5985 サンコール(株) の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-30 | 824 | 862 | 820 | 856 | 235,000 | 856 |
| 2003-12-29 | 830 | 835 | 816 | 829 | 161,000 | 829 |
| 2003-12-26 | 800 | 825 | 791 | 825 | 501,000 | 825 |
| 2003-12-25 | 765 | 803 | 765 | 803 | 156,000 | 803 |
| 2003-12-24 | 772 | 776 | 762 | 768 | 57,000 | 768 |
| 2003-12-22 | 780 | 787 | 755 | 777 | 137,000 | 777 |
| 2003-12-19 | 763 | 795 | 763 | 780 | 158,000 | 780 |
| 2003-12-18 | 781 | 785 | 756 | 760 | 255,000 | 760 |
| 2003-12-17 | 810 | 810 | 780 | 790 | 312,000 | 790 |
| 2003-12-16 | 747 | 810 | 742 | 800 | 439,000 | 800 |
| 2003-12-15 | 755 | 755 | 731 | 747 | 168,000 | 747 |
| 2003-12-12 | 725 | 725 | 705 | 705 | 43,000 | 705 |
| 2003-12-11 | 715 | 730 | 710 | 715 | 82,000 | 715 |
| 2003-12-10 | 685 | 745 | 680 | 745 | 115,000 | 745 |
| 2003-12-09 | 725 | 735 | 691 | 710 | 62,000 | 710 |
| 2003-12-08 | 765 | 765 | 710 | 735 | 199,000 | 735 |
| 2003-12-05 | 670 | 780 | 670 | 755 | 550,000 | 755 |
| 2003-12-04 | 658 | 680 | 658 | 680 | 53,000 | 680 |
| 2003-12-03 | 650 | 660 | 650 | 650 | 22,000 | 650 |
| 2003-12-02 | 651 | 655 | 650 | 650 | 22,000 | 650 |
| 2003-12-01 | 627 | 650 | 627 | 650 | 16,000 | 650 |
| 2003-11-28 | 624 | 625 | 624 | 625 | 41,000 | 625 |
| 2003-11-27 | 621 | 630 | 620 | 620 | 37,000 | 620 |
| 2003-11-26 | 630 | 630 | 620 | 620 | 8,000 | 620 |
| 2003-11-25 | 649 | 650 | 600 | 600 | 31,000 | 600 |
| 2003-11-21 | 650 | 651 | 650 | 651 | 9,000 | 651 |
| 2003-11-20 | 630 | 650 | 630 | 650 | 50,000 | 650 |
| 2003-11-19 | 625 | 645 | 625 | 645 | 41,000 | 645 |
| 2003-11-18 | 630 | 630 | 622 | 623 | 10,000 | 623 |
| 2003-11-17 | 640 | 645 | 620 | 640 | 35,000 | 640 |
| 2003-11-14 | 646 | 646 | 645 | 645 | 3,000 | 645 |
| 2003-11-13 | 630 | 645 | 630 | 645 | 29,000 | 645 |
| 2003-11-12 | 640 | 655 | 640 | 645 | 15,000 | 645 |
| 2003-11-11 | 645 | 645 | 600 | 625 | 24,000 | 625 |
| 2003-11-10 | 640 | 657 | 637 | 652 | 30,000 | 652 |
| 2003-11-07 | 666 | 666 | 650 | 657 | 23,000 | 657 |
| 2003-11-06 | 670 | 670 | 660 | 670 | 39,000 | 670 |
| 2003-11-05 | 667 | 670 | 650 | 670 | 25,000 | 670 |
| 2003-11-04 | 660 | 666 | 660 | 666 | 11,000 | 666 |
| 2003-10-31 | 655 | 660 | 650 | 660 | 20,000 | 660 |
| 2003-10-30 | 650 | 660 | 650 | 655 | 6,000 | 655 |
| 2003-10-29 | 649 | 651 | 649 | 650 | 11,000 | 650 |
| 2003-10-28 | 630 | 640 | 630 | 640 | 5,000 | 640 |
| 2003-10-27 | 615 | 630 | 615 | 630 | 4,000 | 630 |
| 2003-10-24 | 650 | 650 | 625 | 625 | 17,000 | 625 |
| 2003-10-23 | 650 | 655 | 640 | 640 | 44,000 | 640 |
| 2003-10-22 | 700 | 700 | 650 | 650 | 151,000 | 650 |
| 2003-10-21 | 659 | 690 | 659 | 690 | 47,000 | 690 |
| 2003-10-20 | 650 | 670 | 650 | 660 | 58,000 | 660 |
| 2003-10-17 | 641 | 648 | 640 | 648 | 46,000 | 648 |
| 2003-10-16 | 640 | 650 | 637 | 646 | 97,000 | 646 |
| 2003-10-15 | 639 | 655 | 639 | 646 | 186,000 | 646 |
| 2003-10-14 | 640 | 645 | 637 | 637 | 66,000 | 637 |
| 2003-10-10 | 620 | 633 | 617 | 630 | 40,000 | 630 |
| 2003-10-09 | 620 | 620 | 611 | 615 | 29,000 | 615 |
| 2003-10-08 | 590 | 645 | 590 | 610 | 50,000 | 610 |
| 2003-10-07 | 580 | 587 | 580 | 585 | 20,000 | 585 |
| 2003-10-06 | 575 | 580 | 575 | 580 | 35,000 | 580 |
| 2003-10-03 | 575 | 575 | 570 | 575 | 18,000 | 575 |
| 2003-10-02 | 570 | 580 | 560 | 575 | 47,000 | 575 |
| 2003-10-01 | 560 | 570 | 560 | 570 | 6,000 | 570 |
| 2003-09-30 | 560 | 565 | 560 | 560 | 19,000 | 560 |
| 2003-09-29 | 560 | 560 | 560 | 560 | 1,000 | 560 |
| 2003-09-26 | 550 | 560 | 550 | 560 | 18,000 | 560 |
| 2003-09-25 | 550 | 550 | 550 | 550 | 23,000 | 550 |
| 2003-09-24 | 550 | 550 | 550 | 550 | 2,000 | 550 |
| 2003-09-22 | 550 | 550 | 549 | 550 | 11,000 | 550 |
| 2003-09-19 | 551 | 551 | 550 | 550 | 5,000 | 550 |
| 2003-09-18 | 548 | 560 | 548 | 560 | 20,000 | 560 |
| 2003-09-17 | 550 | 551 | 550 | 550 | 9,000 | 550 |
| 2003-09-16 | 550 | 550 | 542 | 550 | 37,000 | 550 |
| 2003-09-12 | 560 | 560 | 545 | 550 | 5,000 | 550 |
| 2003-09-11 | 575 | 575 | 560 | 560 | 18,000 | 560 |
| 2003-09-10 | 575 | 575 | 570 | 575 | 16,000 | 575 |
| 2003-09-09 | 575 | 575 | 575 | 575 | 5,000 | 575 |
| 2003-09-08 | 578 | 578 | 575 | 575 | 18,000 | 575 |
| 2003-09-05 | 571 | 578 | 570 | 578 | 28,000 | 578 |
| 2003-09-04 | 575 | 575 | 560 | 570 | 21,000 | 570 |
| 2003-09-03 | 575 | 576 | 570 | 575 | 23,000 | 575 |
| 2003-09-02 | 576 | 580 | 570 | 575 | 77,000 | 575 |
| 2003-09-01 | 559 | 575 | 550 | 575 | 114,000 | 575 |
| 2003-08-29 | 545 | 550 | 544 | 547 | 25,000 | 547 |
| 2003-08-28 | 550 | 550 | 541 | 544 | 18,000 | 544 |
| 2003-08-27 | 540 | 550 | 540 | 550 | 23,000 | 550 |
| 2003-08-26 | 550 | 550 | 520 | 532 | 22,000 | 532 |
| 2003-08-25 | 540 | 550 | 540 | 550 | 20,000 | 550 |
| 2003-08-22 | 552 | 552 | 535 | 540 | 34,000 | 540 |
| 2003-08-21 | 530 | 551 | 530 | 551 | 183,000 | 551 |
| 2003-08-20 | 550 | 575 | 550 | 575 | 41,000 | 575 |
| 2003-08-19 | 563 | 570 | 563 | 570 | 72,000 | 570 |
| 2003-08-18 | 546 | 563 | 546 | 560 | 51,000 | 560 |
| 2003-08-15 | 530 | 545 | 529 | 545 | 46,000 | 545 |
| 2003-08-14 | 516 | 530 | 515 | 529 | 39,000 | 529 |
| 2003-08-13 | 500 | 518 | 500 | 515 | 40,000 | 515 |
| 2003-08-12 | 501 | 501 | 500 | 500 | 21,000 | 500 |
| 2003-08-11 | 509 | 509 | 500 | 500 | 28,000 | 500 |
| 2003-08-08 | 514 | 514 | 500 | 509 | 9,000 | 509 |
| 2003-08-07 | 519 | 519 | 505 | 518 | 9,000 | 518 |
| 2003-08-06 | 509 | 520 | 506 | 520 | 17,000 | 520 |
| 2003-08-05 | 519 | 520 | 512 | 520 | 40,000 | 520 |
| 2003-08-04 | 510 | 520 | 500 | 520 | 24,000 | 520 |
| 2003-08-01 | 500 | 511 | 499 | 510 | 44,000 | 510 |
| 2003-07-31 | 498 | 499 | 497 | 498 | 31,000 | 498 |
| 2003-07-30 | 486 | 496 | 485 | 496 | 26,000 | 496 |
| 2003-07-29 | 485 | 490 | 485 | 490 | 27,000 | 490 |
| 2003-07-28 | 490 | 494 | 489 | 490 | 68,000 | 490 |
| 2003-07-25 | 482 | 485 | 480 | 485 | 15,000 | 485 |
| 2003-07-24 | 486 | 486 | 485 | 486 | 10,000 | 486 |
| 2003-07-23 | 483 | 485 | 483 | 483 | 8,000 | 483 |
| 2003-07-22 | 480 | 483 | 480 | 483 | 3,000 | 483 |
| 2003-07-18 | 480 | 482 | 475 | 482 | 25,000 | 482 |
| 2003-07-17 | 487 | 487 | 480 | 481 | 32,000 | 481 |
| 2003-07-16 | 485 | 487 | 485 | 487 | 63,000 | 487 |
| 2003-07-15 | 487 | 487 | 485 | 485 | 23,000 | 485 |
| 2003-07-14 | 486 | 487 | 480 | 487 | 6,000 | 487 |
| 2003-07-11 | 485 | 487 | 480 | 485 | 13,000 | 485 |
| 2003-07-10 | 490 | 490 | 480 | 485 | 22,000 | 485 |
| 2003-07-09 | 482 | 490 | 481 | 490 | 13,000 | 490 |
| 2003-07-08 | 490 | 490 | 480 | 480 | 19,000 | 480 |
| 2003-07-07 | 495 | 495 | 490 | 490 | 18,000 | 490 |
| 2003-07-04 | 490 | 490 | 485 | 490 | 26,000 | 490 |
| 2003-07-03 | 497 | 498 | 480 | 498 | 62,000 | 498 |
| 2003-07-02 | 490 | 498 | 485 | 495 | 71,000 | 495 |
| 2003-07-01 | 475 | 480 | 474 | 480 | 113,000 | 480 |
| 2003-06-30 | 462 | 475 | 462 | 475 | 63,000 | 475 |
| 2003-06-27 | 452 | 460 | 452 | 460 | 64,000 | 460 |
| 2003-06-26 | 449 | 452 | 430 | 452 | 49,000 | 452 |
| 2003-06-25 | 449 | 455 | 440 | 450 | 67,000 | 450 |
| 2003-06-24 | 448 | 456 | 448 | 452 | 84,000 | 452 |
| 2003-06-23 | 440 | 450 | 425 | 440 | 94,000 | 440 |
| 2003-06-20 | 410 | 420 | 410 | 420 | 15,000 | 420 |
| 2003-06-19 | 404 | 410 | 403 | 403 | 7,000 | 403 |
| 2003-06-18 | 402 | 404 | 402 | 404 | 8,000 | 404 |
| 2003-06-17 | 397 | 397 | 397 | 397 | 2,000 | 397 |
| 2003-06-16 | 403 | 403 | 397 | 400 | 5,000 | 400 |
| 2003-06-13 | 400 | 400 | 400 | 400 | 4,000 | 400 |
| 2003-06-12 | 400 | 400 | 400 | 400 | 5,000 | 400 |
| 2003-06-11 | 400 | 400 | 397 | 400 | 5,000 | 400 |
| 2003-06-10 | 400 | 400 | 400 | 400 | 3,000 | 400 |
| 2003-06-06 | 396 | 398 | 395 | 398 | 12,000 | 398 |
| 2003-06-05 | 397 | 398 | 396 | 396 | 5,000 | 396 |
| 2003-06-04 | 397 | 404 | 397 | 404 | 10,000 | 404 |
| 2003-06-03 | 404 | 404 | 395 | 397 | 24,000 | 397 |
| 2003-06-02 | 404 | 404 | 404 | 404 | 31,000 | 404 |
| 2003-05-30 | 401 | 401 | 400 | 400 | 4,000 | 400 |
| 2003-05-29 | 401 | 401 | 395 | 400 | 6,000 | 400 |
| 2003-05-28 | 400 | 401 | 400 | 401 | 2,000 | 401 |
| 2003-05-26 | 410 | 410 | 410 | 410 | 5,000 | 410 |
| 2003-05-23 | 414 | 414 | 410 | 410 | 6,000 | 410 |
| 2003-05-22 | 410 | 410 | 410 | 410 | 4,000 | 410 |
| 2003-05-21 | 410 | 410 | 410 | 410 | 5,000 | 410 |
| 2003-05-20 | 411 | 411 | 410 | 410 | 2,000 | 410 |
| 2003-05-15 | 411 | 411 | 408 | 408 | 3,000 | 408 |
| 2003-05-14 | 420 | 420 | 411 | 411 | 2,000 | 411 |
| 2003-05-13 | 418 | 420 | 418 | 420 | 14,000 | 420 |
| 2003-05-12 | 413 | 415 | 413 | 413 | 23,000 | 413 |
| 2003-05-09 | 410 | 410 | 405 | 405 | 9,000 | 405 |
| 2003-05-08 | 409 | 425 | 407 | 410 | 43,000 | 410 |
| 2003-05-07 | 404 | 404 | 404 | 404 | 1,000 | 404 |
| 2003-05-06 | 401 | 402 | 401 | 402 | 5,000 | 402 |
| 2003-05-02 | 400 | 400 | 398 | 398 | 3,000 | 398 |
| 2003-05-01 | 398 | 400 | 398 | 398 | 5,000 | 398 |
| 2003-04-30 | 400 | 400 | 398 | 398 | 23,000 | 398 |
| 2003-04-28 | 399 | 400 | 399 | 400 | 6,000 | 400 |
| 2003-04-25 | 400 | 400 | 400 | 400 | 1,000 | 400 |
| 2003-04-24 | 400 | 400 | 400 | 400 | 4,000 | 400 |
| 2003-04-23 | 400 | 400 | 400 | 400 | 3,000 | 400 |
| 2003-04-22 | 400 | 400 | 400 | 400 | 2,000 | 400 |
| 2003-04-21 | 390 | 400 | 390 | 400 | 5,000 | 400 |
| 2003-04-18 | 390 | 390 | 390 | 390 | 2,000 | 390 |
| 2003-04-17 | 390 | 390 | 390 | 390 | 5,000 | 390 |
| 2003-04-16 | 401 | 401 | 400 | 400 | 2,000 | 400 |
| 2003-04-15 | 400 | 405 | 400 | 405 | 2,000 | 405 |
| 2003-04-14 | 400 | 401 | 400 | 400 | 48,000 | 400 |
| 2003-04-11 | 400 | 400 | 400 | 400 | 10,000 | 400 |
| 2003-04-10 | 401 | 401 | 401 | 401 | 4,000 | 401 |
| 2003-04-09 | 411 | 411 | 411 | 411 | 1,000 | 411 |
| 2003-04-08 | 403 | 415 | 403 | 415 | 2,000 | 415 |
| 2003-04-07 | 410 | 410 | 403 | 403 | 2,000 | 403 |
| 2003-04-04 | 410 | 410 | 410 | 410 | 1,000 | 410 |
| 2003-04-03 | 410 | 420 | 410 | 420 | 6,000 | 420 |
| 2003-04-02 | 420 | 420 | 410 | 410 | 3,000 | 410 |
| 2003-04-01 | 420 | 420 | 420 | 420 | 5,000 | 420 |
| 2003-03-31 | 420 | 420 | 420 | 420 | 11,000 | 420 |
| 2003-03-28 | 420 | 420 | 420 | 420 | 1,000 | 420 |
| 2003-03-27 | 406 | 410 | 406 | 410 | 2,000 | 410 |
| 2003-03-26 | 421 | 421 | 421 | 421 | 1,000 | 421 |
| 2003-03-25 | 415 | 416 | 411 | 411 | 62,000 | 411 |
| 2003-03-24 | 430 | 440 | 430 | 440 | 33,000 | 440 |
| 2003-03-20 | 430 | 430 | 419 | 430 | 25,000 | 430 |
| 2003-03-19 | 420 | 420 | 415 | 420 | 9,000 | 420 |
| 2003-03-18 | 428 | 430 | 420 | 420 | 8,000 | 420 |
| 2003-03-17 | 440 | 440 | 408 | 410 | 11,000 | 410 |
| 2003-03-14 | 438 | 440 | 436 | 440 | 44,000 | 440 |
| 2003-03-13 | 425 | 437 | 425 | 437 | 49,000 | 437 |
| 2003-03-12 | 412 | 424 | 412 | 424 | 28,000 | 424 |
| 2003-03-11 | 412 | 412 | 412 | 412 | 10,000 | 412 |
| 2003-03-10 | 400 | 400 | 400 | 400 | 3,000 | 400 |
| 2003-03-07 | 420 | 420 | 400 | 400 | 20,000 | 400 |
| 2003-03-06 | 420 | 420 | 420 | 420 | 1,000 | 420 |
| 2003-03-05 | 420 | 420 | 420 | 420 | 8,000 | 420 |
| 2003-03-04 | 429 | 429 | 420 | 420 | 6,000 | 420 |
| 2003-03-03 | 429 | 430 | 429 | 430 | 20,000 | 430 |
| 2003-02-28 | 427 | 430 | 425 | 429 | 15,000 | 429 |
| 2003-02-27 | 424 | 425 | 424 | 424 | 12,000 | 424 |
| 2003-02-26 | 420 | 424 | 420 | 423 | 23,000 | 423 |
| 2003-02-25 | 420 | 420 | 420 | 420 | 18,000 | 420 |
| 2003-02-24 | 423 | 425 | 420 | 420 | 14,000 | 420 |
| 2003-02-21 | 422 | 424 | 422 | 423 | 13,000 | 423 |
| 2003-02-20 | 419 | 425 | 419 | 421 | 19,000 | 421 |
| 2003-02-19 | 421 | 422 | 418 | 418 | 25,000 | 418 |
| 2003-02-18 | 404 | 420 | 404 | 420 | 15,000 | 420 |
| 2003-02-17 | 402 | 402 | 402 | 402 | 2,000 | 402 |
| 2003-02-14 | 401 | 402 | 401 | 402 | 2,000 | 402 |
| 2003-02-13 | 402 | 402 | 401 | 401 | 2,000 | 401 |
| 2003-02-12 | 400 | 408 | 400 | 402 | 548,000 | 402 |
| 2003-02-10 | 400 | 405 | 400 | 400 | 11,000 | 400 |
| 2003-02-07 | 400 | 400 | 400 | 400 | 5,000 | 400 |
| 2003-02-06 | 402 | 402 | 402 | 402 | 1,000 | 402 |
| 2003-02-05 | 403 | 405 | 395 | 405 | 5,000 | 405 |
| 2003-02-04 | 405 | 406 | 405 | 405 | 16,000 | 405 |
| 2003-02-03 | 420 | 420 | 420 | 420 | 9,000 | 420 |
| 2003-01-31 | 430 | 430 | 430 | 430 | 5,000 | 430 |
| 2003-01-30 | 405 | 430 | 403 | 430 | 38,000 | 430 |
| 2003-01-29 | 405 | 405 | 405 | 405 | 16,000 | 405 |
| 2003-01-28 | 405 | 407 | 405 | 405 | 17,000 | 405 |
| 2003-01-27 | 401 | 405 | 401 | 405 | 6,000 | 405 |
| 2003-01-23 | 403 | 408 | 400 | 400 | 17,000 | 400 |
| 2003-01-22 | 398 | 408 | 398 | 408 | 9,000 | 408 |
| 2003-01-21 | 415 | 415 | 408 | 408 | 5,000 | 408 |
| 2003-01-20 | 420 | 420 | 410 | 415 | 15,000 | 415 |
| 2003-01-17 | 414 | 416 | 414 | 415 | 30,000 | 415 |
| 2003-01-16 | 410 | 415 | 407 | 415 | 28,000 | 415 |
| 2003-01-15 | 414 | 414 | 409 | 410 | 14,000 | 410 |
| 2003-01-14 | 411 | 411 | 411 | 411 | 8,000 | 411 |
| 2003-01-10 | 426 | 430 | 411 | 411 | 29,000 | 411 |
| 2003-01-09 | 413 | 430 | 413 | 426 | 73,000 | 426 |
| 2003-01-08 | 405 | 420 | 405 | 410 | 61,000 | 410 |
| 2003-01-07 | 402 | 405 | 402 | 404 | 25,000 | 404 |
| 2003-01-06 | 402 | 402 | 398 | 402 | 9,000 | 402 |
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