5985 サンコール(株) の時系列データ [2006年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2006-12-29 | 764 | 764 | 760 | 760 | 3,000 | 760 |
| 2006-12-28 | 761 | 764 | 756 | 764 | 13,000 | 764 |
| 2006-12-27 | 755 | 763 | 755 | 758 | 14,000 | 758 |
| 2006-12-26 | 755 | 755 | 745 | 753 | 25,000 | 753 |
| 2006-12-25 | 763 | 763 | 758 | 760 | 26,000 | 760 |
| 2006-12-22 | 760 | 762 | 760 | 762 | 15,000 | 762 |
| 2006-12-21 | 764 | 765 | 761 | 764 | 19,000 | 764 |
| 2006-12-20 | 753 | 764 | 752 | 764 | 20,000 | 764 |
| 2006-12-19 | 764 | 764 | 753 | 753 | 10,000 | 753 |
| 2006-12-18 | 765 | 770 | 760 | 765 | 29,000 | 765 |
| 2006-12-15 | 759 | 760 | 752 | 752 | 43,000 | 752 |
| 2006-12-14 | 760 | 760 | 750 | 750 | 34,000 | 750 |
| 2006-12-13 | 762 | 762 | 760 | 760 | 12,000 | 760 |
| 2006-12-12 | 770 | 773 | 765 | 769 | 15,000 | 769 |
| 2006-12-11 | 760 | 770 | 757 | 770 | 55,000 | 770 |
| 2006-12-08 | 758 | 765 | 758 | 760 | 26,000 | 760 |
| 2006-12-07 | 753 | 760 | 750 | 750 | 10,000 | 750 |
| 2006-12-06 | 750 | 764 | 750 | 753 | 24,000 | 753 |
| 2006-12-05 | 765 | 770 | 765 | 766 | 30,000 | 766 |
| 2006-12-04 | 745 | 755 | 745 | 755 | 11,000 | 755 |
| 2006-12-01 | 741 | 745 | 737 | 745 | 16,000 | 745 |
| 2006-11-30 | 745 | 745 | 737 | 741 | 11,000 | 741 |
| 2006-11-29 | 732 | 744 | 732 | 740 | 8,000 | 740 |
| 2006-11-28 | 735 | 735 | 719 | 729 | 31,000 | 729 |
| 2006-11-27 | 718 | 738 | 718 | 738 | 9,000 | 738 |
| 2006-11-24 | 728 | 743 | 720 | 723 | 18,000 | 723 |
| 2006-11-22 | 740 | 740 | 720 | 723 | 40,000 | 723 |
| 2006-11-21 | 760 | 760 | 734 | 740 | 49,000 | 740 |
| 2006-11-20 | 773 | 773 | 754 | 768 | 10,000 | 768 |
| 2006-11-17 | 770 | 779 | 745 | 775 | 38,000 | 775 |
| 2006-11-16 | 763 | 770 | 750 | 770 | 27,000 | 770 |
| 2006-11-15 | 758 | 760 | 751 | 760 | 14,000 | 760 |
| 2006-11-14 | 732 | 757 | 732 | 756 | 22,000 | 756 |
| 2006-11-13 | 762 | 762 | 725 | 735 | 52,000 | 735 |
| 2006-11-10 | 760 | 765 | 760 | 763 | 12,000 | 763 |
| 2006-11-09 | 778 | 778 | 765 | 765 | 10,000 | 765 |
| 2006-11-08 | 775 | 792 | 760 | 787 | 57,000 | 787 |
| 2006-11-07 | 784 | 784 | 768 | 774 | 36,000 | 774 |
| 2006-11-06 | 778 | 785 | 776 | 784 | 14,000 | 784 |
| 2006-11-02 | 781 | 785 | 780 | 785 | 13,000 | 785 |
| 2006-11-01 | 792 | 799 | 780 | 791 | 34,000 | 791 |
| 2006-10-31 | 791 | 795 | 791 | 792 | 7,000 | 792 |
| 2006-10-30 | 785 | 804 | 785 | 797 | 24,000 | 797 |
| 2006-10-27 | 791 | 794 | 786 | 790 | 23,000 | 790 |
| 2006-10-26 | 799 | 799 | 790 | 795 | 24,000 | 795 |
| 2006-10-25 | 800 | 800 | 791 | 791 | 13,000 | 791 |
| 2006-10-24 | 809 | 816 | 800 | 800 | 21,000 | 800 |
| 2006-10-23 | 810 | 815 | 803 | 809 | 17,000 | 809 |
| 2006-10-20 | 800 | 808 | 796 | 808 | 34,000 | 808 |
| 2006-10-19 | 800 | 807 | 795 | 800 | 62,000 | 800 |
| 2006-10-18 | 785 | 797 | 780 | 785 | 38,000 | 785 |
| 2006-10-17 | 800 | 800 | 778 | 780 | 43,000 | 780 |
| 2006-10-16 | 775 | 810 | 774 | 800 | 44,000 | 800 |
| 2006-10-13 | 763 | 778 | 758 | 775 | 50,000 | 775 |
| 2006-10-12 | 765 | 770 | 759 | 761 | 23,000 | 761 |
| 2006-10-11 | 775 | 785 | 769 | 785 | 47,000 | 785 |
| 2006-10-10 | 781 | 790 | 773 | 773 | 52,000 | 773 |
| 2006-10-06 | 795 | 796 | 790 | 796 | 12,000 | 796 |
| 2006-10-05 | 795 | 799 | 794 | 799 | 22,000 | 799 |
| 2006-10-04 | 805 | 805 | 797 | 803 | 37,000 | 803 |
| 2006-10-03 | 810 | 811 | 800 | 800 | 27,000 | 800 |
| 2006-10-02 | 805 | 814 | 805 | 806 | 40,000 | 806 |
| 2006-09-29 | 782 | 800 | 776 | 800 | 28,000 | 800 |
| 2006-09-28 | 785 | 792 | 785 | 792 | 11,000 | 792 |
| 2006-09-27 | 780 | 785 | 780 | 785 | 15,000 | 785 |
| 2006-09-26 | 789 | 789 | 777 | 778 | 8,000 | 778 |
| 2006-09-25 | 779 | 796 | 779 | 796 | 33,000 | 796 |
| 2006-09-22 | 781 | 790 | 776 | 779 | 14,000 | 779 |
| 2006-09-21 | 783 | 788 | 783 | 787 | 19,000 | 787 |
| 2006-09-20 | 790 | 798 | 784 | 797 | 22,000 | 797 |
| 2006-09-19 | 800 | 802 | 794 | 802 | 5,000 | 802 |
| 2006-09-15 | 796 | 801 | 785 | 798 | 14,000 | 798 |
| 2006-09-14 | 786 | 805 | 775 | 802 | 40,000 | 802 |
| 2006-09-13 | 812 | 812 | 790 | 790 | 39,000 | 790 |
| 2006-09-12 | 795 | 814 | 792 | 807 | 24,000 | 807 |
| 2006-09-11 | 820 | 824 | 805 | 805 | 14,000 | 805 |
| 2006-09-08 | 800 | 810 | 800 | 810 | 14,000 | 810 |
| 2006-09-07 | 813 | 813 | 802 | 809 | 24,000 | 809 |
| 2006-09-06 | 820 | 825 | 816 | 816 | 17,000 | 816 |
| 2006-09-05 | 817 | 820 | 816 | 820 | 18,000 | 820 |
| 2006-09-04 | 813 | 823 | 813 | 816 | 16,000 | 816 |
| 2006-09-01 | 802 | 811 | 800 | 805 | 26,000 | 805 |
| 2006-08-31 | 800 | 802 | 796 | 802 | 18,000 | 802 |
| 2006-08-30 | 805 | 823 | 795 | 798 | 35,000 | 798 |
| 2006-08-29 | 814 | 814 | 803 | 803 | 33,000 | 803 |
| 2006-08-28 | 819 | 819 | 811 | 814 | 44,000 | 814 |
| 2006-08-25 | 827 | 827 | 818 | 819 | 10,000 | 819 |
| 2006-08-24 | 819 | 839 | 816 | 838 | 66,000 | 838 |
| 2006-08-23 | 816 | 818 | 816 | 818 | 14,000 | 818 |
| 2006-08-22 | 805 | 819 | 805 | 816 | 14,000 | 816 |
| 2006-08-21 | 835 | 835 | 810 | 810 | 24,000 | 810 |
| 2006-08-18 | 810 | 825 | 810 | 825 | 62,000 | 825 |
| 2006-08-17 | 779 | 805 | 775 | 802 | 102,000 | 802 |
| 2006-08-16 | 765 | 780 | 765 | 765 | 71,000 | 765 |
| 2006-08-15 | 749 | 763 | 749 | 763 | 56,000 | 763 |
| 2006-08-14 | 740 | 750 | 740 | 745 | 25,000 | 745 |
| 2006-08-11 | 750 | 750 | 740 | 742 | 20,000 | 742 |
| 2006-08-10 | 750 | 755 | 748 | 750 | 30,000 | 750 |
| 2006-08-09 | 746 | 759 | 741 | 759 | 26,000 | 759 |
| 2006-08-08 | 748 | 765 | 748 | 751 | 20,000 | 751 |
| 2006-08-07 | 740 | 775 | 740 | 768 | 53,000 | 768 |
| 2006-08-04 | 767 | 778 | 767 | 770 | 50,000 | 770 |
| 2006-08-03 | 790 | 790 | 775 | 775 | 54,000 | 775 |
| 2006-08-02 | 740 | 775 | 733 | 773 | 265,000 | 773 |
| 2006-08-01 | 701 | 720 | 698 | 720 | 200,000 | 720 |
| 2006-07-31 | 706 | 713 | 695 | 696 | 127,000 | 696 |
| 2006-07-28 | 700 | 713 | 699 | 713 | 11,000 | 713 |
| 2006-07-27 | 700 | 703 | 688 | 703 | 13,000 | 703 |
| 2006-07-26 | 695 | 700 | 690 | 700 | 41,000 | 700 |
| 2006-07-25 | 706 | 710 | 696 | 698 | 31,000 | 698 |
| 2006-07-24 | 695 | 705 | 690 | 705 | 24,000 | 705 |
| 2006-07-21 | 703 | 719 | 701 | 715 | 40,000 | 715 |
| 2006-07-20 | 726 | 733 | 720 | 733 | 55,000 | 733 |
| 2006-07-19 | 720 | 730 | 715 | 722 | 58,000 | 722 |
| 2006-07-18 | 725 | 730 | 704 | 704 | 83,000 | 704 |
| 2006-07-14 | 740 | 741 | 735 | 740 | 41,000 | 740 |
| 2006-07-13 | 750 | 750 | 741 | 745 | 22,000 | 745 |
| 2006-07-12 | 780 | 780 | 753 | 753 | 16,000 | 753 |
| 2006-07-11 | 780 | 790 | 775 | 780 | 57,000 | 780 |
| 2006-07-10 | 753 | 773 | 750 | 773 | 25,000 | 773 |
| 2006-07-07 | 752 | 752 | 749 | 749 | 36,000 | 749 |
| 2006-07-06 | 750 | 750 | 749 | 750 | 15,000 | 750 |
| 2006-07-05 | 751 | 759 | 750 | 756 | 16,000 | 756 |
| 2006-07-04 | 769 | 770 | 759 | 759 | 18,000 | 759 |
| 2006-07-03 | 771 | 771 | 757 | 760 | 23,000 | 760 |
| 2006-06-30 | 765 | 770 | 760 | 770 | 38,000 | 770 |
| 2006-06-29 | 742 | 747 | 741 | 741 | 28,000 | 741 |
| 2006-06-28 | 755 | 756 | 740 | 740 | 145,000 | 740 |
| 2006-06-27 | 760 | 765 | 751 | 755 | 82,000 | 755 |
| 2006-06-26 | 772 | 772 | 755 | 760 | 106,000 | 760 |
| 2006-06-23 | 775 | 800 | 760 | 760 | 108,000 | 760 |
| 2006-06-22 | 779 | 800 | 775 | 781 | 27,000 | 781 |
| 2006-06-21 | 771 | 775 | 770 | 770 | 31,000 | 770 |
| 2006-06-20 | 790 | 795 | 785 | 785 | 12,000 | 785 |
| 2006-06-19 | 782 | 790 | 782 | 790 | 28,000 | 790 |
| 2006-06-16 | 785 | 789 | 775 | 780 | 67,000 | 780 |
| 2006-06-15 | 755 | 780 | 755 | 779 | 99,000 | 779 |
| 2006-06-14 | 730 | 745 | 723 | 745 | 30,000 | 745 |
| 2006-06-13 | 750 | 750 | 731 | 741 | 43,000 | 741 |
| 2006-06-12 | 745 | 769 | 731 | 755 | 9,000 | 755 |
| 2006-06-09 | 705 | 745 | 705 | 745 | 49,000 | 745 |
| 2006-06-08 | 730 | 730 | 695 | 705 | 106,000 | 705 |
| 2006-06-07 | 756 | 770 | 730 | 730 | 61,000 | 730 |
| 2006-06-06 | 755 | 760 | 750 | 756 | 27,000 | 756 |
| 2006-06-05 | 753 | 780 | 753 | 775 | 39,000 | 775 |
| 2006-06-02 | 745 | 760 | 740 | 753 | 134,000 | 753 |
| 2006-06-01 | 770 | 775 | 740 | 745 | 67,000 | 745 |
| 2006-05-31 | 810 | 810 | 760 | 765 | 69,000 | 765 |
| 2006-05-30 | 815 | 815 | 810 | 813 | 13,000 | 813 |
| 2006-05-29 | 816 | 825 | 815 | 815 | 11,000 | 815 |
| 2006-05-26 | 835 | 835 | 816 | 816 | 34,000 | 816 |
| 2006-05-25 | 825 | 830 | 824 | 825 | 17,000 | 825 |
| 2006-05-24 | 822 | 825 | 820 | 825 | 68,000 | 825 |
| 2006-05-23 | 820 | 837 | 802 | 802 | 19,000 | 802 |
| 2006-05-22 | 842 | 869 | 812 | 840 | 60,000 | 840 |
| 2006-05-19 | 801 | 815 | 801 | 812 | 30,000 | 812 |
| 2006-05-18 | 817 | 817 | 785 | 806 | 79,000 | 806 |
| 2006-05-17 | 840 | 842 | 812 | 825 | 146,000 | 825 |
| 2006-05-16 | 875 | 879 | 840 | 840 | 76,000 | 840 |
| 2006-05-15 | 888 | 889 | 875 | 885 | 32,000 | 885 |
| 2006-05-12 | 895 | 917 | 880 | 901 | 55,000 | 901 |
| 2006-05-11 | 930 | 944 | 921 | 935 | 99,000 | 935 |
| 2006-05-10 | 956 | 960 | 929 | 948 | 42,000 | 948 |
| 2006-05-09 | 960 | 962 | 955 | 956 | 21,000 | 956 |
| 2006-05-08 | 962 | 979 | 956 | 956 | 36,000 | 956 |
| 2006-05-02 | 960 | 965 | 950 | 950 | 63,000 | 950 |
| 2006-05-01 | 970 | 970 | 950 | 960 | 49,000 | 960 |
| 2006-04-28 | 988 | 988 | 970 | 970 | 30,000 | 970 |
| 2006-04-27 | 980 | 989 | 980 | 980 | 18,000 | 980 |
| 2006-04-26 | 970 | 980 | 970 | 975 | 11,000 | 975 |
| 2006-04-25 | 970 | 980 | 966 | 973 | 17,000 | 973 |
| 2006-04-24 | 984 | 990 | 960 | 990 | 73,000 | 990 |
| 2006-04-21 | 950 | 985 | 950 | 985 | 109,000 | 985 |
| 2006-04-20 | 995 | 998 | 940 | 950 | 106,000 | 950 |
| 2006-04-19 | 985 | 1,010 | 985 | 995 | 233,000 | 995 |
| 2006-04-18 | 990 | 990 | 977 | 985 | 35,000 | 985 |
| 2006-04-17 | 976 | 991 | 971 | 990 | 86,000 | 990 |
| 2006-04-14 | 979 | 980 | 976 | 976 | 33,000 | 976 |
| 2006-04-13 | 981 | 984 | 976 | 976 | 36,000 | 976 |
| 2006-04-12 | 971 | 980 | 971 | 980 | 41,000 | 980 |
| 2006-04-11 | 975 | 985 | 971 | 980 | 86,000 | 980 |
| 2006-04-10 | 972 | 980 | 962 | 980 | 41,000 | 980 |
| 2006-04-07 | 975 | 983 | 975 | 976 | 34,000 | 976 |
| 2006-04-06 | 973 | 988 | 973 | 981 | 42,000 | 981 |
| 2006-04-05 | 991 | 995 | 980 | 983 | 72,000 | 983 |
| 2006-04-04 | 986 | 995 | 986 | 991 | 106,000 | 991 |
| 2006-04-03 | 985 | 986 | 965 | 986 | 82,000 | 986 |
| 2006-03-31 | 997 | 998 | 985 | 985 | 47,000 | 985 |
| 2006-03-30 | 975 | 998 | 965 | 995 | 200,000 | 995 |
| 2006-03-29 | 955 | 971 | 955 | 970 | 63,000 | 970 |
| 2006-03-28 | 980 | 980 | 945 | 955 | 56,000 | 955 |
| 2006-03-27 | 943 | 990 | 938 | 970 | 110,000 | 970 |
| 2006-03-24 | 923 | 943 | 923 | 943 | 34,000 | 943 |
| 2006-03-23 | 915 | 927 | 915 | 915 | 29,000 | 915 |
| 2006-03-22 | 913 | 917 | 911 | 913 | 9,000 | 913 |
| 2006-03-20 | 903 | 920 | 903 | 913 | 13,000 | 913 |
| 2006-03-17 | 928 | 928 | 898 | 902 | 21,000 | 902 |
| 2006-03-16 | 915 | 918 | 898 | 898 | 32,000 | 898 |
| 2006-03-15 | 916 | 928 | 915 | 916 | 9,000 | 916 |
| 2006-03-14 | 926 | 927 | 920 | 920 | 23,000 | 920 |
| 2006-03-13 | 940 | 940 | 922 | 926 | 37,000 | 926 |
| 2006-03-10 | 899 | 920 | 899 | 920 | 44,000 | 920 |
| 2006-03-09 | 875 | 890 | 875 | 884 | 24,000 | 884 |
| 2006-03-08 | 880 | 880 | 875 | 875 | 7,000 | 875 |
| 2006-03-06 | 890 | 897 | 887 | 897 | 20,000 | 897 |
| 2006-03-03 | 888 | 890 | 880 | 887 | 21,000 | 887 |
| 2006-03-02 | 915 | 918 | 890 | 890 | 35,000 | 890 |
| 2006-03-01 | 920 | 920 | 895 | 915 | 48,000 | 915 |
| 2006-02-28 | 918 | 935 | 918 | 921 | 54,000 | 921 |
| 2006-02-27 | 910 | 918 | 905 | 908 | 29,000 | 908 |
| 2006-02-24 | 900 | 910 | 888 | 910 | 63,000 | 910 |
| 2006-02-23 | 900 | 918 | 886 | 908 | 41,000 | 908 |
| 2006-02-22 | 900 | 900 | 875 | 899 | 36,000 | 899 |
| 2006-02-21 | 805 | 900 | 805 | 900 | 199,000 | 900 |
| 2006-02-20 | 865 | 865 | 801 | 815 | 193,000 | 815 |
| 2006-02-17 | 920 | 930 | 870 | 875 | 105,000 | 875 |
| 2006-02-16 | 941 | 941 | 918 | 930 | 77,000 | 930 |
| 2006-02-15 | 970 | 970 | 941 | 941 | 104,000 | 941 |
| 2006-02-14 | 940 | 958 | 888 | 958 | 124,000 | 958 |
| 2006-02-13 | 976 | 976 | 955 | 958 | 77,000 | 958 |
| 2006-02-10 | 981 | 1,000 | 965 | 977 | 120,000 | 977 |
| 2006-02-09 | 1,025 | 1,030 | 990 | 991 | 149,000 | 991 |
| 2006-02-08 | 1,041 | 1,048 | 1,015 | 1,015 | 189,000 | 1,015 |
| 2006-02-07 | 1,035 | 1,058 | 1,011 | 1,052 | 421,000 | 1,052 |
| 2006-02-06 | 1,000 | 1,035 | 987 | 1,035 | 422,000 | 1,035 |
| 2006-02-03 | 990 | 990 | 975 | 976 | 425,000 | 976 |
| 2006-02-02 | 980 | 1,023 | 975 | 999 | 1,081,000 | 999 |
| 2006-02-01 | 921 | 930 | 910 | 925 | 70,000 | 925 |
| 2006-01-31 | 933 | 938 | 921 | 921 | 91,000 | 921 |
| 2006-01-30 | 930 | 938 | 920 | 921 | 132,000 | 921 |
| 2006-01-27 | 900 | 912 | 897 | 908 | 58,000 | 908 |
| 2006-01-26 | 900 | 905 | 890 | 893 | 35,000 | 893 |
| 2006-01-25 | 900 | 905 | 890 | 890 | 43,000 | 890 |
| 2006-01-24 | 870 | 900 | 870 | 881 | 71,000 | 881 |
| 2006-01-23 | 870 | 892 | 870 | 875 | 100,000 | 875 |
| 2006-01-20 | 911 | 943 | 875 | 900 | 152,000 | 900 |
| 2006-01-19 | 824 | 908 | 824 | 900 | 178,000 | 900 |
| 2006-01-18 | 900 | 910 | 828 | 848 | 282,000 | 848 |
| 2006-01-17 | 950 | 953 | 927 | 928 | 210,000 | 928 |
| 2006-01-16 | 980 | 990 | 963 | 965 | 399,000 | 965 |
| 2006-01-13 | 935 | 978 | 932 | 978 | 1,080,000 | 978 |
| 2006-01-12 | 920 | 925 | 901 | 920 | 835,000 | 920 |
| 2006-01-11 | 801 | 862 | 800 | 862 | 684,000 | 862 |
| 2006-01-10 | 835 | 840 | 805 | 822 | 221,000 | 822 |
| 2006-01-06 | 803 | 840 | 803 | 832 | 497,000 | 832 |
| 2006-01-05 | 811 | 812 | 795 | 801 | 435,000 | 801 |
| 2006-01-04 | 816 | 819 | 806 | 813 | 152,000 | 813 |
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