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