | 410 | 396 | 396 | 75,000 | 396 |
| 2000-01-04 | 411 | 420 | 400 | 420 | 51,000 | 420 |
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
