5985 サンコール(株) の時系列データ [2004年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2004-12-30	615	615	614	614	6,000	614
2004-12-29	607	617	606	615	44,000	615
2004-12-28	602	615	602	606	65,000	606
2004-12-27	592	608	592	601	71,000	601
2004-12-24	587	590	583	583	29,000	583
2004-12-22	600	601	580	587	28,000	587
2004-12-21	590	603	590	603	8,000	603
2004-12-20	619	619	596	597	18,000	597
2004-12-17	600	630	600	625	63,000	625
2004-12-16	595	595	590	595	22,000	595
2004-12-15	581	596	581	595	29,000	595
2004-12-14	575	594	575	590	38,000	590
2004-12-13	567	579	567	569	13,000	569
2004-12-10	570	590	570	587	27,000	587
2004-12-09	570	572	568	570	34,000	570
2004-12-08	594	594	588	590	25,000	590
2004-12-07	589	599	588	594	67,000	594
2004-12-06	576	597	575	589	71,000	589
2004-12-03	580	590	568	571	38,000	571
2004-12-02	551	580	550	580	123,000	580
2004-12-01	545	548	545	548	8,000	548
2004-11-30	543	543	535	540	18,000	540
2004-11-29	540	543	538	540	27,000	540
2004-11-26	545	545	536	541	17,000	541
2004-11-25	535	540	535	536	5,000	536
2004-11-24	535	537	535	535	38,000	535
2004-11-22	540	540	533	533	14,000	533
2004-11-19	551	551	541	543	9,000	543
2004-11-18	559	561	555	555	28,000	555
2004-11-17	561	561	559	559	20,000	559
2004-11-16	570	572	562	562	8,000	562
2004-11-15	568	568	550	565	29,000	565
2004-11-12	561	564	557	560	13,000	560
2004-11-11	575	575	560	560	8,000	560
2004-11-10	575	575	570	570	7,000	570
2004-11-09	572	575	572	575	15,000	575
2004-11-08	600	600	592	592	15,000	592
2004-11-05	600	600	581	594	10,000	594
2004-11-04	592	620	592	598	18,000	598
2004-11-02	576	581	570	580	12,000	580
2004-11-01	557	570	555	570	15,000	570
2004-10-29	566	570	555	555	14,000	555
2004-10-28	548	575	548	565	6,000	565
2004-10-27	560	570	545	545	17,000	545
2004-10-26	540	550	540	544	37,000	544
2004-10-25	572	572	521	532	37,000	532
2004-10-22	572	580	572	576	10,000	576
2004-10-21	598	598	580	581	22,000	581
2004-10-20	601	602	600	600	12,000	600
2004-10-19	610	615	607	607	13,000	607
2004-10-18	610	620	606	620	9,000	620
2004-10-15	618	618	600	610	20,000	610
2004-10-14	619	619	607	610	23,000	610
2004-10-13	611	626	610	618	32,000	618
2004-10-12	633	645	607	610	105,000	610
2004-10-08	665	665	640	640	52,000	640
2004-10-07	685	685	665	671	9,000	671
2004-10-06	671	685	670	685	12,000	685
2004-10-05	685	700	684	700	5,000	700
2004-10-04	667	681	667	680	10,000	680
2004-10-01	656	679	656	666	27,000	666
2004-09-30	642	656	639	656	23,000	656
2004-09-29	640	650	630	638	21,000	638
2004-09-28	676	676	625	647	32,000	647
2004-09-27	676	676	676	676	4,000	676
2004-09-24	697	697	675	676	20,000	676
2004-09-22	704	710	690	710	17,000	710
2004-09-21	730	730	704	707	30,000	707
2004-09-17	735	740	735	740	4,000	740
2004-09-16	730	730	730	730	4,000	730
2004-09-15	743	745	720	730	81,000	730
2004-09-14	747	752	745	746	19,000	746
2004-09-13	745	748	743	745	19,000	745
2004-09-10	755	755	743	743	25,000	743
2004-09-09	755	756	751	752	20,000	752
2004-09-08	763	763	756	756	20,000	756
2004-09-07	765	765	760	760	10,000	760
2004-09-06	756	779	756	779	10,000	779
2004-09-03	767	767	761	763	12,000	763
2004-09-02	779	780	759	780	21,000	780
2004-09-01	756	780	755	780	34,000	780
2004-08-31	761	762	754	754	8,000	754
2004-08-30	756	775	751	768	40,000	768
2004-08-27	753	760	753	756	14,000	756
2004-08-26	769	770	765	765	5,000	765
2004-08-25	746	759	746	759	10,000	759
2004-08-24	750	753	750	753	3,000	753
2004-08-23	754	754	754	754	2,000	754
2004-08-20	768	768	753	755	4,000	755
2004-08-19	750	751	750	750	4,000	750
2004-08-18	755	770	739	770	21,000	770
2004-08-17	763	765	755	756	5,000	756
2004-08-16	768	768	753	754	8,000	754
2004-08-13	760	767	757	760	9,000	760
2004-08-12	760	767	760	767	5,000	767
2004-08-11	775	775	759	768	24,000	768
2004-08-10	756	774	755	774	8,000	774
2004-08-09	750	760	745	753	23,000	753
2004-08-06	766	766	750	754	29,000	754
2004-08-05	770	770	754	769	18,000	769
2004-08-04	765	780	753	779	22,000	779
2004-08-03	806	806	770	780	39,000	780
2004-08-02	806	819	801	808	134,000	808
2004-07-30	790	801	790	801	17,000	801
2004-07-29	801	805	791	799	40,000	799
2004-07-28	757	800	757	800	27,000	800
2004-07-27	794	795	755	774	30,000	774
2004-07-26	785	799	781	799	8,000	799
2004-07-23	823	823	798	802	24,000	802
2004-07-22	810	828	801	827	124,000	827
2004-07-21	791	820	788	820	112,000	820
2004-07-20	773	789	770	789	51,000	789
2004-07-16	750	755	750	753	14,000	753
2004-07-15	759	759	752	752	17,000	752
2004-07-14	757	772	757	760	60,000	760
2004-07-13	775	779	770	772	14,000	772
2004-07-12	770	780	757	780	29,000	780
2004-07-09	756	761	752	752	18,000	752
2004-07-08	750	776	750	751	61,000	751
2004-07-07	770	770	735	750	48,000	750
2004-07-06	780	785	775	775	21,000	775
2004-07-05	800	800	780	780	69,000	780
2004-07-02	781	799	781	783	20,000	783
2004-07-01	801	801	789	789	8,000	789
2004-06-30	820	820	800	800	27,000	800
2004-06-29	830	835	810	820	20,000	820
2004-06-28	796	830	776	830	71,000	830
2004-06-25	830	830	816	826	34,000	826
2004-06-24	828	830	823	830	82,000	830
2004-06-23	820	820	801	808	26,000	808
2004-06-22	841	844	830	832	78,000	832
2004-06-21	810	840	806	840	81,000	840
2004-06-18	794	810	791	800	44,000	800
2004-06-17	780	795	770	795	54,000	795
2004-06-16	780	780	773	780	51,000	780
2004-06-15	780	782	775	780	43,000	780
2004-06-14	790	790	785	785	16,000	785
2004-06-11	787	790	787	790	37,000	790
2004-06-10	790	790	785	787	14,000	787
2004-06-09	798	800	788	788	15,000	788
2004-06-08	782	789	780	786	37,000	786
2004-06-07	761	782	761	775	16,000	775
2004-06-04	750	757	750	756	3,000	756
2004-06-03	763	763	760	761	7,000	761
2004-06-02	790	790	755	789	28,000	789
2004-06-01	800	800	790	790	9,000	790
2004-05-31	780	790	780	785	15,000	785
2004-05-28	782	785	771	785	14,000	785
2004-05-27	800	800	791	791	15,000	791
2004-05-26	800	800	799	800	19,000	800
2004-05-25	810	810	795	800	15,000	800
2004-05-24	800	800	795	800	29,000	800
2004-05-21	795	796	789	795	17,000	795
2004-05-20	800	800	780	795	16,000	795
2004-05-19	767	808	750	808	24,000	808
2004-05-18	750	767	725	767	48,000	767
2004-05-17	767	790	750	750	52,000	750
2004-05-14	849	849	807	807	16,000	807
2004-05-13	840	840	829	836	20,000	836
2004-05-12	801	850	793	849	34,000	849
2004-05-11	785	809	775	791	36,000	791
2004-05-10	840	855	835	845	189,000	845
2004-05-07	855	855	840	855	71,000	855
2004-05-06	858	858	850	856	80,000	856
2004-04-30	850	860	850	858	45,000	858
2004-04-28	853	860	850	855	61,000	855
2004-04-27	853	860	852	853	51,000	853
2004-04-26	855	864	845	855	41,000	855
2004-04-23	853	861	853	855	47,000	855
2004-04-22	855	863	852	852	62,000	852
2004-04-21	852	856	850	850	54,000	850
2004-04-20	859	860	850	851	25,000	851
2004-04-19	860	860	845	850	66,000	850
2004-04-16	850	875	850	870	86,000	870
2004-04-15	845	850	830	838	107,000	838
2004-04-14	852	853	845	850	89,000	850
2004-04-13	863	864	857	857	95,000	857
2004-04-12	869	871	855	867	160,000	867
2004-04-09	849	865	845	863	218,000	863
2004-04-08	845	859	845	855	106,000	855
2004-04-07	850	855	841	850	92,000	850
2004-04-06	850	853	832	843	106,000	843
2004-04-05	815	850	810	850	135,000	850
2004-04-02	839	839	810	815	48,000	815
2004-04-01	826	839	811	819	79,000	819
2004-03-31	847	847	831	833	52,000	833
2004-03-30	811	857	811	848	198,000	848
2004-03-29	790	806	785	804	68,000	804
2004-03-26	778	800	778	790	31,000	790
2004-03-25	801	805	795	801	33,000	801
2004-03-24	794	803	782	803	53,000	803
2004-03-23	785	790	779	789	42,000	789
2004-03-22	780	800	780	790	57,000	790
2004-03-19	790	790	783	785	25,000	785
2004-03-18	805	805	790	790	50,000	790
2004-03-17	800	810	790	800	84,000	800
2004-03-16	815	815	803	804	52,000	804
2004-03-15	835	840	820	826	32,000	826
2004-03-12	818	818	808	815	63,000	815
2004-03-11	810	830	810	820	87,000	820
2004-03-10	860	862	838	840	104,000	840
2004-03-09	828	860	810	850	297,000	850
2004-03-08	795	838	792	838	225,000	838
2004-03-05	780	785	772	783	92,000	783
2004-03-04	789	789	776	778	48,000	778
2004-03-03	786	790	776	776	103,000	776
2004-03-02	785	785	772	775	114,000	775
2004-03-01	757	763	756	760	70,000	760
2004-02-27	737	747	732	747	42,000	747
2004-02-26	726	738	720	737	36,000	737
2004-02-25	730	735	725	735	34,000	735
2004-02-24	741	749	732	740	59,000	740
2004-02-23	737	741	735	735	30,000	735
2004-02-20	739	739	730	737	15,000	737
2004-02-19	740	742	730	740	43,000	740
2004-02-18	754	760	733	740	28,000	740
2004-02-17	765	765	735	735	71,000	735
2004-02-16	795	795	751	759	108,000	759
2004-02-13	761	787	760	785	209,000	785
2004-02-12	704	740	695	733	170,000	733
2004-02-10	721	725	688	695	121,000	695
2004-02-09	751	753	720	720	112,000	720
2004-02-06	770	770	745	750	85,000	750
2004-02-05	745	782	745	760	182,000	760
2004-02-04	777	801	739	749	464,000	749
2004-02-03	852	852	820	827	120,000	827
2004-02-02	885	885	852	858	75,000	858
2004-01-30	890	898	875	885	88,000	885
2004-01-29	891	891	875	884	77,000	884
2004-01-28	899	918	891	901	188,000	901
2004-01-27	871	918	860	899	361,000	899
2004-01-26	884	884	866	871	91,000	871
2004-01-23	890	890	872	885	113,000	885
2004-01-22	900	911	883	883	94,000	883
2004-01-21	880	911	871	900	168,000	900
2004-01-20	912	920	888	888	236,000	888
2004-01-19	941	945	922	925	113,000	925
2004-01-16	905	945	905	926	206,000	926
2004-01-15	949	950	901	905	307,000	905
2004-01-14	955	955	935	945	365,000	945
2004-01-13	985	993	951	959	359,000	959
2004-01-09	950	980	949	978	914,000	978
2004-01-08	900	925	897	925	533,000	925
2004-01-07	877	917	873	897	851,000	897
2004-01-06	880	880	845	880	359,000	880
2004-01-05	880	885	863	870	294,000	870

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