5985 サンコール(株) の時系列データ [2002年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2002-12-30 | 395 | 400 | 395 | 398 | 17,000 | 398 |
| 2002-12-27 | 380 | 390 | 380 | 390 | 29,000 | 390 |
| 2002-12-26 | 380 | 380 | 380 | 380 | 15,000 | 380 |
| 2002-12-25 | 379 | 380 | 379 | 380 | 48,000 | 380 |
| 2002-12-24 | 379 | 379 | 370 | 379 | 76,000 | 379 |
| 2002-12-20 | 382 | 382 | 379 | 379 | 35,000 | 379 |
| 2002-12-19 | 385 | 385 | 370 | 382 | 74,000 | 382 |
| 2002-12-18 | 386 | 388 | 382 | 385 | 49,000 | 385 |
| 2002-12-17 | 389 | 389 | 383 | 386 | 18,000 | 386 |
| 2002-12-16 | 380 | 390 | 375 | 389 | 65,000 | 389 |
| 2002-12-13 | 380 | 380 | 370 | 380 | 27,000 | 380 |
| 2002-12-12 | 380 | 380 | 370 | 370 | 42,000 | 370 |
| 2002-12-11 | 380 | 382 | 380 | 380 | 119,000 | 380 |
| 2002-12-10 | 380 | 382 | 380 | 382 | 1,104,000 | 382 |
| 2002-12-09 | 380 | 385 | 380 | 380 | 27,000 | 380 |
| 2002-12-06 | 380 | 380 | 380 | 380 | 19,000 | 380 |
| 2002-12-05 | 380 | 382 | 380 | 382 | 64,000 | 382 |
| 2002-12-04 | 390 | 390 | 380 | 380 | 39,000 | 380 |
| 2002-12-03 | 380 | 390 | 380 | 390 | 56,000 | 390 |
| 2002-12-02 | 375 | 380 | 375 | 380 | 54,000 | 380 |
| 2002-11-29 | 380 | 380 | 370 | 375 | 36,000 | 375 |
| 2002-11-28 | 365 | 380 | 365 | 380 | 43,000 | 380 |
| 2002-11-27 | 355 | 365 | 355 | 365 | 22,000 | 365 |
| 2002-11-26 | 352 | 355 | 351 | 355 | 18,000 | 355 |
| 2002-11-25 | 340 | 351 | 340 | 351 | 10,000 | 351 |
| 2002-11-22 | 340 | 345 | 340 | 340 | 17,000 | 340 |
| 2002-11-21 | 338 | 340 | 338 | 338 | 25,000 | 338 |
| 2002-11-20 | 335 | 338 | 333 | 338 | 64,000 | 338 |
| 2002-11-19 | 335 | 340 | 334 | 335 | 235,000 | 335 |
| 2002-11-18 | 330 | 345 | 330 | 335 | 56,000 | 335 |
| 2002-11-15 | 316 | 325 | 316 | 325 | 22,000 | 325 |
| 2002-11-14 | 302 | 315 | 302 | 315 | 15,000 | 315 |
| 2002-11-13 | 315 | 315 | 302 | 302 | 9,000 | 302 |
| 2002-11-12 | 310 | 315 | 310 | 315 | 15,000 | 315 |
| 2002-11-11 | 315 | 320 | 310 | 310 | 10,000 | 310 |
| 2002-11-08 | 319 | 319 | 310 | 315 | 4,000 | 315 |
| 2002-11-07 | 320 | 320 | 315 | 319 | 27,000 | 319 |
| 2002-11-06 | 319 | 323 | 319 | 320 | 28,000 | 320 |
| 2002-11-05 | 318 | 320 | 318 | 320 | 20,000 | 320 |
| 2002-11-01 | 305 | 305 | 305 | 305 | 27,000 | 305 |
| 2002-10-31 | 303 | 305 | 302 | 305 | 11,000 | 305 |
| 2002-10-30 | 307 | 311 | 300 | 300 | 35,000 | 300 |
| 2002-10-29 | 301 | 301 | 295 | 300 | 11,000 | 300 |
| 2002-10-28 | 300 | 300 | 300 | 300 | 1,000 | 300 |
| 2002-10-25 | 300 | 300 | 300 | 300 | 20,000 | 300 |
| 2002-10-24 | 302 | 302 | 301 | 301 | 6,000 | 301 |
| 2002-10-23 | 300 | 300 | 300 | 300 | 3,000 | 300 |
| 2002-10-22 | 314 | 314 | 302 | 302 | 2,000 | 302 |
| 2002-10-21 | 310 | 310 | 310 | 310 | 5,000 | 310 |
| 2002-10-18 | 302 | 306 | 301 | 306 | 5,000 | 306 |
| 2002-10-17 | 300 | 302 | 300 | 301 | 12,000 | 301 |
| 2002-10-16 | 301 | 301 | 300 | 300 | 5,000 | 300 |
| 2002-10-15 | 290 | 290 | 290 | 290 | 1,000 | 290 |
| 2002-10-11 | 300 | 300 | 300 | 300 | 5,000 | 300 |
| 2002-10-10 | 301 | 301 | 300 | 300 | 16,000 | 300 |
| 2002-10-09 | 291 | 300 | 291 | 300 | 3,000 | 300 |
| 2002-10-08 | 310 | 310 | 310 | 310 | 2,000 | 310 |
| 2002-10-07 | 321 | 321 | 321 | 321 | 1,000 | 321 |
| 2002-10-04 | 322 | 322 | 322 | 322 | 1,000 | 322 |
| 2002-10-03 | 329 | 329 | 322 | 322 | 7,000 | 322 |
| 2002-10-02 | 321 | 329 | 321 | 329 | 534,000 | 329 |
| 2002-10-01 | 320 | 320 | 320 | 320 | 5,000 | 320 |
| 2002-09-30 | 320 | 321 | 320 | 320 | 5,000 | 320 |
| 2002-09-27 | 326 | 330 | 326 | 330 | 8,000 | 330 |
| 2002-09-26 | 322 | 322 | 322 | 322 | 3,000 | 322 |
| 2002-09-25 | 318 | 322 | 318 | 322 | 8,000 | 322 |
| 2002-09-24 | 323 | 323 | 320 | 320 | 13,000 | 320 |
| 2002-09-20 | 330 | 330 | 325 | 330 | 27,000 | 330 |
| 2002-09-19 | 326 | 330 | 326 | 330 | 35,000 | 330 |
| 2002-09-18 | 323 | 325 | 323 | 325 | 8,000 | 325 |
| 2002-09-17 | 320 | 325 | 320 | 323 | 18,000 | 323 |
| 2002-09-13 | 316 | 317 | 315 | 317 | 10,000 | 317 |
| 2002-09-12 | 312 | 315 | 312 | 315 | 10,000 | 315 |
| 2002-09-11 | 312 | 312 | 310 | 312 | 8,000 | 312 |
| 2002-09-10 | 311 | 311 | 310 | 310 | 11,000 | 310 |
| 2002-09-09 | 305 | 310 | 300 | 310 | 23,000 | 310 |
| 2002-09-06 | 304 | 304 | 300 | 300 | 18,000 | 300 |
| 2002-09-05 | 310 | 319 | 310 | 319 | 10,000 | 319 |
| 2002-09-04 | 320 | 320 | 310 | 310 | 29,000 | 310 |
| 2002-09-03 | 330 | 330 | 325 | 325 | 12,000 | 325 |
| 2002-09-02 | 332 | 332 | 330 | 330 | 4,000 | 330 |
| 2002-08-29 | 330 | 330 | 311 | 311 | 11,000 | 311 |
| 2002-08-28 | 330 | 330 | 330 | 330 | 3,000 | 330 |
| 2002-08-27 | 333 | 333 | 325 | 325 | 20,000 | 325 |
| 2002-08-26 | 332 | 333 | 332 | 333 | 3,000 | 333 |
| 2002-08-23 | 333 | 333 | 332 | 332 | 3,000 | 332 |
| 2002-08-22 | 333 | 333 | 333 | 333 | 2,000 | 333 |
| 2002-08-21 | 333 | 333 | 333 | 333 | 3,000 | 333 |
| 2002-08-20 | 334 | 334 | 334 | 334 | 4,000 | 334 |
| 2002-08-19 | 334 | 334 | 334 | 334 | 26,000 | 334 |
| 2002-08-16 | 335 | 335 | 335 | 335 | 1,000 | 335 |
| 2002-08-15 | 325 | 325 | 325 | 325 | 2,000 | 325 |
| 2002-08-14 | 321 | 325 | 321 | 325 | 7,000 | 325 |
| 2002-08-13 | 325 | 325 | 325 | 325 | 4,000 | 325 |
| 2002-08-12 | 326 | 326 | 325 | 325 | 9,000 | 325 |
| 2002-08-09 | 332 | 332 | 325 | 325 | 9,000 | 325 |
| 2002-08-08 | 326 | 330 | 326 | 330 | 13,000 | 330 |
| 2002-08-07 | 331 | 331 | 330 | 330 | 2,000 | 330 |
| 2002-08-06 | 330 | 330 | 330 | 330 | 9,000 | 330 |
| 2002-08-05 | 330 | 330 | 330 | 330 | 2,000 | 330 |
| 2002-08-02 | 335 | 335 | 330 | 330 | 6,000 | 330 |
| 2002-08-01 | 344 | 344 | 329 | 330 | 9,000 | 330 |
| 2002-07-31 | 344 | 344 | 344 | 344 | 2,000 | 344 |
| 2002-07-30 | 333 | 333 | 333 | 333 | 1,000 | 333 |
| 2002-07-29 | 331 | 331 | 331 | 331 | 1,000 | 331 |
| 2002-07-26 | 331 | 331 | 331 | 331 | 3,000 | 331 |
| 2002-07-25 | 329 | 331 | 329 | 331 | 2,000 | 331 |
| 2002-07-24 | 329 | 329 | 329 | 329 | 1,000 | 329 |
| 2002-07-23 | 326 | 330 | 326 | 328 | 3,000 | 328 |
| 2002-07-22 | 326 | 331 | 326 | 331 | 3,000 | 331 |
| 2002-07-19 | 350 | 350 | 346 | 346 | 25,000 | 346 |
| 2002-07-18 | 352 | 352 | 352 | 352 | 1,000 | 352 |
| 2002-07-17 | 350 | 350 | 350 | 350 | 4,000 | 350 |
| 2002-07-16 | 350 | 350 | 350 | 350 | 1,000 | 350 |
| 2002-07-15 | 350 | 351 | 350 | 351 | 11,000 | 351 |
| 2002-07-10 | 350 | 354 | 350 | 354 | 18,000 | 354 |
| 2002-07-09 | 350 | 351 | 350 | 350 | 17,000 | 350 |
| 2002-07-08 | 350 | 353 | 350 | 353 | 3,000 | 353 |
| 2002-07-05 | 350 | 350 | 350 | 350 | 10,000 | 350 |
| 2002-07-04 | 350 | 350 | 350 | 350 | 9,000 | 350 |
| 2002-07-03 | 350 | 350 | 350 | 350 | 5,000 | 350 |
| 2002-07-02 | 352 | 352 | 350 | 350 | 2,000 | 350 |
| 2002-07-01 | 353 | 353 | 353 | 353 | 14,000 | 353 |
| 2002-06-28 | 346 | 353 | 342 | 353 | 10,000 | 353 |
| 2002-06-27 | 342 | 342 | 342 | 342 | 8,000 | 342 |
| 2002-06-26 | 342 | 342 | 342 | 342 | 23,000 | 342 |
| 2002-06-25 | 345 | 345 | 342 | 342 | 11,000 | 342 |
| 2002-06-24 | 343 | 345 | 342 | 342 | 17,000 | 342 |
| 2002-06-21 | 345 | 348 | 342 | 346 | 15,000 | 346 |
| 2002-06-20 | 340 | 342 | 340 | 342 | 23,000 | 342 |
| 2002-06-19 | 340 | 342 | 340 | 342 | 7,000 | 342 |
| 2002-06-18 | 330 | 340 | 330 | 340 | 16,000 | 340 |
| 2002-06-17 | 340 | 340 | 330 | 330 | 8,000 | 330 |
| 2002-06-14 | 340 | 340 | 340 | 340 | 1,000 | 340 |
| 2002-06-13 | 342 | 342 | 342 | 342 | 3,000 | 342 |
| 2002-06-12 | 340 | 348 | 340 | 348 | 13,000 | 348 |
| 2002-06-11 | 344 | 344 | 342 | 343 | 11,000 | 343 |
| 2002-06-10 | 342 | 343 | 342 | 342 | 11,000 | 342 |
| 2002-06-07 | 343 | 354 | 343 | 353 | 13,000 | 353 |
| 2002-06-06 | 343 | 343 | 343 | 343 | 1,000 | 343 |
| 2002-06-05 | 342 | 343 | 342 | 343 | 2,000 | 343 |
| 2002-06-04 | 349 | 349 | 342 | 342 | 7,000 | 342 |
| 2002-06-03 | 346 | 349 | 346 | 349 | 11,000 | 349 |
| 2002-05-31 | 348 | 348 | 346 | 346 | 7,000 | 346 |
| 2002-05-30 | 345 | 345 | 340 | 340 | 24,000 | 340 |
| 2002-05-29 | 348 | 355 | 345 | 345 | 55,000 | 345 |
| 2002-05-28 | 350 | 350 | 346 | 347 | 8,000 | 347 |
| 2002-05-27 | 350 | 350 | 347 | 350 | 6,000 | 350 |
| 2002-05-24 | 347 | 350 | 347 | 350 | 6,000 | 350 |
| 2002-05-23 | 345 | 350 | 345 | 345 | 4,000 | 345 |
| 2002-05-22 | 340 | 342 | 340 | 341 | 11,000 | 341 |
| 2002-05-21 | 345 | 345 | 345 | 345 | 4,000 | 345 |
| 2002-05-20 | 345 | 345 | 345 | 345 | 7,000 | 345 |
| 2002-05-17 | 346 | 346 | 346 | 346 | 5,000 | 346 |
| 2002-05-16 | 345 | 345 | 345 | 345 | 6,000 | 345 |
| 2002-05-15 | 345 | 345 | 345 | 345 | 6,000 | 345 |
| 2002-05-14 | 345 | 345 | 345 | 345 | 7,000 | 345 |
| 2002-05-13 | 350 | 350 | 345 | 345 | 4,000 | 345 |
| 2002-05-10 | 355 | 355 | 340 | 345 | 14,000 | 345 |
| 2002-05-09 | 356 | 356 | 355 | 355 | 20,000 | 355 |
| 2002-05-08 | 345 | 355 | 345 | 355 | 18,000 | 355 |
| 2002-05-07 | 350 | 350 | 345 | 345 | 3,000 | 345 |
| 2002-05-02 | 350 | 350 | 350 | 350 | 7,000 | 350 |
| 2002-05-01 | 355 | 355 | 336 | 351 | 11,000 | 351 |
| 2002-04-30 | 355 | 355 | 355 | 355 | 1,000 | 355 |
| 2002-04-26 | 341 | 341 | 341 | 341 | 57,000 | 341 |
| 2002-04-25 | 345 | 350 | 336 | 336 | 11,000 | 336 |
| 2002-04-24 | 340 | 340 | 336 | 340 | 27,000 | 340 |
| 2002-04-23 | 340 | 341 | 336 | 341 | 16,000 | 341 |
| 2002-04-22 | 337 | 340 | 335 | 340 | 13,000 | 340 |
| 2002-04-19 | 332 | 337 | 332 | 337 | 41,000 | 337 |
| 2002-04-18 | 342 | 342 | 342 | 342 | 2,000 | 342 |
| 2002-04-16 | 340 | 340 | 340 | 340 | 8,000 | 340 |
| 2002-04-15 | 340 | 342 | 340 | 342 | 3,000 | 342 |
| 2002-04-12 | 341 | 341 | 341 | 341 | 1,000 | 341 |
| 2002-04-11 | 350 | 350 | 350 | 350 | 6,000 | 350 |
| 2002-04-10 | 350 | 350 | 350 | 350 | 3,000 | 350 |
| 2002-04-09 | 360 | 360 | 350 | 350 | 16,000 | 350 |
| 2002-04-08 | 360 | 360 | 360 | 360 | 2,000 | 360 |
| 2002-04-05 | 355 | 356 | 355 | 356 | 2,000 | 356 |
| 2002-04-04 | 351 | 355 | 351 | 355 | 8,000 | 355 |
| 2002-04-03 | 355 | 355 | 351 | 351 | 11,000 | 351 |
| 2002-04-02 | 366 | 366 | 351 | 355 | 25,000 | 355 |
| 2002-04-01 | 363 | 379 | 362 | 363 | 21,000 | 363 |
| 2002-03-29 | 355 | 362 | 355 | 362 | 34,000 | 362 |
| 2002-03-28 | 359 | 360 | 346 | 346 | 132,000 | 346 |
| 2002-03-27 | 350 | 358 | 350 | 355 | 38,000 | 355 |
| 2002-03-26 | 350 | 355 | 340 | 340 | 27,000 | 340 |
| 2002-03-25 | 347 | 350 | 347 | 348 | 25,000 | 348 |
| 2002-03-22 | 349 | 349 | 345 | 345 | 5,000 | 345 |
| 2002-03-20 | 356 | 356 | 350 | 350 | 15,000 | 350 |
| 2002-03-19 | 355 | 356 | 355 | 355 | 9,000 | 355 |
| 2002-03-18 | 355 | 355 | 350 | 354 | 5,000 | 354 |
| 2002-03-15 | 342 | 350 | 335 | 350 | 19,000 | 350 |
| 2002-03-14 | 340 | 340 | 340 | 340 | 1,000 | 340 |
| 2002-03-13 | 349 | 349 | 336 | 343 | 9,000 | 343 |
| 2002-03-12 | 345 | 350 | 336 | 350 | 6,000 | 350 |
| 2002-03-11 | 331 | 333 | 331 | 331 | 4,000 | 331 |
| 2002-03-08 | 325 | 326 | 325 | 325 | 7,000 | 325 |
| 2002-03-07 | 330 | 330 | 325 | 325 | 5,000 | 325 |
| 2002-03-06 | 322 | 323 | 322 | 323 | 4,000 | 323 |
| 2002-03-05 | 325 | 325 | 322 | 322 | 12,000 | 322 |
| 2002-03-04 | 322 | 323 | 317 | 322 | 25,000 | 322 |
| 2002-03-01 | 320 | 325 | 317 | 317 | 12,000 | 317 |
| 2002-02-28 | 313 | 320 | 313 | 317 | 1,185,000 | 317 |
| 2002-02-27 | 312 | 313 | 312 | 313 | 3,000 | 313 |
| 2002-02-22 | 320 | 320 | 320 | 320 | 1,000 | 320 |
| 2002-02-21 | 319 | 320 | 312 | 315 | 8,000 | 315 |
| 2002-02-20 | 312 | 320 | 312 | 320 | 6,000 | 320 |
| 2002-02-19 | 316 | 316 | 312 | 312 | 7,000 | 312 |
| 2002-02-18 | 315 | 315 | 315 | 315 | 2,000 | 315 |
| 2002-02-15 | 318 | 318 | 313 | 313 | 10,000 | 313 |
| 2002-02-14 | 320 | 320 | 318 | 318 | 3,000 | 318 |
| 2002-02-13 | 320 | 320 | 320 | 320 | 1,000 | 320 |
| 2002-02-12 | 329 | 329 | 315 | 316 | 4,000 | 316 |
| 2002-02-07 | 330 | 330 | 330 | 330 | 4,000 | 330 |
| 2002-02-06 | 315 | 315 | 310 | 310 | 6,000 | 310 |
| 2002-02-05 | 341 | 341 | 335 | 335 | 5,000 | 335 |
| 2002-02-04 | 341 | 345 | 341 | 345 | 24,000 | 345 |
| 2002-02-01 | 339 | 345 | 337 | 340 | 39,000 | 340 |
| 2002-01-31 | 339 | 339 | 335 | 335 | 7,000 | 335 |
| 2002-01-30 | 326 | 326 | 326 | 326 | 2,000 | 326 |
| 2002-01-29 | 325 | 325 | 325 | 325 | 1,000 | 325 |
| 2002-01-28 | 338 | 338 | 325 | 325 | 7,000 | 325 |
| 2002-01-25 | 336 | 337 | 336 | 337 | 12,000 | 337 |
| 2002-01-24 | 335 | 336 | 335 | 336 | 5,000 | 336 |
| 2002-01-23 | 330 | 335 | 330 | 335 | 14,000 | 335 |
| 2002-01-22 | 335 | 338 | 330 | 330 | 9,000 | 330 |
| 2002-01-21 | 322 | 335 | 322 | 335 | 7,000 | 335 |
| 2002-01-18 | 313 | 330 | 313 | 320 | 10,000 | 320 |
| 2002-01-17 | 313 | 313 | 313 | 313 | 9,000 | 313 |
| 2002-01-16 | 312 | 312 | 312 | 312 | 6,000 | 312 |
| 2002-01-15 | 312 | 312 | 312 | 312 | 17,000 | 312 |
| 2002-01-11 | 311 | 312 | 311 | 312 | 17,000 | 312 |
| 2002-01-10 | 314 | 314 | 311 | 311 | 6,000 | 311 |
| 2002-01-09 | 309 | 314 | 309 | 309 | 10,000 | 309 |
| 2002-01-08 | 320 | 320 | 308 | 309 | 9,000 | 309 |
| 2002-01-07 | 345 | 345 | 319 | 319 | 15,000 | 319 |
| 2002-01-04 | 345 | 345 | 344 | 345 | 6,000 | 345 |
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