5985 サンコール(株) の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 236 | 239 | 236 | 239 | 8,000 | 239 |
| 2008-12-29 | 233 | 235 | 230 | 235 | 7,000 | 235 |
| 2008-12-26 | 226 | 233 | 226 | 233 | 9,000 | 233 |
| 2008-12-25 | 222 | 226 | 222 | 226 | 18,000 | 226 |
| 2008-12-24 | 220 | 227 | 217 | 221 | 27,000 | 221 |
| 2008-12-22 | 229 | 230 | 225 | 227 | 10,000 | 227 |
| 2008-12-19 | 226 | 232 | 221 | 229 | 34,000 | 229 |
| 2008-12-18 | 229 | 237 | 221 | 229 | 32,000 | 229 |
| 2008-12-17 | 240 | 253 | 231 | 231 | 57,000 | 231 |
| 2008-12-16 | 252 | 253 | 236 | 236 | 74,000 | 236 |
| 2008-12-15 | 251 | 254 | 247 | 252 | 34,000 | 252 |
| 2008-12-12 | 258 | 259 | 250 | 254 | 68,000 | 254 |
| 2008-12-11 | 254 | 260 | 253 | 255 | 47,000 | 255 |
| 2008-12-10 | 255 | 256 | 248 | 254 | 45,000 | 254 |
| 2008-12-09 | 256 | 256 | 250 | 256 | 19,000 | 256 |
| 2008-12-08 | 265 | 265 | 256 | 260 | 55,000 | 260 |
| 2008-12-05 | 260 | 265 | 260 | 265 | 8,000 | 265 |
| 2008-12-04 | 268 | 268 | 268 | 268 | 1,000 | 268 |
| 2008-12-03 | 273 | 273 | 266 | 266 | 3,000 | 266 |
| 2008-12-02 | 279 | 279 | 266 | 271 | 32,000 | 271 |
| 2008-12-01 | 287 | 287 | 279 | 282 | 23,000 | 282 |
| 2008-11-28 | 291 | 291 | 278 | 285 | 13,000 | 285 |
| 2008-11-27 | 285 | 289 | 285 | 286 | 6,000 | 286 |
| 2008-11-26 | 278 | 284 | 275 | 283 | 15,000 | 283 |
| 2008-11-25 | 292 | 294 | 280 | 285 | 34,000 | 285 |
| 2008-11-21 | 294 | 296 | 280 | 285 | 31,000 | 285 |
| 2008-11-20 | 307 | 307 | 280 | 300 | 18,000 | 300 |
| 2008-11-19 | 310 | 310 | 305 | 308 | 5,000 | 308 |
| 2008-11-18 | 312 | 317 | 306 | 311 | 14,000 | 311 |
| 2008-11-17 | 312 | 317 | 312 | 317 | 2,000 | 317 |
| 2008-11-14 | 316 | 317 | 315 | 317 | 13,000 | 317 |
| 2008-11-13 | 313 | 318 | 311 | 311 | 8,000 | 311 |
| 2008-11-12 | 316 | 327 | 316 | 317 | 7,000 | 317 |
| 2008-11-11 | 323 | 328 | 323 | 325 | 23,000 | 325 |
| 2008-11-10 | 335 | 339 | 329 | 338 | 9,000 | 338 |
| 2008-11-07 | 341 | 347 | 336 | 340 | 57,000 | 340 |
| 2008-11-06 | 336 | 336 | 336 | 336 | 1,000 | 336 |
| 2008-11-05 | 348 | 356 | 346 | 346 | 16,000 | 346 |
| 2008-11-04 | 340 | 340 | 333 | 333 | 23,000 | 333 |
| 2008-10-31 | 335 | 335 | 320 | 335 | 26,000 | 335 |
| 2008-10-30 | 330 | 340 | 330 | 340 | 3,000 | 340 |
| 2008-10-29 | 348 | 348 | 340 | 340 | 3,000 | 340 |
| 2008-10-28 | 329 | 343 | 305 | 328 | 19,000 | 328 |
| 2008-10-27 | 334 | 339 | 330 | 334 | 27,000 | 334 |
| 2008-10-24 | 342 | 342 | 340 | 340 | 5,000 | 340 |
| 2008-10-23 | 340 | 357 | 340 | 357 | 4,000 | 357 |
| 2008-10-22 | 362 | 362 | 342 | 342 | 3,000 | 342 |
| 2008-10-21 | 342 | 364 | 342 | 347 | 12,000 | 347 |
| 2008-10-20 | 359 | 359 | 344 | 344 | 7,000 | 344 |
| 2008-10-17 | 358 | 358 | 340 | 340 | 4,000 | 340 |
| 2008-10-16 | 356 | 356 | 335 | 338 | 9,000 | 338 |
| 2008-10-15 | 351 | 361 | 350 | 361 | 8,000 | 361 |
| 2008-10-14 | 360 | 365 | 351 | 351 | 21,000 | 351 |
| 2008-10-10 | 320 | 320 | 299 | 300 | 42,000 | 300 |
| 2008-10-09 | 308 | 345 | 308 | 340 | 22,000 | 340 |
| 2008-10-08 | 340 | 355 | 333 | 333 | 32,000 | 333 |
| 2008-10-07 | 320 | 369 | 311 | 360 | 49,000 | 360 |
| 2008-10-06 | 370 | 373 | 370 | 370 | 74,000 | 370 |
| 2008-10-03 | 392 | 392 | 367 | 374 | 22,000 | 374 |
| 2008-10-02 | 416 | 416 | 397 | 397 | 10,000 | 397 |
| 2008-10-01 | 413 | 418 | 413 | 416 | 20,000 | 416 |
| 2008-09-30 | 397 | 412 | 397 | 412 | 17,000 | 412 |
| 2008-09-29 | 407 | 420 | 407 | 412 | 19,000 | 412 |
| 2008-09-26 | 405 | 415 | 400 | 406 | 28,000 | 406 |
| 2008-09-25 | 400 | 415 | 400 | 415 | 3,000 | 415 |
| 2008-09-24 | 424 | 424 | 417 | 423 | 20,000 | 423 |
| 2008-09-22 | 427 | 427 | 416 | 416 | 17,000 | 416 |
| 2008-09-19 | 411 | 422 | 411 | 421 | 42,000 | 421 |
| 2008-09-18 | 405 | 410 | 398 | 408 | 15,000 | 408 |
| 2008-09-17 | 419 | 419 | 410 | 410 | 10,000 | 410 |
| 2008-09-16 | 386 | 400 | 386 | 399 | 53,000 | 399 |
| 2008-09-12 | 415 | 416 | 411 | 411 | 13,000 | 411 |
| 2008-09-11 | 416 | 421 | 416 | 421 | 2,000 | 421 |
| 2008-09-09 | 416 | 421 | 416 | 421 | 2,000 | 421 |
| 2008-09-08 | 413 | 413 | 408 | 408 | 5,000 | 408 |
| 2008-09-05 | 406 | 406 | 406 | 406 | 30,000 | 406 |
| 2008-09-04 | 419 | 420 | 414 | 414 | 8,000 | 414 |
| 2008-09-03 | 414 | 419 | 414 | 419 | 5,000 | 419 |
| 2008-09-02 | 416 | 416 | 414 | 414 | 3,000 | 414 |
| 2008-09-01 | 413 | 419 | 407 | 411 | 16,000 | 411 |
| 2008-08-29 | 420 | 420 | 411 | 413 | 15,000 | 413 |
| 2008-08-28 | 421 | 421 | 419 | 419 | 9,000 | 419 |
| 2008-08-27 | 415 | 416 | 415 | 416 | 3,000 | 416 |
| 2008-08-26 | 406 | 418 | 406 | 418 | 15,000 | 418 |
| 2008-08-25 | 402 | 410 | 402 | 407 | 17,000 | 407 |
| 2008-08-22 | 394 | 405 | 391 | 405 | 53,000 | 405 |
| 2008-08-21 | 407 | 408 | 380 | 390 | 250,000 | 390 |
| 2008-08-20 | 424 | 425 | 406 | 407 | 177,000 | 407 |
| 2008-08-19 | 431 | 433 | 418 | 425 | 27,000 | 425 |
| 2008-08-18 | 440 | 443 | 435 | 440 | 50,000 | 440 |
| 2008-08-15 | 450 | 457 | 440 | 440 | 34,000 | 440 |
| 2008-08-14 | 452 | 460 | 451 | 451 | 12,000 | 451 |
| 2008-08-13 | 451 | 456 | 451 | 456 | 10,000 | 456 |
| 2008-08-12 | 452 | 458 | 451 | 458 | 16,000 | 458 |
| 2008-08-11 | 451 | 465 | 451 | 451 | 35,000 | 451 |
| 2008-08-08 | 450 | 460 | 450 | 460 | 7,000 | 460 |
| 2008-08-07 | 446 | 455 | 445 | 455 | 6,000 | 455 |
| 2008-08-06 | 446 | 459 | 444 | 445 | 30,000 | 445 |
| 2008-08-05 | 452 | 452 | 445 | 446 | 21,000 | 446 |
| 2008-08-04 | 453 | 453 | 453 | 453 | 5,000 | 453 |
| 2008-08-01 | 465 | 468 | 453 | 453 | 21,000 | 453 |
| 2008-07-31 | 459 | 471 | 459 | 465 | 15,000 | 465 |
| 2008-07-30 | 451 | 460 | 451 | 457 | 16,000 | 457 |
| 2008-07-29 | 454 | 457 | 444 | 455 | 26,000 | 455 |
| 2008-07-28 | 456 | 457 | 451 | 454 | 10,000 | 454 |
| 2008-07-25 | 462 | 462 | 450 | 455 | 25,000 | 455 |
| 2008-07-24 | 460 | 478 | 456 | 469 | 10,000 | 469 |
| 2008-07-23 | 459 | 465 | 459 | 462 | 10,000 | 462 |
| 2008-07-22 | 459 | 459 | 450 | 459 | 12,000 | 459 |
| 2008-07-18 | 459 | 460 | 459 | 459 | 8,000 | 459 |
| 2008-07-17 | 465 | 465 | 455 | 456 | 5,000 | 456 |
| 2008-07-16 | 458 | 473 | 458 | 465 | 14,000 | 465 |
| 2008-07-15 | 472 | 477 | 472 | 472 | 19,000 | 472 |
| 2008-07-14 | 470 | 480 | 470 | 480 | 5,000 | 480 |
| 2008-07-11 | 482 | 482 | 478 | 479 | 7,000 | 479 |
| 2008-07-10 | 482 | 482 | 480 | 480 | 19,000 | 480 |
| 2008-07-09 | 493 | 493 | 482 | 482 | 4,000 | 482 |
| 2008-07-08 | 492 | 492 | 485 | 485 | 4,000 | 485 |
| 2008-07-07 | 495 | 500 | 481 | 491 | 15,000 | 491 |
| 2008-07-04 | 500 | 506 | 498 | 498 | 11,000 | 498 |
| 2008-07-03 | 511 | 511 | 505 | 508 | 8,000 | 508 |
| 2008-07-02 | 518 | 518 | 508 | 514 | 7,000 | 514 |
| 2008-07-01 | 510 | 512 | 510 | 510 | 43,000 | 510 |
| 2008-06-30 | 514 | 514 | 476 | 510 | 33,000 | 510 |
| 2008-06-27 | 510 | 514 | 500 | 514 | 13,000 | 514 |
| 2008-06-26 | 510 | 519 | 510 | 514 | 16,000 | 514 |
| 2008-06-25 | 510 | 530 | 510 | 519 | 23,000 | 519 |
| 2008-06-24 | 500 | 510 | 500 | 510 | 8,000 | 510 |
| 2008-06-23 | 495 | 510 | 495 | 510 | 36,000 | 510 |
| 2008-06-20 | 505 | 505 | 492 | 505 | 12,000 | 505 |
| 2008-06-19 | 513 | 513 | 508 | 510 | 24,000 | 510 |
| 2008-06-18 | 524 | 524 | 518 | 521 | 4,000 | 521 |
| 2008-06-17 | 514 | 520 | 511 | 514 | 20,000 | 514 |
| 2008-06-16 | 511 | 512 | 511 | 512 | 20,000 | 512 |
| 2008-06-13 | 512 | 518 | 512 | 518 | 4,000 | 518 |
| 2008-06-12 | 509 | 511 | 509 | 511 | 25,000 | 511 |
| 2008-06-11 | 520 | 520 | 509 | 510 | 7,000 | 510 |
| 2008-06-10 | 515 | 520 | 513 | 513 | 4,000 | 513 |
| 2008-06-09 | 529 | 529 | 509 | 509 | 22,000 | 509 |
| 2008-06-06 | 528 | 535 | 528 | 530 | 8,000 | 530 |
| 2008-06-05 | 526 | 526 | 525 | 525 | 5,000 | 525 |
| 2008-06-04 | 535 | 535 | 535 | 535 | 1,000 | 535 |
| 2008-06-03 | 523 | 540 | 523 | 535 | 28,000 | 535 |
| 2008-06-02 | 523 | 524 | 523 | 523 | 8,000 | 523 |
| 2008-05-30 | 530 | 537 | 523 | 523 | 9,000 | 523 |
| 2008-05-29 | 530 | 530 | 525 | 530 | 10,000 | 530 |
| 2008-05-28 | 520 | 525 | 520 | 525 | 2,000 | 525 |
| 2008-05-27 | 519 | 520 | 519 | 520 | 2,000 | 520 |
| 2008-05-26 | 527 | 527 | 520 | 520 | 4,000 | 520 |
| 2008-05-23 | 522 | 529 | 520 | 529 | 11,000 | 529 |
| 2008-05-22 | 524 | 524 | 518 | 524 | 15,000 | 524 |
| 2008-05-21 | 525 | 527 | 525 | 527 | 18,000 | 527 |
| 2008-05-20 | 526 | 529 | 525 | 529 | 4,000 | 529 |
| 2008-05-19 | 523 | 540 | 523 | 530 | 13,000 | 530 |
| 2008-05-16 | 536 | 538 | 520 | 523 | 60,000 | 523 |
| 2008-05-15 | 515 | 530 | 515 | 530 | 11,000 | 530 |
| 2008-05-14 | 517 | 520 | 517 | 517 | 7,000 | 517 |
| 2008-05-12 | 510 | 515 | 510 | 512 | 7,000 | 512 |
| 2008-05-09 | 512 | 514 | 510 | 510 | 10,000 | 510 |
| 2008-05-08 | 510 | 520 | 510 | 519 | 7,000 | 519 |
| 2008-05-07 | 515 | 517 | 515 | 515 | 8,000 | 515 |
| 2008-05-02 | 519 | 520 | 515 | 515 | 5,000 | 515 |
| 2008-05-01 | 520 | 520 | 519 | 519 | 10,000 | 519 |
| 2008-04-30 | 512 | 519 | 512 | 519 | 3,000 | 519 |
| 2008-04-28 | 537 | 550 | 508 | 508 | 35,000 | 508 |
| 2008-04-25 | 510 | 522 | 510 | 521 | 13,000 | 521 |
| 2008-04-24 | 502 | 509 | 502 | 509 | 3,000 | 509 |
| 2008-04-23 | 489 | 494 | 487 | 487 | 9,000 | 487 |
| 2008-04-22 | 489 | 495 | 489 | 489 | 11,000 | 489 |
| 2008-04-21 | 488 | 490 | 488 | 489 | 16,000 | 489 |
| 2008-04-18 | 479 | 484 | 479 | 480 | 13,000 | 480 |
| 2008-04-17 | 475 | 490 | 475 | 475 | 11,000 | 475 |
| 2008-04-16 | 470 | 475 | 463 | 470 | 7,000 | 470 |
| 2008-04-15 | 468 | 470 | 453 | 470 | 15,000 | 470 |
| 2008-04-14 | 470 | 470 | 468 | 468 | 14,000 | 468 |
| 2008-04-11 | 470 | 475 | 470 | 475 | 3,000 | 475 |
| 2008-04-10 | 470 | 470 | 470 | 470 | 1,000 | 470 |
| 2008-04-09 | 471 | 471 | 470 | 470 | 9,000 | 470 |
| 2008-04-08 | 469 | 470 | 469 | 470 | 12,000 | 470 |
| 2008-04-07 | 469 | 470 | 469 | 470 | 5,000 | 470 |
| 2008-04-04 | 470 | 470 | 470 | 470 | 1,000 | 470 |
| 2008-04-03 | 470 | 470 | 466 | 470 | 9,000 | 470 |
| 2008-04-02 | 477 | 477 | 465 | 475 | 29,000 | 475 |
| 2008-04-01 | 476 | 480 | 475 | 476 | 16,000 | 476 |
| 2008-03-31 | 480 | 480 | 475 | 475 | 2,000 | 475 |
| 2008-03-28 | 460 | 480 | 458 | 480 | 10,000 | 480 |
| 2008-03-27 | 460 | 470 | 460 | 470 | 6,000 | 470 |
| 2008-03-25 | 475 | 480 | 475 | 480 | 21,000 | 480 |
| 2008-03-24 | 455 | 474 | 455 | 474 | 9,000 | 474 |
| 2008-03-21 | 448 | 453 | 442 | 453 | 26,000 | 453 |
| 2008-03-19 | 462 | 470 | 443 | 443 | 33,000 | 443 |
| 2008-03-18 | 460 | 460 | 455 | 456 | 6,000 | 456 |
| 2008-03-17 | 485 | 485 | 460 | 460 | 16,000 | 460 |
| 2008-03-14 | 490 | 519 | 490 | 490 | 38,000 | 490 |
| 2008-03-13 | 500 | 500 | 494 | 499 | 22,000 | 499 |
| 2008-03-12 | 524 | 525 | 505 | 519 | 25,000 | 519 |
| 2008-03-11 | 500 | 500 | 494 | 499 | 5,000 | 499 |
| 2008-03-10 | 523 | 526 | 520 | 520 | 32,000 | 520 |
| 2008-03-07 | 525 | 540 | 525 | 526 | 59,000 | 526 |
| 2008-03-06 | 540 | 545 | 540 | 545 | 22,000 | 545 |
| 2008-03-05 | 539 | 540 | 539 | 540 | 49,000 | 540 |
| 2008-03-04 | 540 | 541 | 539 | 540 | 69,000 | 540 |
| 2008-03-03 | 536 | 543 | 525 | 540 | 33,000 | 540 |
| 2008-02-29 | 534 | 536 | 530 | 536 | 19,000 | 536 |
| 2008-02-28 | 533 | 540 | 532 | 540 | 28,000 | 540 |
| 2008-02-27 | 540 | 540 | 532 | 540 | 16,000 | 540 |
| 2008-02-26 | 546 | 548 | 540 | 540 | 10,000 | 540 |
| 2008-02-25 | 537 | 546 | 537 | 546 | 5,000 | 546 |
| 2008-02-22 | 525 | 535 | 525 | 535 | 15,000 | 535 |
| 2008-02-21 | 525 | 531 | 525 | 525 | 28,000 | 525 |
| 2008-02-20 | 532 | 532 | 517 | 525 | 33,000 | 525 |
| 2008-02-19 | 531 | 533 | 530 | 530 | 18,000 | 530 |
| 2008-02-18 | 535 | 540 | 530 | 531 | 17,000 | 531 |
| 2008-02-15 | 530 | 533 | 530 | 530 | 30,000 | 530 |
| 2008-02-14 | 528 | 532 | 528 | 530 | 33,000 | 530 |
| 2008-02-13 | 519 | 530 | 518 | 530 | 65,000 | 530 |
| 2008-02-12 | 530 | 530 | 515 | 528 | 16,000 | 528 |
| 2008-02-08 | 535 | 535 | 532 | 532 | 14,000 | 532 |
| 2008-02-07 | 520 | 535 | 510 | 535 | 12,000 | 535 |
| 2008-02-06 | 520 | 526 | 520 | 525 | 5,000 | 525 |
| 2008-02-05 | 540 | 540 | 520 | 530 | 11,000 | 530 |
| 2008-02-04 | 540 | 549 | 540 | 547 | 12,000 | 547 |
| 2008-02-01 | 540 | 540 | 533 | 535 | 14,000 | 535 |
| 2008-01-31 | 493 | 540 | 490 | 540 | 25,000 | 540 |
| 2008-01-30 | 476 | 495 | 475 | 495 | 24,000 | 495 |
| 2008-01-29 | 484 | 487 | 475 | 475 | 19,000 | 475 |
| 2008-01-28 | 487 | 487 | 485 | 487 | 19,000 | 487 |
| 2008-01-25 | 474 | 487 | 474 | 487 | 22,000 | 487 |
| 2008-01-24 | 467 | 478 | 466 | 473 | 18,000 | 473 |
| 2008-01-23 | 470 | 473 | 450 | 455 | 38,000 | 455 |
| 2008-01-22 | 479 | 480 | 473 | 473 | 27,000 | 473 |
| 2008-01-21 | 484 | 491 | 483 | 484 | 25,000 | 484 |
| 2008-01-18 | 471 | 509 | 471 | 509 | 44,000 | 509 |
| 2008-01-17 | 480 | 495 | 479 | 495 | 23,000 | 495 |
| 2008-01-16 | 500 | 500 | 482 | 500 | 66,000 | 500 |
| 2008-01-15 | 510 | 515 | 501 | 514 | 40,000 | 514 |
| 2008-01-11 | 511 | 520 | 501 | 518 | 34,000 | 518 |
| 2008-01-10 | 510 | 520 | 510 | 520 | 27,000 | 520 |
| 2008-01-09 | 518 | 518 | 501 | 508 | 41,000 | 508 |
| 2008-01-08 | 528 | 528 | 520 | 520 | 26,000 | 520 |
| 2008-01-07 | 530 | 535 | 530 | 530 | 25,000 | 530 |
| 2008-01-04 | 548 | 548 | 540 | 540 | 33,000 | 540 |
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