5985 サンコール(株) の時系列データ [2007年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2007-12-28 | 546 | 553 | 544 | 553 | 8,000 | 553 |
| 2007-12-27 | 545 | 546 | 545 | 546 | 6,000 | 546 |
| 2007-12-26 | 541 | 545 | 541 | 543 | 17,000 | 543 |
| 2007-12-25 | 550 | 550 | 541 | 541 | 30,000 | 541 |
| 2007-12-21 | 536 | 540 | 534 | 540 | 39,000 | 540 |
| 2007-12-20 | 544 | 545 | 538 | 540 | 24,000 | 540 |
| 2007-12-19 | 547 | 547 | 535 | 535 | 70,000 | 535 |
| 2007-12-18 | 543 | 548 | 540 | 548 | 41,000 | 548 |
| 2007-12-17 | 555 | 555 | 541 | 548 | 85,000 | 548 |
| 2007-12-14 | 565 | 566 | 562 | 565 | 69,000 | 565 |
| 2007-12-13 | 576 | 576 | 562 | 566 | 106,000 | 566 |
| 2007-12-12 | 572 | 576 | 568 | 574 | 81,000 | 574 |
| 2007-12-11 | 575 | 578 | 574 | 575 | 46,000 | 575 |
| 2007-12-10 | 581 | 583 | 576 | 578 | 37,000 | 578 |
| 2007-12-07 | 583 | 585 | 575 | 578 | 61,000 | 578 |
| 2007-12-06 | 585 | 587 | 581 | 582 | 28,000 | 582 |
| 2007-12-05 | 580 | 583 | 579 | 583 | 24,000 | 583 |
| 2007-12-04 | 588 | 595 | 583 | 583 | 20,000 | 583 |
| 2007-12-03 | 601 | 601 | 587 | 597 | 37,000 | 597 |
| 2007-11-30 | 599 | 601 | 594 | 601 | 18,000 | 601 |
| 2007-11-29 | 600 | 605 | 597 | 599 | 25,000 | 599 |
| 2007-11-28 | 591 | 600 | 590 | 600 | 14,000 | 600 |
| 2007-11-27 | 576 | 601 | 576 | 601 | 21,000 | 601 |
| 2007-11-26 | 590 | 600 | 572 | 600 | 23,000 | 600 |
| 2007-11-22 | 565 | 583 | 565 | 583 | 41,000 | 583 |
| 2007-11-21 | 601 | 601 | 592 | 592 | 9,000 | 592 |
| 2007-11-20 | 608 | 609 | 591 | 605 | 29,000 | 605 |
| 2007-11-19 | 611 | 617 | 609 | 609 | 44,000 | 609 |
| 2007-11-16 | 612 | 617 | 610 | 611 | 20,000 | 611 |
| 2007-11-15 | 610 | 618 | 610 | 611 | 28,000 | 611 |
| 2007-11-14 | 617 | 618 | 614 | 618 | 13,000 | 618 |
| 2007-11-13 | 610 | 611 | 608 | 610 | 33,000 | 610 |
| 2007-11-12 | 628 | 635 | 615 | 619 | 58,000 | 619 |
| 2007-11-09 | 634 | 638 | 630 | 638 | 35,000 | 638 |
| 2007-11-08 | 628 | 635 | 620 | 635 | 39,000 | 635 |
| 2007-11-07 | 644 | 647 | 631 | 634 | 26,000 | 634 |
| 2007-11-06 | 655 | 656 | 632 | 632 | 60,000 | 632 |
| 2007-11-05 | 645 | 659 | 645 | 657 | 36,000 | 657 |
| 2007-11-02 | 639 | 645 | 628 | 645 | 38,000 | 645 |
| 2007-11-01 | 640 | 649 | 640 | 645 | 31,000 | 645 |
| 2007-10-31 | 640 | 640 | 635 | 640 | 12,000 | 640 |
| 2007-10-30 | 645 | 645 | 640 | 640 | 20,000 | 640 |
| 2007-10-29 | 646 | 651 | 640 | 650 | 25,000 | 650 |
| 2007-10-26 | 651 | 655 | 642 | 650 | 37,000 | 650 |
| 2007-10-25 | 671 | 673 | 643 | 657 | 151,000 | 657 |
| 2007-10-24 | 670 | 673 | 655 | 671 | 55,000 | 671 |
| 2007-10-23 | 659 | 690 | 642 | 655 | 431,000 | 655 |
| 2007-10-22 | 645 | 669 | 645 | 660 | 338,000 | 660 |
| 2007-10-19 | 638 | 662 | 628 | 662 | 232,000 | 662 |
| 2007-10-18 | 600 | 616 | 597 | 614 | 78,000 | 614 |
| 2007-10-17 | 613 | 613 | 600 | 601 | 60,000 | 601 |
| 2007-10-16 | 620 | 620 | 610 | 615 | 23,000 | 615 |
| 2007-10-15 | 626 | 627 | 622 | 622 | 15,000 | 622 |
| 2007-10-12 | 627 | 627 | 625 | 625 | 6,000 | 625 |
| 2007-10-11 | 630 | 630 | 621 | 627 | 9,000 | 627 |
| 2007-10-10 | 640 | 648 | 632 | 632 | 43,000 | 632 |
| 2007-10-09 | 626 | 639 | 626 | 635 | 41,000 | 635 |
| 2007-10-05 | 611 | 619 | 611 | 614 | 41,000 | 614 |
| 2007-10-04 | 610 | 610 | 605 | 610 | 9,000 | 610 |
| 2007-10-03 | 616 | 616 | 602 | 607 | 69,000 | 607 |
| 2007-10-02 | 612 | 612 | 605 | 609 | 28,000 | 609 |
| 2007-10-01 | 620 | 620 | 612 | 612 | 14,000 | 612 |
| 2007-09-28 | 608 | 617 | 608 | 612 | 24,000 | 612 |
| 2007-09-27 | 600 | 608 | 600 | 608 | 16,000 | 608 |
| 2007-09-26 | 596 | 600 | 596 | 598 | 12,000 | 598 |
| 2007-09-25 | 591 | 596 | 591 | 596 | 19,000 | 596 |
| 2007-09-21 | 582 | 598 | 580 | 591 | 58,000 | 591 |
| 2007-09-20 | 584 | 599 | 584 | 599 | 35,000 | 599 |
| 2007-09-19 | 599 | 599 | 581 | 586 | 15,000 | 586 |
| 2007-09-18 | 570 | 595 | 567 | 585 | 54,000 | 585 |
| 2007-09-14 | 576 | 579 | 575 | 579 | 21,000 | 579 |
| 2007-09-13 | 577 | 580 | 573 | 574 | 39,000 | 574 |
| 2007-09-12 | 593 | 599 | 578 | 590 | 31,000 | 590 |
| 2007-09-11 | 596 | 596 | 580 | 593 | 15,000 | 593 |
| 2007-09-10 | 588 | 593 | 576 | 590 | 27,000 | 590 |
| 2007-09-07 | 609 | 610 | 600 | 608 | 17,000 | 608 |
| 2007-09-06 | 599 | 609 | 595 | 609 | 68,000 | 609 |
| 2007-09-05 | 601 | 601 | 596 | 600 | 27,000 | 600 |
| 2007-09-04 | 610 | 612 | 601 | 601 | 21,000 | 601 |
| 2007-09-03 | 609 | 609 | 605 | 609 | 58,000 | 609 |
| 2007-08-31 | 605 | 605 | 594 | 602 | 147,000 | 602 |
| 2007-08-30 | 619 | 619 | 608 | 610 | 78,000 | 610 |
| 2007-08-29 | 630 | 630 | 620 | 629 | 20,000 | 629 |
| 2007-08-28 | 628 | 630 | 622 | 630 | 43,000 | 630 |
| 2007-08-27 | 632 | 635 | 624 | 625 | 44,000 | 625 |
| 2007-08-24 | 631 | 632 | 624 | 629 | 23,000 | 629 |
| 2007-08-23 | 633 | 637 | 631 | 637 | 23,000 | 637 |
| 2007-08-22 | 644 | 644 | 630 | 630 | 7,000 | 630 |
| 2007-08-21 | 622 | 648 | 620 | 645 | 20,000 | 645 |
| 2007-08-20 | 640 | 640 | 625 | 625 | 15,000 | 625 |
| 2007-08-17 | 630 | 640 | 604 | 627 | 63,000 | 627 |
| 2007-08-16 | 635 | 640 | 629 | 640 | 59,000 | 640 |
| 2007-08-15 | 640 | 641 | 635 | 635 | 42,000 | 635 |
| 2007-08-14 | 650 | 658 | 646 | 648 | 24,000 | 648 |
| 2007-08-13 | 658 | 661 | 647 | 650 | 47,000 | 650 |
| 2007-08-10 | 660 | 660 | 632 | 645 | 80,000 | 645 |
| 2007-08-09 | 662 | 665 | 660 | 665 | 38,000 | 665 |
| 2007-08-08 | 675 | 675 | 662 | 669 | 59,000 | 669 |
| 2007-08-07 | 678 | 680 | 674 | 675 | 16,000 | 675 |
| 2007-08-06 | 672 | 679 | 672 | 677 | 13,000 | 677 |
| 2007-08-03 | 677 | 690 | 675 | 677 | 65,000 | 677 |
| 2007-08-02 | 699 | 699 | 665 | 673 | 63,000 | 673 |
| 2007-08-01 | 676 | 690 | 672 | 685 | 60,000 | 685 |
| 2007-07-31 | 685 | 688 | 681 | 686 | 10,000 | 686 |
| 2007-07-30 | 675 | 680 | 673 | 680 | 25,000 | 680 |
| 2007-07-27 | 679 | 679 | 674 | 676 | 40,000 | 676 |
| 2007-07-26 | 683 | 689 | 679 | 689 | 18,000 | 689 |
| 2007-07-25 | 685 | 685 | 681 | 685 | 15,000 | 685 |
| 2007-07-24 | 686 | 690 | 683 | 685 | 17,000 | 685 |
| 2007-07-23 | 686 | 695 | 686 | 686 | 18,000 | 686 |
| 2007-07-20 | 698 | 699 | 686 | 686 | 46,000 | 686 |
| 2007-07-19 | 704 | 704 | 698 | 698 | 45,000 | 698 |
| 2007-07-18 | 712 | 712 | 707 | 710 | 11,000 | 710 |
| 2007-07-17 | 716 | 716 | 706 | 714 | 13,000 | 714 |
| 2007-07-13 | 716 | 716 | 706 | 716 | 9,000 | 716 |
| 2007-07-12 | 710 | 720 | 709 | 709 | 23,000 | 709 |
| 2007-07-11 | 715 | 716 | 708 | 708 | 27,000 | 708 |
| 2007-07-10 | 714 | 722 | 705 | 719 | 30,000 | 719 |
| 2007-07-09 | 730 | 730 | 711 | 711 | 78,000 | 711 |
| 2007-07-06 | 711 | 725 | 710 | 725 | 53,000 | 725 |
| 2007-07-05 | 703 | 710 | 703 | 709 | 21,000 | 709 |
| 2007-07-04 | 699 | 702 | 697 | 702 | 52,000 | 702 |
| 2007-07-03 | 695 | 697 | 695 | 697 | 21,000 | 697 |
| 2007-07-02 | 689 | 694 | 689 | 692 | 33,000 | 692 |
| 2007-06-29 | 685 | 688 | 684 | 685 | 37,000 | 685 |
| 2007-06-28 | 689 | 689 | 683 | 685 | 14,000 | 685 |
| 2007-06-27 | 680 | 686 | 680 | 686 | 15,000 | 686 |
| 2007-06-26 | 685 | 685 | 684 | 684 | 11,000 | 684 |
| 2007-06-25 | 680 | 687 | 680 | 680 | 39,000 | 680 |
| 2007-06-22 | 680 | 680 | 676 | 678 | 46,000 | 678 |
| 2007-06-21 | 686 | 686 | 679 | 680 | 125,000 | 680 |
| 2007-06-20 | 690 | 692 | 686 | 686 | 45,000 | 686 |
| 2007-06-19 | 695 | 695 | 690 | 691 | 21,000 | 691 |
| 2007-06-18 | 700 | 703 | 691 | 695 | 43,000 | 695 |
| 2007-06-15 | 696 | 700 | 689 | 699 | 20,000 | 699 |
| 2007-06-14 | 700 | 700 | 695 | 695 | 10,000 | 695 |
| 2007-06-13 | 682 | 697 | 680 | 697 | 70,000 | 697 |
| 2007-06-12 | 690 | 690 | 683 | 688 | 22,000 | 688 |
| 2007-06-11 | 688 | 698 | 683 | 698 | 79,000 | 698 |
| 2007-06-08 | 691 | 697 | 687 | 697 | 23,000 | 697 |
| 2007-06-07 | 700 | 700 | 689 | 692 | 25,000 | 692 |
| 2007-06-06 | 710 | 710 | 701 | 701 | 15,000 | 701 |
| 2007-06-05 | 703 | 710 | 700 | 710 | 30,000 | 710 |
| 2007-06-04 | 697 | 713 | 697 | 713 | 32,000 | 713 |
| 2007-06-01 | 696 | 697 | 691 | 695 | 29,000 | 695 |
| 2007-05-31 | 698 | 699 | 686 | 695 | 64,000 | 695 |
| 2007-05-30 | 695 | 700 | 688 | 688 | 33,000 | 688 |
| 2007-05-29 | 700 | 700 | 694 | 695 | 13,000 | 695 |
| 2007-05-28 | 693 | 705 | 691 | 700 | 19,000 | 700 |
| 2007-05-25 | 700 | 702 | 700 | 702 | 6,000 | 702 |
| 2007-05-24 | 701 | 701 | 691 | 699 | 11,000 | 699 |
| 2007-05-23 | 710 | 714 | 710 | 710 | 4,000 | 710 |
| 2007-05-22 | 706 | 706 | 696 | 705 | 14,000 | 705 |
| 2007-05-21 | 695 | 705 | 695 | 704 | 17,000 | 704 |
| 2007-05-18 | 700 | 704 | 698 | 704 | 24,000 | 704 |
| 2007-05-17 | 701 | 714 | 700 | 700 | 51,000 | 700 |
| 2007-05-16 | 720 | 724 | 703 | 704 | 59,000 | 704 |
| 2007-05-15 | 746 | 746 | 719 | 721 | 52,000 | 721 |
| 2007-05-14 | 775 | 775 | 750 | 750 | 53,000 | 750 |
| 2007-05-11 | 775 | 778 | 770 | 770 | 36,000 | 770 |
| 2007-05-10 | 778 | 780 | 775 | 775 | 22,000 | 775 |
| 2007-05-09 | 779 | 779 | 772 | 773 | 33,000 | 773 |
| 2007-05-08 | 780 | 780 | 775 | 779 | 16,000 | 779 |
| 2007-05-07 | 766 | 775 | 765 | 775 | 19,000 | 775 |
| 2007-05-02 | 770 | 771 | 765 | 765 | 20,000 | 765 |
| 2007-05-01 | 765 | 769 | 760 | 769 | 65,000 | 769 |
| 2007-04-27 | 750 | 758 | 750 | 758 | 20,000 | 758 |
| 2007-04-26 | 738 | 745 | 735 | 745 | 62,000 | 745 |
| 2007-04-25 | 735 | 736 | 735 | 736 | 6,000 | 736 |
| 2007-04-24 | 735 | 740 | 733 | 739 | 12,000 | 739 |
| 2007-04-23 | 745 | 746 | 727 | 731 | 75,000 | 731 |
| 2007-04-20 | 745 | 745 | 735 | 744 | 22,000 | 744 |
| 2007-04-19 | 736 | 745 | 727 | 745 | 33,000 | 745 |
| 2007-04-18 | 739 | 741 | 734 | 734 | 31,000 | 734 |
| 2007-04-17 | 757 | 757 | 748 | 749 | 16,000 | 749 |
| 2007-04-16 | 752 | 758 | 751 | 751 | 11,000 | 751 |
| 2007-04-13 | 752 | 752 | 750 | 750 | 11,000 | 750 |
| 2007-04-12 | 759 | 760 | 756 | 758 | 11,000 | 758 |
| 2007-04-11 | 767 | 767 | 758 | 760 | 28,000 | 760 |
| 2007-04-10 | 763 | 768 | 759 | 767 | 39,000 | 767 |
| 2007-04-09 | 767 | 767 | 762 | 763 | 17,000 | 763 |
| 2007-04-06 | 775 | 775 | 766 | 766 | 13,000 | 766 |
| 2007-04-05 | 770 | 770 | 767 | 770 | 16,000 | 770 |
| 2007-04-04 | 770 | 779 | 764 | 770 | 37,000 | 770 |
| 2007-04-03 | 775 | 775 | 765 | 772 | 38,000 | 772 |
| 2007-04-02 | 790 | 791 | 775 | 775 | 11,000 | 775 |
| 2007-03-30 | 771 | 790 | 771 | 790 | 20,000 | 790 |
| 2007-03-29 | 765 | 773 | 764 | 773 | 15,000 | 773 |
| 2007-03-28 | 777 | 778 | 772 | 773 | 12,000 | 773 |
| 2007-03-27 | 766 | 788 | 766 | 787 | 21,000 | 787 |
| 2007-03-26 | 795 | 795 | 792 | 794 | 24,000 | 794 |
| 2007-03-23 | 795 | 795 | 790 | 795 | 31,000 | 795 |
| 2007-03-22 | 784 | 787 | 778 | 786 | 86,000 | 786 |
| 2007-03-20 | 771 | 791 | 770 | 780 | 78,000 | 780 |
| 2007-03-19 | 773 | 773 | 765 | 772 | 11,000 | 772 |
| 2007-03-16 | 780 | 780 | 766 | 773 | 36,000 | 773 |
| 2007-03-15 | 781 | 785 | 779 | 779 | 32,000 | 779 |
| 2007-03-14 | 786 | 786 | 777 | 778 | 49,000 | 778 |
| 2007-03-13 | 789 | 790 | 786 | 790 | 26,000 | 790 |
| 2007-03-12 | 791 | 793 | 786 | 790 | 44,000 | 790 |
| 2007-03-09 | 787 | 795 | 786 | 793 | 54,000 | 793 |
| 2007-03-08 | 780 | 790 | 777 | 790 | 63,000 | 790 |
| 2007-03-07 | 800 | 802 | 780 | 790 | 65,000 | 790 |
| 2007-03-06 | 775 | 792 | 775 | 791 | 94,000 | 791 |
| 2007-03-05 | 800 | 800 | 785 | 790 | 24,000 | 790 |
| 2007-03-02 | 811 | 818 | 800 | 818 | 28,000 | 818 |
| 2007-03-01 | 815 | 835 | 810 | 811 | 28,000 | 811 |
| 2007-02-28 | 768 | 820 | 768 | 815 | 53,000 | 815 |
| 2007-02-27 | 850 | 860 | 848 | 848 | 50,000 | 848 |
| 2007-02-26 | 840 | 850 | 840 | 850 | 28,000 | 850 |
| 2007-02-23 | 839 | 847 | 836 | 840 | 54,000 | 840 |
| 2007-02-22 | 846 | 849 | 835 | 839 | 56,000 | 839 |
| 2007-02-21 | 847 | 848 | 830 | 844 | 73,000 | 844 |
| 2007-02-20 | 835 | 850 | 835 | 841 | 69,000 | 841 |
| 2007-02-19 | 830 | 835 | 830 | 835 | 48,000 | 835 |
| 2007-02-16 | 817 | 830 | 817 | 830 | 26,000 | 830 |
| 2007-02-15 | 820 | 824 | 816 | 816 | 71,000 | 816 |
| 2007-02-14 | 820 | 830 | 820 | 830 | 23,000 | 830 |
| 2007-02-13 | 813 | 824 | 812 | 820 | 27,000 | 820 |
| 2007-02-09 | 816 | 821 | 810 | 821 | 35,000 | 821 |
| 2007-02-08 | 820 | 824 | 817 | 817 | 16,000 | 817 |
| 2007-02-07 | 817 | 822 | 817 | 820 | 42,000 | 820 |
| 2007-02-06 | 815 | 818 | 815 | 818 | 9,000 | 818 |
| 2007-02-05 | 815 | 820 | 811 | 819 | 12,000 | 819 |
| 2007-02-02 | 812 | 820 | 812 | 820 | 37,000 | 820 |
| 2007-02-01 | 818 | 830 | 815 | 820 | 83,000 | 820 |
| 2007-01-31 | 800 | 810 | 800 | 810 | 18,000 | 810 |
| 2007-01-30 | 810 | 810 | 800 | 805 | 50,000 | 805 |
| 2007-01-29 | 807 | 807 | 800 | 800 | 29,000 | 800 |
| 2007-01-26 | 798 | 808 | 798 | 808 | 22,000 | 808 |
| 2007-01-25 | 803 | 807 | 801 | 805 | 22,000 | 805 |
| 2007-01-24 | 810 | 810 | 803 | 803 | 58,000 | 803 |
| 2007-01-23 | 792 | 800 | 782 | 792 | 40,000 | 792 |
| 2007-01-22 | 792 | 800 | 791 | 792 | 41,000 | 792 |
| 2007-01-19 | 791 | 802 | 791 | 793 | 20,000 | 793 |
| 2007-01-18 | 803 | 803 | 798 | 798 | 31,000 | 798 |
| 2007-01-17 | 801 | 808 | 800 | 803 | 40,000 | 803 |
| 2007-01-16 | 789 | 800 | 786 | 800 | 68,000 | 800 |
| 2007-01-15 | 784 | 784 | 781 | 781 | 14,000 | 781 |
| 2007-01-12 | 767 | 775 | 767 | 773 | 13,000 | 773 |
| 2007-01-11 | 769 | 770 | 767 | 767 | 26,000 | 767 |
| 2007-01-10 | 759 | 765 | 756 | 765 | 39,000 | 765 |
| 2007-01-09 | 757 | 763 | 756 | 756 | 24,000 | 756 |
| 2007-01-05 | 764 | 764 | 755 | 763 | 32,000 | 763 |
| 2007-01-04 | 760 | 764 | 760 | 764 | 11,000 | 764 |
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