5985 サンコール(株) の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-30 | 781 | 820 | 775 | 795 | 444,000 | 795 |
| 2005-12-29 | 732 | 768 | 730 | 755 | 302,000 | 755 |
| 2005-12-28 | 727 | 740 | 727 | 732 | 100,000 | 732 |
| 2005-12-27 | 726 | 730 | 726 | 727 | 152,000 | 727 |
| 2005-12-26 | 732 | 734 | 726 | 730 | 157,000 | 730 |
| 2005-12-22 | 736 | 738 | 730 | 732 | 86,000 | 732 |
| 2005-12-21 | 739 | 743 | 735 | 737 | 111,000 | 737 |
| 2005-12-20 | 747 | 747 | 735 | 735 | 126,000 | 735 |
| 2005-12-19 | 745 | 749 | 737 | 737 | 168,000 | 737 |
| 2005-12-16 | 726 | 745 | 721 | 736 | 300,000 | 736 |
| 2005-12-15 | 717 | 729 | 710 | 717 | 178,000 | 717 |
| 2005-12-14 | 724 | 724 | 713 | 716 | 39,000 | 716 |
| 2005-12-13 | 717 | 724 | 716 | 720 | 52,000 | 720 |
| 2005-12-12 | 722 | 722 | 711 | 717 | 53,000 | 717 |
| 2005-12-09 | 700 | 715 | 700 | 710 | 63,000 | 710 |
| 2005-12-08 | 727 | 730 | 715 | 715 | 80,000 | 715 |
| 2005-12-07 | 720 | 730 | 720 | 727 | 56,000 | 727 |
| 2005-12-06 | 723 | 732 | 720 | 725 | 72,000 | 725 |
| 2005-12-05 | 710 | 738 | 710 | 738 | 194,000 | 738 |
| 2005-12-02 | 705 | 712 | 705 | 705 | 84,000 | 705 |
| 2005-12-01 | 697 | 705 | 696 | 705 | 114,000 | 705 |
| 2005-11-30 | 703 | 708 | 703 | 704 | 47,000 | 704 |
| 2005-11-29 | 700 | 710 | 700 | 710 | 92,000 | 710 |
| 2005-11-28 | 704 | 715 | 704 | 706 | 74,000 | 706 |
| 2005-11-25 | 700 | 707 | 699 | 702 | 112,000 | 702 |
| 2005-11-24 | 693 | 705 | 690 | 705 | 146,000 | 705 |
| 2005-11-22 | 695 | 695 | 685 | 693 | 114,000 | 693 |
| 2005-11-21 | 679 | 688 | 676 | 684 | 108,000 | 684 |
| 2005-11-18 | 667 | 672 | 667 | 672 | 105,000 | 672 |
| 2005-11-17 | 658 | 663 | 654 | 663 | 145,000 | 663 |
| 2005-11-16 | 657 | 657 | 648 | 653 | 106,000 | 653 |
| 2005-11-15 | 665 | 665 | 658 | 658 | 98,000 | 658 |
| 2005-11-14 | 664 | 667 | 663 | 667 | 89,000 | 667 |
| 2005-11-11 | 656 | 664 | 656 | 663 | 68,000 | 663 |
| 2005-11-10 | 668 | 668 | 655 | 655 | 101,000 | 655 |
| 2005-11-09 | 665 | 674 | 665 | 669 | 51,000 | 669 |
| 2005-11-08 | 675 | 677 | 658 | 664 | 76,000 | 664 |
| 2005-11-07 | 680 | 681 | 667 | 667 | 111,000 | 667 |
| 2005-11-04 | 650 | 670 | 650 | 669 | 273,000 | 669 |
| 2005-11-02 | 648 | 648 | 642 | 642 | 113,000 | 642 |
| 2005-11-01 | 644 | 648 | 641 | 648 | 69,000 | 648 |
| 2005-10-31 | 635 | 640 | 635 | 639 | 39,000 | 639 |
| 2005-10-28 | 632 | 636 | 631 | 635 | 23,000 | 635 |
| 2005-10-27 | 639 | 640 | 636 | 636 | 34,000 | 636 |
| 2005-10-26 | 638 | 640 | 636 | 638 | 13,000 | 638 |
| 2005-10-25 | 638 | 641 | 638 | 638 | 20,000 | 638 |
| 2005-10-24 | 644 | 644 | 634 | 638 | 24,000 | 638 |
| 2005-10-21 | 633 | 647 | 630 | 647 | 77,000 | 647 |
| 2005-10-20 | 640 | 640 | 633 | 633 | 22,000 | 633 |
| 2005-10-19 | 649 | 649 | 634 | 640 | 45,000 | 640 |
| 2005-10-18 | 639 | 645 | 638 | 645 | 78,000 | 645 |
| 2005-10-17 | 645 | 648 | 631 | 634 | 389,000 | 634 |
| 2005-10-14 | 622 | 637 | 622 | 631 | 332,000 | 631 |
| 2005-10-13 | 627 | 633 | 622 | 622 | 54,000 | 622 |
| 2005-10-12 | 620 | 628 | 620 | 627 | 74,000 | 627 |
| 2005-10-11 | 625 | 627 | 619 | 619 | 74,000 | 619 |
| 2005-10-07 | 627 | 630 | 621 | 629 | 82,000 | 629 |
| 2005-10-06 | 641 | 641 | 629 | 635 | 68,000 | 635 |
| 2005-10-05 | 645 | 646 | 641 | 646 | 48,000 | 646 |
| 2005-10-04 | 648 | 649 | 640 | 648 | 72,000 | 648 |
| 2005-10-03 | 640 | 648 | 640 | 648 | 34,000 | 648 |
| 2005-09-30 | 635 | 640 | 635 | 638 | 38,000 | 638 |
| 2005-09-29 | 645 | 645 | 633 | 635 | 77,000 | 635 |
| 2005-09-28 | 648 | 648 | 645 | 646 | 30,000 | 646 |
| 2005-09-27 | 650 | 652 | 643 | 652 | 34,000 | 652 |
| 2005-09-26 | 653 | 659 | 653 | 655 | 76,000 | 655 |
| 2005-09-22 | 650 | 653 | 643 | 652 | 84,000 | 652 |
| 2005-09-21 | 654 | 658 | 651 | 653 | 116,000 | 653 |
| 2005-09-20 | 646 | 655 | 645 | 654 | 109,000 | 654 |
| 2005-09-16 | 635 | 647 | 635 | 644 | 137,000 | 644 |
| 2005-09-15 | 627 | 635 | 627 | 634 | 98,000 | 634 |
| 2005-09-14 | 630 | 630 | 622 | 627 | 67,000 | 627 |
| 2005-09-13 | 619 | 630 | 619 | 630 | 66,000 | 630 |
| 2005-09-12 | 617 | 620 | 610 | 619 | 44,000 | 619 |
| 2005-09-09 | 614 | 617 | 603 | 603 | 39,000 | 603 |
| 2005-09-08 | 621 | 624 | 614 | 614 | 58,000 | 614 |
| 2005-09-07 | 624 | 629 | 621 | 629 | 86,000 | 629 |
| 2005-09-06 | 628 | 630 | 622 | 624 | 98,000 | 624 |
| 2005-09-05 | 623 | 630 | 622 | 627 | 128,000 | 627 |
| 2005-09-02 | 616 | 623 | 615 | 622 | 187,000 | 622 |
| 2005-09-01 | 612 | 617 | 611 | 616 | 110,000 | 616 |
| 2005-08-31 | 607 | 608 | 605 | 608 | 27,000 | 608 |
| 2005-08-30 | 608 | 610 | 605 | 606 | 37,000 | 606 |
| 2005-08-29 | 614 | 614 | 602 | 602 | 33,000 | 602 |
| 2005-08-26 | 600 | 615 | 600 | 615 | 169,000 | 615 |
| 2005-08-25 | 600 | 601 | 598 | 599 | 34,000 | 599 |
| 2005-08-24 | 595 | 604 | 592 | 602 | 66,000 | 602 |
| 2005-08-23 | 591 | 595 | 590 | 595 | 47,000 | 595 |
| 2005-08-22 | 586 | 589 | 586 | 588 | 83,000 | 588 |
| 2005-08-19 | 585 | 589 | 585 | 585 | 61,000 | 585 |
| 2005-08-18 | 583 | 589 | 583 | 589 | 122,000 | 589 |
| 2005-08-17 | 584 | 584 | 580 | 581 | 78,000 | 581 |
| 2005-08-16 | 586 | 586 | 583 | 584 | 94,000 | 584 |
| 2005-08-15 | 593 | 594 | 588 | 588 | 156,000 | 588 |
| 2005-08-12 | 596 | 597 | 593 | 593 | 73,000 | 593 |
| 2005-08-11 | 594 | 597 | 592 | 596 | 106,000 | 596 |
| 2005-08-10 | 592 | 595 | 588 | 588 | 116,000 | 588 |
| 2005-08-09 | 582 | 590 | 582 | 586 | 145,000 | 586 |
| 2005-08-08 | 587 | 587 | 571 | 578 | 84,000 | 578 |
| 2005-08-05 | 587 | 594 | 585 | 590 | 56,000 | 590 |
| 2005-08-04 | 603 | 603 | 586 | 589 | 138,000 | 589 |
| 2005-08-03 | 612 | 612 | 607 | 607 | 83,000 | 607 |
| 2005-08-02 | 612 | 612 | 607 | 612 | 58,000 | 612 |
| 2005-08-01 | 620 | 620 | 610 | 613 | 90,000 | 613 |
| 2005-07-29 | 620 | 620 | 617 | 620 | 37,000 | 620 |
| 2005-07-28 | 620 | 621 | 618 | 620 | 112,000 | 620 |
| 2005-07-27 | 617 | 620 | 612 | 620 | 109,000 | 620 |
| 2005-07-26 | 620 | 623 | 617 | 617 | 51,000 | 617 |
| 2005-07-25 | 612 | 620 | 612 | 620 | 22,000 | 620 |
| 2005-07-22 | 620 | 620 | 613 | 613 | 58,000 | 613 |
| 2005-07-21 | 620 | 628 | 619 | 623 | 125,000 | 623 |
| 2005-07-20 | 619 | 622 | 615 | 620 | 61,000 | 620 |
| 2005-07-19 | 619 | 619 | 613 | 616 | 39,000 | 616 |
| 2005-07-15 | 620 | 620 | 612 | 612 | 50,000 | 612 |
| 2005-07-14 | 623 | 628 | 621 | 621 | 166,000 | 621 |
| 2005-07-13 | 609 | 620 | 605 | 620 | 158,000 | 620 |
| 2005-07-12 | 610 | 611 | 608 | 608 | 27,000 | 608 |
| 2005-07-11 | 605 | 614 | 605 | 608 | 43,000 | 608 |
| 2005-07-08 | 601 | 605 | 600 | 605 | 91,000 | 605 |
| 2005-07-07 | 608 | 610 | 606 | 608 | 68,000 | 608 |
| 2005-07-06 | 605 | 615 | 605 | 615 | 81,000 | 615 |
| 2005-07-05 | 616 | 616 | 606 | 606 | 53,000 | 606 |
| 2005-07-04 | 623 | 623 | 615 | 615 | 47,000 | 615 |
| 2005-07-01 | 604 | 615 | 604 | 613 | 94,000 | 613 |
| 2005-06-30 | 600 | 607 | 600 | 603 | 90,000 | 603 |
| 2005-06-29 | 602 | 602 | 593 | 596 | 65,000 | 596 |
| 2005-06-28 | 598 | 600 | 595 | 600 | 64,000 | 600 |
| 2005-06-27 | 609 | 609 | 592 | 598 | 115,000 | 598 |
| 2005-06-24 | 606 | 615 | 595 | 611 | 289,000 | 611 |
| 2005-06-23 | 623 | 632 | 623 | 626 | 638,000 | 626 |
| 2005-06-22 | 616 | 619 | 610 | 616 | 209,000 | 616 |
| 2005-06-21 | 622 | 622 | 607 | 614 | 394,000 | 614 |
| 2005-06-20 | 596 | 619 | 591 | 618 | 720,000 | 618 |
| 2005-06-17 | 582 | 598 | 582 | 589 | 539,000 | 589 |
| 2005-06-16 | 588 | 589 | 577 | 577 | 108,000 | 577 |
| 2005-06-15 | 591 | 595 | 579 | 592 | 234,000 | 592 |
| 2005-06-14 | 558 | 599 | 558 | 599 | 716,000 | 599 |
| 2005-06-13 | 552 | 558 | 552 | 553 | 45,000 | 553 |
| 2005-06-10 | 550 | 552 | 550 | 551 | 36,000 | 551 |
| 2005-06-09 | 551 | 551 | 549 | 549 | 19,000 | 549 |
| 2005-06-08 | 553 | 553 | 548 | 552 | 39,000 | 552 |
| 2005-06-07 | 553 | 553 | 550 | 553 | 12,000 | 553 |
| 2005-06-06 | 553 | 553 | 548 | 550 | 19,000 | 550 |
| 2005-06-03 | 561 | 561 | 553 | 557 | 15,000 | 557 |
| 2005-06-02 | 563 | 563 | 560 | 560 | 15,000 | 560 |
| 2005-06-01 | 562 | 563 | 562 | 562 | 23,000 | 562 |
| 2005-05-31 | 559 | 563 | 558 | 563 | 37,000 | 563 |
| 2005-05-30 | 550 | 558 | 550 | 558 | 38,000 | 558 |
| 2005-05-27 | 544 | 551 | 544 | 550 | 17,000 | 550 |
| 2005-05-26 | 538 | 545 | 538 | 540 | 16,000 | 540 |
| 2005-05-25 | 547 | 550 | 545 | 545 | 28,000 | 545 |
| 2005-05-24 | 548 | 553 | 547 | 548 | 33,000 | 548 |
| 2005-05-23 | 550 | 550 | 540 | 545 | 23,000 | 545 |
| 2005-05-20 | 550 | 553 | 548 | 550 | 31,000 | 550 |
| 2005-05-19 | 548 | 548 | 539 | 548 | 33,000 | 548 |
| 2005-05-18 | 538 | 542 | 536 | 538 | 25,000 | 538 |
| 2005-05-17 | 552 | 553 | 532 | 538 | 35,000 | 538 |
| 2005-05-16 | 562 | 565 | 551 | 557 | 25,000 | 557 |
| 2005-05-13 | 562 | 564 | 560 | 560 | 37,000 | 560 |
| 2005-05-12 | 566 | 567 | 563 | 563 | 45,000 | 563 |
| 2005-05-11 | 570 | 572 | 566 | 569 | 75,000 | 569 |
| 2005-05-10 | 563 | 570 | 562 | 570 | 43,000 | 570 |
| 2005-05-09 | 562 | 563 | 561 | 563 | 24,000 | 563 |
| 2005-05-06 | 560 | 564 | 559 | 562 | 23,000 | 562 |
| 2005-05-02 | 556 | 563 | 556 | 556 | 38,000 | 556 |
| 2005-04-28 | 557 | 559 | 554 | 556 | 17,000 | 556 |
| 2005-04-27 | 560 | 563 | 553 | 560 | 30,000 | 560 |
| 2005-04-26 | 566 | 566 | 560 | 563 | 30,000 | 563 |
| 2005-04-25 | 570 | 570 | 560 | 562 | 43,000 | 562 |
| 2005-04-22 | 572 | 575 | 570 | 571 | 20,000 | 571 |
| 2005-04-21 | 564 | 565 | 550 | 565 | 22,000 | 565 |
| 2005-04-20 | 573 | 585 | 568 | 569 | 50,000 | 569 |
| 2005-04-19 | 543 | 568 | 541 | 567 | 106,000 | 567 |
| 2005-04-18 | 557 | 557 | 536 | 540 | 91,000 | 540 |
| 2005-04-15 | 578 | 578 | 566 | 570 | 53,000 | 570 |
| 2005-04-14 | 585 | 585 | 581 | 581 | 34,000 | 581 |
| 2005-04-13 | 595 | 595 | 586 | 586 | 38,000 | 586 |
| 2005-04-12 | 600 | 600 | 598 | 598 | 39,000 | 598 |
| 2005-04-11 | 603 | 603 | 600 | 600 | 22,000 | 600 |
| 2005-04-08 | 607 | 607 | 603 | 605 | 46,000 | 605 |
| 2005-04-07 | 607 | 607 | 603 | 605 | 29,000 | 605 |
| 2005-04-06 | 605 | 608 | 605 | 608 | 43,000 | 608 |
| 2005-04-05 | 602 | 605 | 602 | 605 | 36,000 | 605 |
| 2005-04-04 | 604 | 605 | 600 | 605 | 41,000 | 605 |
| 2005-04-01 | 598 | 607 | 598 | 605 | 28,000 | 605 |
| 2005-03-31 | 601 | 601 | 595 | 598 | 35,000 | 598 |
| 2005-03-30 | 591 | 595 | 586 | 586 | 54,000 | 586 |
| 2005-03-29 | 611 | 611 | 603 | 603 | 36,000 | 603 |
| 2005-03-28 | 619 | 619 | 611 | 611 | 42,000 | 611 |
| 2005-03-25 | 623 | 623 | 620 | 623 | 31,000 | 623 |
| 2005-03-24 | 620 | 620 | 619 | 620 | 37,000 | 620 |
| 2005-03-23 | 623 | 625 | 619 | 619 | 78,000 | 619 |
| 2005-03-22 | 625 | 625 | 621 | 622 | 56,000 | 622 |
| 2005-03-18 | 621 | 624 | 621 | 621 | 30,000 | 621 |
| 2005-03-17 | 623 | 624 | 621 | 621 | 27,000 | 621 |
| 2005-03-16 | 621 | 624 | 621 | 623 | 39,000 | 623 |
| 2005-03-15 | 624 | 624 | 620 | 622 | 45,000 | 622 |
| 2005-03-14 | 625 | 625 | 624 | 625 | 71,000 | 625 |
| 2005-03-11 | 624 | 626 | 624 | 624 | 63,000 | 624 |
| 2005-03-10 | 624 | 625 | 623 | 624 | 46,000 | 624 |
| 2005-03-09 | 623 | 625 | 620 | 624 | 69,000 | 624 |
| 2005-03-08 | 630 | 630 | 624 | 625 | 85,000 | 625 |
| 2005-03-07 | 630 | 635 | 628 | 630 | 100,000 | 630 |
| 2005-03-04 | 627 | 628 | 624 | 625 | 54,000 | 625 |
| 2005-03-03 | 630 | 630 | 622 | 626 | 108,000 | 626 |
| 2005-03-02 | 635 | 635 | 631 | 632 | 91,000 | 632 |
| 2005-03-01 | 632 | 634 | 631 | 634 | 71,000 | 634 |
| 2005-02-28 | 628 | 632 | 628 | 630 | 124,000 | 630 |
| 2005-02-25 | 630 | 630 | 625 | 628 | 50,000 | 628 |
| 2005-02-24 | 630 | 630 | 625 | 628 | 66,000 | 628 |
| 2005-02-23 | 624 | 625 | 619 | 624 | 59,000 | 624 |
| 2005-02-22 | 624 | 629 | 618 | 624 | 93,000 | 624 |
| 2005-02-21 | 619 | 626 | 616 | 616 | 83,000 | 616 |
| 2005-02-18 | 620 | 620 | 615 | 615 | 74,000 | 615 |
| 2005-02-17 | 620 | 620 | 616 | 619 | 59,000 | 619 |
| 2005-02-16 | 619 | 619 | 608 | 615 | 70,000 | 615 |
| 2005-02-15 | 620 | 622 | 618 | 619 | 74,000 | 619 |
| 2005-02-14 | 613 | 620 | 611 | 619 | 73,000 | 619 |
| 2005-02-10 | 610 | 610 | 607 | 608 | 40,000 | 608 |
| 2005-02-09 | 610 | 610 | 608 | 610 | 34,000 | 610 |
| 2005-02-08 | 611 | 614 | 609 | 610 | 78,000 | 610 |
| 2005-02-07 | 608 | 616 | 608 | 610 | 22,000 | 610 |
| 2005-02-04 | 604 | 612 | 600 | 605 | 100,000 | 605 |
| 2005-02-03 | 618 | 618 | 603 | 612 | 63,000 | 612 |
| 2005-02-02 | 615 | 615 | 613 | 614 | 33,000 | 614 |
| 2005-02-01 | 620 | 621 | 612 | 614 | 51,000 | 614 |
| 2005-01-31 | 616 | 627 | 616 | 620 | 24,000 | 620 |
| 2005-01-28 | 638 | 638 | 600 | 610 | 104,000 | 610 |
| 2005-01-27 | 655 | 655 | 637 | 641 | 69,000 | 641 |
| 2005-01-26 | 645 | 655 | 645 | 652 | 34,000 | 652 |
| 2005-01-25 | 645 | 650 | 640 | 645 | 47,000 | 645 |
| 2005-01-24 | 654 | 656 | 650 | 650 | 8,000 | 650 |
| 2005-01-21 | 641 | 654 | 641 | 648 | 30,000 | 648 |
| 2005-01-20 | 656 | 659 | 655 | 655 | 34,000 | 655 |
| 2005-01-19 | 669 | 670 | 662 | 662 | 21,000 | 662 |
| 2005-01-18 | 670 | 670 | 653 | 657 | 78,000 | 657 |
| 2005-01-17 | 640 | 670 | 633 | 666 | 99,000 | 666 |
| 2005-01-14 | 620 | 632 | 620 | 632 | 55,000 | 632 |
| 2005-01-13 | 637 | 637 | 627 | 628 | 20,000 | 628 |
| 2005-01-12 | 620 | 635 | 620 | 635 | 48,000 | 635 |
| 2005-01-11 | 625 | 628 | 615 | 625 | 49,000 | 625 |
| 2005-01-07 | 612 | 620 | 609 | 615 | 53,000 | 615 |
| 2005-01-06 | 600 | 600 | 595 | 600 | 23,000 | 600 |
| 2005-01-05 | 610 | 610 | 597 | 604 | 46,000 | 604 |
| 2005-01-04 | 614 | 615 | 614 | 614 | 8,000 | 614 |
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