5985 サンコール(株) の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-28 | 324 | 344 | 324 | 344 | 10,000 | 344 |
| 2001-12-27 | 345 | 345 | 345 | 345 | 6,000 | 345 |
| 2001-12-26 | 335 | 345 | 335 | 345 | 68,000 | 345 |
| 2001-12-25 | 317 | 335 | 317 | 335 | 7,000 | 335 |
| 2001-12-21 | 310 | 320 | 306 | 319 | 27,000 | 319 |
| 2001-12-20 | 305 | 310 | 305 | 310 | 27,000 | 310 |
| 2001-12-19 | 301 | 310 | 301 | 310 | 9,000 | 310 |
| 2001-12-18 | 301 | 301 | 296 | 300 | 11,000 | 300 |
| 2001-12-17 | 310 | 310 | 300 | 300 | 18,000 | 300 |
| 2001-12-14 | 310 | 311 | 310 | 310 | 17,000 | 310 |
| 2001-12-13 | 311 | 311 | 311 | 311 | 8,000 | 311 |
| 2001-12-12 | 305 | 320 | 303 | 320 | 21,000 | 320 |
| 2001-12-11 | 305 | 305 | 300 | 305 | 24,000 | 305 |
| 2001-12-10 | 306 | 306 | 305 | 305 | 4,000 | 305 |
| 2001-12-07 | 305 | 310 | 305 | 310 | 40,000 | 310 |
| 2001-12-06 | 304 | 305 | 303 | 305 | 21,000 | 305 |
| 2001-12-05 | 305 | 305 | 300 | 303 | 15,000 | 303 |
| 2001-12-04 | 314 | 314 | 305 | 305 | 30,000 | 305 |
| 2001-12-03 | 311 | 314 | 310 | 310 | 38,000 | 310 |
| 2001-11-30 | 300 | 314 | 300 | 306 | 1,477,000 | 306 |
| 2001-11-29 | 287 | 300 | 287 | 300 | 69,000 | 300 |
| 2001-11-28 | 290 | 290 | 290 | 290 | 22,000 | 290 |
| 2001-11-27 | 279 | 290 | 278 | 290 | 37,000 | 290 |
| 2001-11-26 | 270 | 270 | 260 | 269 | 22,000 | 269 |
| 2001-11-22 | 257 | 259 | 255 | 255 | 13,000 | 255 |
| 2001-11-21 | 265 | 265 | 255 | 255 | 26,000 | 255 |
| 2001-11-20 | 260 | 260 | 260 | 260 | 4,000 | 260 |
| 2001-11-19 | 260 | 260 | 260 | 260 | 3,000 | 260 |
| 2001-11-16 | 275 | 275 | 255 | 255 | 27,000 | 255 |
| 2001-11-15 | 260 | 267 | 260 | 267 | 8,000 | 267 |
| 2001-11-14 | 265 | 265 | 260 | 260 | 10,000 | 260 |
| 2001-11-13 | 270 | 270 | 265 | 265 | 7,000 | 265 |
| 2001-11-12 | 275 | 275 | 268 | 268 | 8,000 | 268 |
| 2001-11-09 | 270 | 285 | 270 | 270 | 31,000 | 270 |
| 2001-11-08 | 285 | 285 | 269 | 269 | 21,000 | 269 |
| 2001-11-07 | 285 | 285 | 285 | 285 | 6,000 | 285 |
| 2001-11-06 | 285 | 285 | 285 | 285 | 1,000 | 285 |
| 2001-11-05 | 285 | 285 | 285 | 285 | 3,000 | 285 |
| 2001-11-01 | 290 | 290 | 285 | 285 | 12,000 | 285 |
| 2001-10-31 | 294 | 294 | 290 | 290 | 7,000 | 290 |
| 2001-10-30 | 288 | 288 | 285 | 285 | 6,000 | 285 |
| 2001-10-29 | 294 | 294 | 294 | 294 | 3,000 | 294 |
| 2001-10-26 | 295 | 295 | 295 | 295 | 5,000 | 295 |
| 2001-10-25 | 280 | 295 | 280 | 295 | 18,000 | 295 |
| 2001-10-24 | 276 | 277 | 276 | 277 | 4,000 | 277 |
| 2001-10-23 | 269 | 275 | 268 | 275 | 60,000 | 275 |
| 2001-10-22 | 273 | 273 | 268 | 268 | 13,000 | 268 |
| 2001-10-19 | 279 | 280 | 273 | 273 | 18,000 | 273 |
| 2001-10-18 | 280 | 280 | 272 | 274 | 10,000 | 274 |
| 2001-10-17 | 280 | 280 | 275 | 275 | 14,000 | 275 |
| 2001-10-16 | 280 | 280 | 280 | 280 | 5,000 | 280 |
| 2001-10-15 | 280 | 280 | 275 | 275 | 4,000 | 275 |
| 2001-10-12 | 280 | 280 | 275 | 280 | 23,000 | 280 |
| 2001-10-11 | 280 | 282 | 276 | 280 | 7,000 | 280 |
| 2001-10-10 | 280 | 282 | 280 | 282 | 9,000 | 282 |
| 2001-10-09 | 280 | 285 | 280 | 285 | 7,000 | 285 |
| 2001-10-05 | 285 | 286 | 280 | 280 | 25,000 | 280 |
| 2001-10-04 | 286 | 288 | 286 | 288 | 2,000 | 288 |
| 2001-10-03 | 285 | 285 | 285 | 285 | 4,000 | 285 |
| 2001-10-02 | 284 | 284 | 281 | 282 | 14,000 | 282 |
| 2001-10-01 | 300 | 300 | 284 | 284 | 13,000 | 284 |
| 2001-09-28 | 282 | 299 | 282 | 299 | 14,000 | 299 |
| 2001-09-27 | 295 | 295 | 280 | 280 | 20,000 | 280 |
| 2001-09-26 | 295 | 295 | 295 | 295 | 5,000 | 295 |
| 2001-09-25 | 295 | 300 | 295 | 300 | 5,000 | 300 |
| 2001-09-21 | 295 | 295 | 280 | 295 | 22,000 | 295 |
| 2001-09-20 | 290 | 295 | 290 | 295 | 4,000 | 295 |
| 2001-09-19 | 295 | 300 | 295 | 300 | 20,000 | 300 |
| 2001-09-18 | 296 | 300 | 292 | 300 | 9,000 | 300 |
| 2001-09-17 | 295 | 299 | 280 | 280 | 6,000 | 280 |
| 2001-09-14 | 299 | 305 | 298 | 305 | 11,000 | 305 |
| 2001-09-13 | 285 | 299 | 280 | 280 | 18,000 | 280 |
| 2001-09-12 | 280 | 282 | 280 | 282 | 11,000 | 282 |
| 2001-09-11 | 300 | 300 | 300 | 300 | 12,000 | 300 |
| 2001-09-10 | 320 | 320 | 300 | 300 | 20,000 | 300 |
| 2001-09-07 | 322 | 330 | 322 | 330 | 2,000 | 330 |
| 2001-09-06 | 325 | 325 | 322 | 322 | 3,000 | 322 |
| 2001-09-05 | 321 | 321 | 321 | 321 | 4,000 | 321 |
| 2001-09-04 | 321 | 338 | 321 | 338 | 5,000 | 338 |
| 2001-09-03 | 321 | 323 | 321 | 323 | 10,000 | 323 |
| 2001-08-31 | 326 | 326 | 320 | 320 | 16,000 | 320 |
| 2001-08-30 | 330 | 330 | 320 | 323 | 37,000 | 323 |
| 2001-08-29 | 332 | 332 | 328 | 330 | 10,000 | 330 |
| 2001-08-28 | 331 | 332 | 331 | 331 | 5,000 | 331 |
| 2001-08-27 | 331 | 343 | 330 | 343 | 5,000 | 343 |
| 2001-08-24 | 354 | 354 | 323 | 323 | 51,000 | 323 |
| 2001-08-23 | 365 | 365 | 353 | 353 | 4,000 | 353 |
| 2001-08-22 | 350 | 377 | 350 | 371 | 8,000 | 371 |
| 2001-08-21 | 360 | 361 | 356 | 360 | 17,000 | 360 |
| 2001-08-20 | 386 | 386 | 366 | 366 | 16,000 | 366 |
| 2001-08-17 | 370 | 370 | 370 | 370 | 6,000 | 370 |
| 2001-08-16 | 370 | 370 | 370 | 370 | 14,000 | 370 |
| 2001-08-15 | 380 | 380 | 370 | 370 | 12,000 | 370 |
| 2001-08-14 | 372 | 372 | 372 | 372 | 4,000 | 372 |
| 2001-08-13 | 375 | 375 | 375 | 375 | 6,000 | 375 |
| 2001-08-10 | 380 | 380 | 371 | 371 | 4,000 | 371 |
| 2001-08-09 | 380 | 380 | 380 | 380 | 16,000 | 380 |
| 2001-08-08 | 381 | 381 | 380 | 381 | 18,000 | 381 |
| 2001-08-07 | 390 | 390 | 390 | 390 | 1,000 | 390 |
| 2001-08-06 | 388 | 390 | 388 | 390 | 7,000 | 390 |
| 2001-08-03 | 385 | 390 | 382 | 388 | 5,000 | 388 |
| 2001-08-02 | 390 | 390 | 388 | 388 | 2,000 | 388 |
| 2001-08-01 | 382 | 392 | 382 | 390 | 8,000 | 390 |
| 2001-07-31 | 372 | 382 | 371 | 382 | 10,000 | 382 |
| 2001-07-30 | 375 | 375 | 371 | 371 | 7,000 | 371 |
| 2001-07-27 | 370 | 371 | 370 | 371 | 11,000 | 371 |
| 2001-07-24 | 371 | 371 | 371 | 371 | 2,000 | 371 |
| 2001-07-23 | 380 | 380 | 370 | 370 | 9,000 | 370 |
| 2001-07-19 | 395 | 400 | 390 | 390 | 9,000 | 390 |
| 2001-07-18 | 414 | 414 | 400 | 400 | 14,000 | 400 |
| 2001-07-17 | 400 | 400 | 400 | 400 | 136,000 | 400 |
| 2001-07-16 | 408 | 408 | 400 | 400 | 4,000 | 400 |
| 2001-07-13 | 416 | 416 | 416 | 416 | 2,000 | 416 |
| 2001-07-12 | 401 | 415 | 400 | 415 | 15,000 | 415 |
| 2001-07-11 | 416 | 416 | 400 | 400 | 7,000 | 400 |
| 2001-07-10 | 415 | 422 | 401 | 401 | 16,000 | 401 |
| 2001-07-09 | 413 | 413 | 405 | 411 | 20,000 | 411 |
| 2001-07-06 | 414 | 415 | 414 | 415 | 11,000 | 415 |
| 2001-07-05 | 415 | 418 | 415 | 418 | 11,000 | 418 |
| 2001-07-04 | 417 | 419 | 415 | 419 | 50,000 | 419 |
| 2001-07-03 | 400 | 419 | 400 | 417 | 247,000 | 417 |
| 2001-07-02 | 400 | 402 | 400 | 400 | 12,000 | 400 |
| 2001-06-29 | 391 | 399 | 391 | 396 | 6,000 | 396 |
| 2001-06-28 | 390 | 390 | 390 | 390 | 2,000 | 390 |
| 2001-06-27 | 400 | 400 | 400 | 400 | 6,000 | 400 |
| 2001-06-26 | 400 | 400 | 390 | 400 | 17,000 | 400 |
| 2001-06-25 | 385 | 387 | 385 | 387 | 3,000 | 387 |
| 2001-06-22 | 380 | 386 | 380 | 381 | 8,000 | 381 |
| 2001-06-21 | 380 | 380 | 380 | 380 | 4,000 | 380 |
| 2001-06-20 | 376 | 380 | 376 | 377 | 6,000 | 377 |
| 2001-06-19 | 375 | 378 | 375 | 377 | 9,000 | 377 |
| 2001-06-18 | 387 | 387 | 381 | 381 | 10,000 | 381 |
| 2001-06-15 | 386 | 386 | 381 | 381 | 6,000 | 381 |
| 2001-06-14 | 390 | 395 | 385 | 395 | 9,000 | 395 |
| 2001-06-13 | 396 | 396 | 392 | 395 | 5,000 | 395 |
| 2001-06-12 | 402 | 402 | 400 | 400 | 16,000 | 400 |
| 2001-06-11 | 406 | 406 | 403 | 403 | 2,000 | 403 |
| 2001-06-08 | 418 | 418 | 410 | 415 | 10,000 | 415 |
| 2001-06-07 | 407 | 407 | 402 | 402 | 19,000 | 402 |
| 2001-06-06 | 408 | 408 | 405 | 407 | 10,000 | 407 |
| 2001-06-05 | 420 | 420 | 406 | 407 | 7,000 | 407 |
| 2001-06-04 | 420 | 420 | 420 | 420 | 5,000 | 420 |
| 2001-06-01 | 429 | 429 | 420 | 420 | 18,000 | 420 |
| 2001-05-31 | 429 | 429 | 420 | 429 | 32,000 | 429 |
| 2001-05-30 | 435 | 435 | 429 | 429 | 35,000 | 429 |
| 2001-05-29 | 430 | 435 | 429 | 435 | 44,000 | 435 |
| 2001-05-28 | 444 | 444 | 420 | 430 | 15,000 | 430 |
| 2001-05-25 | 418 | 438 | 418 | 435 | 810,000 | 435 |
| 2001-05-24 | 429 | 429 | 400 | 418 | 76,000 | 418 |
| 2001-05-23 | 465 | 467 | 435 | 435 | 49,000 | 435 |
| 2001-05-22 | 466 | 470 | 465 | 469 | 55,000 | 469 |
| 2001-05-21 | 467 | 470 | 465 | 466 | 52,000 | 466 |
| 2001-05-18 | 467 | 475 | 460 | 460 | 63,000 | 460 |
| 2001-05-17 | 445 | 474 | 445 | 470 | 93,000 | 470 |
| 2001-05-16 | 436 | 445 | 436 | 445 | 13,000 | 445 |
| 2001-05-15 | 439 | 440 | 435 | 440 | 17,000 | 440 |
| 2001-05-14 | 440 | 440 | 432 | 433 | 22,000 | 433 |
| 2001-05-11 | 436 | 450 | 430 | 450 | 35,000 | 450 |
| 2001-05-10 | 450 | 450 | 436 | 440 | 39,000 | 440 |
| 2001-05-09 | 464 | 464 | 445 | 455 | 66,000 | 455 |
| 2001-05-08 | 465 | 474 | 461 | 462 | 209,000 | 462 |
| 2001-05-07 | 445 | 452 | 445 | 450 | 109,000 | 450 |
| 2001-05-02 | 447 | 448 | 438 | 444 | 174,000 | 444 |
| 2001-05-01 | 420 | 440 | 420 | 440 | 135,000 | 440 |
| 2001-04-27 | 420 | 420 | 410 | 410 | 34,000 | 410 |
| 2001-04-26 | 407 | 420 | 407 | 420 | 37,000 | 420 |
| 2001-04-25 | 410 | 410 | 405 | 405 | 17,000 | 405 |
| 2001-04-24 | 420 | 420 | 405 | 410 | 41,000 | 410 |
| 2001-04-23 | 409 | 420 | 409 | 419 | 71,000 | 419 |
| 2001-04-20 | 400 | 409 | 399 | 409 | 23,000 | 409 |
| 2001-04-19 | 400 | 405 | 397 | 403 | 52,000 | 403 |
| 2001-04-18 | 392 | 400 | 392 | 395 | 44,000 | 395 |
| 2001-04-17 | 394 | 394 | 394 | 394 | 6,000 | 394 |
| 2001-04-16 | 400 | 400 | 392 | 399 | 45,000 | 399 |
| 2001-04-13 | 382 | 385 | 380 | 382 | 13,000 | 382 |
| 2001-04-12 | 385 | 385 | 382 | 382 | 6,000 | 382 |
| 2001-04-11 | 389 | 390 | 382 | 382 | 11,000 | 382 |
| 2001-04-10 | 385 | 387 | 380 | 380 | 7,000 | 380 |
| 2001-04-09 | 390 | 390 | 370 | 370 | 21,000 | 370 |
| 2001-04-06 | 383 | 389 | 383 | 383 | 13,000 | 383 |
| 2001-04-05 | 389 | 389 | 381 | 385 | 8,000 | 385 |
| 2001-04-04 | 380 | 390 | 380 | 390 | 26,000 | 390 |
| 2001-04-03 | 383 | 386 | 380 | 385 | 29,000 | 385 |
| 2001-04-02 | 391 | 391 | 381 | 383 | 29,000 | 383 |
| 2001-03-30 | 391 | 391 | 383 | 390 | 18,000 | 390 |
| 2001-03-29 | 400 | 400 | 391 | 391 | 63,000 | 391 |
| 2001-03-28 | 410 | 414 | 401 | 402 | 211,000 | 402 |
| 2001-03-27 | 381 | 400 | 375 | 400 | 147,000 | 400 |
| 2001-03-26 | 364 | 390 | 364 | 390 | 85,000 | 390 |
| 2001-03-23 | 353 | 365 | 353 | 359 | 28,000 | 359 |
| 2001-03-22 | 354 | 357 | 353 | 353 | 16,000 | 353 |
| 2001-03-21 | 346 | 352 | 346 | 352 | 20,000 | 352 |
| 2001-03-19 | 346 | 346 | 346 | 346 | 5,000 | 346 |
| 2001-03-16 | 347 | 347 | 342 | 346 | 10,000 | 346 |
| 2001-03-15 | 348 | 348 | 341 | 342 | 6,000 | 342 |
| 2001-03-14 | 359 | 359 | 351 | 352 | 18,000 | 352 |
| 2001-03-13 | 343 | 343 | 335 | 340 | 35,000 | 340 |
| 2001-03-12 | 349 | 349 | 346 | 346 | 5,000 | 346 |
| 2001-03-09 | 355 | 356 | 350 | 356 | 25,000 | 356 |
| 2001-03-08 | 357 | 358 | 357 | 357 | 25,000 | 357 |
| 2001-03-07 | 344 | 359 | 344 | 353 | 28,000 | 353 |
| 2001-03-06 | 344 | 350 | 344 | 350 | 17,000 | 350 |
| 2001-03-05 | 340 | 344 | 340 | 344 | 11,000 | 344 |
| 2001-03-02 | 346 | 348 | 344 | 344 | 45,000 | 344 |
| 2001-03-01 | 358 | 358 | 344 | 344 | 79,000 | 344 |
| 2001-02-28 | 346 | 358 | 345 | 358 | 36,000 | 358 |
| 2001-02-27 | 346 | 350 | 346 | 348 | 22,000 | 348 |
| 2001-02-26 | 350 | 351 | 345 | 345 | 25,000 | 345 |
| 2001-02-23 | 359 | 359 | 350 | 356 | 25,000 | 356 |
| 2001-02-22 | 346 | 349 | 345 | 346 | 20,000 | 346 |
| 2001-02-21 | 350 | 350 | 348 | 349 | 23,000 | 349 |
| 2001-02-20 | 360 | 360 | 351 | 354 | 35,000 | 354 |
| 2001-02-19 | 354 | 354 | 350 | 350 | 42,000 | 350 |
| 2001-02-16 | 355 | 365 | 353 | 353 | 46,000 | 353 |
| 2001-02-15 | 356 | 357 | 353 | 353 | 16,000 | 353 |
| 2001-02-14 | 357 | 357 | 354 | 356 | 14,000 | 356 |
| 2001-02-13 | 357 | 357 | 355 | 357 | 16,000 | 357 |
| 2001-02-09 | 355 | 360 | 355 | 356 | 23,000 | 356 |
| 2001-02-08 | 360 | 360 | 356 | 360 | 25,000 | 360 |
| 2001-02-07 | 361 | 365 | 360 | 360 | 35,000 | 360 |
| 2001-02-06 | 355 | 365 | 355 | 361 | 16,000 | 361 |
| 2001-02-05 | 359 | 360 | 355 | 355 | 18,000 | 355 |
| 2001-02-02 | 365 | 374 | 365 | 370 | 33,000 | 370 |
| 2001-02-01 | 360 | 364 | 360 | 364 | 5,000 | 364 |
| 2001-01-31 | 358 | 360 | 358 | 360 | 11,000 | 360 |
| 2001-01-30 | 351 | 351 | 350 | 350 | 11,000 | 350 |
| 2001-01-29 | 356 | 356 | 351 | 351 | 6,000 | 351 |
| 2001-01-26 | 360 | 367 | 351 | 351 | 19,000 | 351 |
| 2001-01-25 | 356 | 356 | 353 | 353 | 14,000 | 353 |
| 2001-01-24 | 354 | 359 | 354 | 359 | 7,000 | 359 |
| 2001-01-23 | 350 | 354 | 350 | 354 | 15,000 | 354 |
| 2001-01-22 | 349 | 349 | 346 | 346 | 9,000 | 346 |
| 2001-01-19 | 346 | 350 | 345 | 350 | 18,000 | 350 |
| 2001-01-18 | 341 | 345 | 339 | 340 | 46,000 | 340 |
| 2001-01-17 | 361 | 361 | 340 | 340 | 50,000 | 340 |
| 2001-01-16 | 343 | 352 | 340 | 352 | 28,000 | 352 |
| 2001-01-15 | 338 | 340 | 338 | 340 | 4,000 | 340 |
| 2001-01-12 | 338 | 340 | 335 | 340 | 41,000 | 340 |
| 2001-01-11 | 340 | 341 | 339 | 339 | 21,000 | 339 |
| 2001-01-10 | 350 | 350 | 340 | 341 | 31,000 | 341 |
| 2001-01-09 | 360 | 360 | 350 | 350 | 6,000 | 350 |
| 2001-01-05 | 350 | 363 | 341 | 363 | 21,000 | 363 |
| 2001-01-04 | 355 | 365 | 355 | 360 | 17,000 | 360 |
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