5985 サンコール(株) の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 373 | 377 | 370 | 373 | 17,000 | 373 |
| 2009-12-29 | 362 | 370 | 359 | 370 | 27,000 | 370 |
| 2009-12-28 | 361 | 362 | 356 | 362 | 15,000 | 362 |
| 2009-12-25 | 361 | 361 | 346 | 351 | 10,000 | 351 |
| 2009-12-24 | 354 | 360 | 354 | 360 | 6,000 | 360 |
| 2009-12-22 | 344 | 360 | 341 | 360 | 32,000 | 360 |
| 2009-12-21 | 330 | 339 | 330 | 339 | 9,000 | 339 |
| 2009-12-18 | 329 | 330 | 327 | 329 | 9,000 | 329 |
| 2009-12-17 | 335 | 336 | 329 | 329 | 6,000 | 329 |
| 2009-12-16 | 331 | 338 | 329 | 335 | 25,000 | 335 |
| 2009-12-15 | 324 | 333 | 319 | 326 | 29,000 | 326 |
| 2009-12-14 | 321 | 325 | 320 | 324 | 37,000 | 324 |
| 2009-12-11 | 312 | 323 | 312 | 319 | 30,000 | 319 |
| 2009-12-10 | 311 | 315 | 309 | 309 | 19,000 | 309 |
| 2009-12-09 | 311 | 316 | 310 | 311 | 15,000 | 311 |
| 2009-12-08 | 317 | 321 | 312 | 312 | 28,000 | 312 |
| 2009-12-07 | 327 | 333 | 320 | 320 | 24,000 | 320 |
| 2009-12-04 | 317 | 322 | 312 | 322 | 49,000 | 322 |
| 2009-12-03 | 316 | 330 | 312 | 313 | 79,000 | 313 |
| 2009-12-02 | 321 | 322 | 313 | 316 | 31,000 | 316 |
| 2009-12-01 | 323 | 325 | 305 | 322 | 24,000 | 322 |
| 2009-11-30 | 300 | 321 | 300 | 318 | 24,000 | 318 |
| 2009-11-27 | 309 | 313 | 305 | 310 | 42,000 | 310 |
| 2009-11-26 | 340 | 340 | 305 | 314 | 49,000 | 314 |
| 2009-11-25 | 349 | 351 | 340 | 345 | 25,000 | 345 |
| 2009-11-24 | 343 | 344 | 339 | 339 | 25,000 | 339 |
| 2009-11-20 | 339 | 345 | 337 | 338 | 29,000 | 338 |
| 2009-11-19 | 335 | 341 | 335 | 339 | 30,000 | 339 |
| 2009-11-18 | 363 | 363 | 335 | 335 | 77,000 | 335 |
| 2009-11-17 | 369 | 369 | 362 | 362 | 41,000 | 362 |
| 2009-11-16 | 371 | 371 | 363 | 369 | 32,000 | 369 |
| 2009-11-13 | 380 | 380 | 373 | 373 | 34,000 | 373 |
| 2009-11-12 | 383 | 383 | 379 | 380 | 33,000 | 380 |
| 2009-11-11 | 381 | 381 | 371 | 373 | 43,000 | 373 |
| 2009-11-10 | 381 | 390 | 381 | 381 | 45,000 | 381 |
| 2009-11-09 | 383 | 392 | 381 | 381 | 25,000 | 381 |
| 2009-11-06 | 396 | 396 | 383 | 383 | 42,000 | 383 |
| 2009-11-05 | 396 | 396 | 390 | 390 | 31,000 | 390 |
| 2009-11-04 | 400 | 403 | 395 | 396 | 23,000 | 396 |
| 2009-11-02 | 400 | 406 | 398 | 400 | 30,000 | 400 |
| 2009-10-30 | 389 | 400 | 388 | 400 | 36,000 | 400 |
| 2009-10-29 | 387 | 387 | 381 | 382 | 18,000 | 382 |
| 2009-10-28 | 390 | 390 | 387 | 387 | 33,000 | 387 |
| 2009-10-27 | 395 | 395 | 390 | 390 | 31,000 | 390 |
| 2009-10-26 | 401 | 403 | 390 | 395 | 35,000 | 395 |
| 2009-10-23 | 397 | 405 | 397 | 400 | 49,000 | 400 |
| 2009-10-22 | 395 | 399 | 385 | 396 | 35,000 | 396 |
| 2009-10-21 | 400 | 400 | 391 | 395 | 21,000 | 395 |
| 2009-10-20 | 387 | 400 | 387 | 399 | 51,000 | 399 |
| 2009-10-19 | 385 | 387 | 378 | 385 | 20,000 | 385 |
| 2009-10-16 | 389 | 392 | 386 | 389 | 35,000 | 389 |
| 2009-10-15 | 390 | 395 | 387 | 390 | 44,000 | 390 |
| 2009-10-14 | 390 | 395 | 389 | 390 | 31,000 | 390 |
| 2009-10-13 | 387 | 390 | 382 | 390 | 32,000 | 390 |
| 2009-10-09 | 364 | 387 | 364 | 387 | 78,000 | 387 |
| 2009-10-08 | 364 | 366 | 362 | 364 | 81,000 | 364 |
| 2009-10-07 | 350 | 365 | 350 | 359 | 64,000 | 359 |
| 2009-10-06 | 359 | 359 | 354 | 358 | 21,000 | 358 |
| 2009-10-05 | 346 | 361 | 346 | 361 | 42,000 | 361 |
| 2009-10-02 | 345 | 348 | 337 | 348 | 15,000 | 348 |
| 2009-10-01 | 361 | 362 | 354 | 354 | 55,000 | 354 |
| 2009-09-30 | 358 | 362 | 358 | 362 | 9,000 | 362 |
| 2009-09-29 | 362 | 364 | 360 | 364 | 26,000 | 364 |
| 2009-09-28 | 361 | 364 | 355 | 362 | 40,000 | 362 |
| 2009-09-25 | 360 | 366 | 360 | 366 | 29,000 | 366 |
| 2009-09-24 | 355 | 365 | 355 | 365 | 21,000 | 365 |
| 2009-09-18 | 358 | 361 | 358 | 360 | 44,000 | 360 |
| 2009-09-17 | 360 | 366 | 358 | 358 | 20,000 | 358 |
| 2009-09-16 | 362 | 362 | 350 | 355 | 39,000 | 355 |
| 2009-09-15 | 363 | 365 | 356 | 365 | 35,000 | 365 |
| 2009-09-14 | 369 | 369 | 360 | 360 | 54,000 | 360 |
| 2009-09-11 | 369 | 370 | 366 | 370 | 38,000 | 370 |
| 2009-09-10 | 363 | 370 | 360 | 369 | 54,000 | 369 |
| 2009-09-09 | 369 | 370 | 365 | 368 | 38,000 | 368 |
| 2009-09-08 | 370 | 370 | 360 | 370 | 52,000 | 370 |
| 2009-09-07 | 369 | 372 | 360 | 370 | 91,000 | 370 |
| 2009-09-04 | 341 | 354 | 340 | 354 | 66,000 | 354 |
| 2009-09-03 | 338 | 346 | 338 | 346 | 71,000 | 346 |
| 2009-09-02 | 329 | 338 | 329 | 338 | 34,000 | 338 |
| 2009-09-01 | 340 | 340 | 336 | 339 | 61,000 | 339 |
| 2009-08-31 | 331 | 340 | 330 | 340 | 92,000 | 340 |
| 2009-08-28 | 315 | 341 | 315 | 331 | 125,000 | 331 |
| 2009-08-27 | 315 | 318 | 310 | 313 | 33,000 | 313 |
| 2009-08-26 | 317 | 318 | 315 | 318 | 23,000 | 318 |
| 2009-08-25 | 322 | 322 | 315 | 315 | 18,000 | 315 |
| 2009-08-24 | 332 | 332 | 322 | 324 | 26,000 | 324 |
| 2009-08-21 | 324 | 325 | 321 | 324 | 39,000 | 324 |
| 2009-08-20 | 336 | 338 | 325 | 329 | 62,000 | 329 |
| 2009-08-19 | 345 | 354 | 342 | 344 | 270,000 | 344 |
| 2009-08-18 | 291 | 325 | 290 | 325 | 107,000 | 325 |
| 2009-08-17 | 299 | 299 | 292 | 293 | 15,000 | 293 |
| 2009-08-14 | 294 | 300 | 291 | 300 | 33,000 | 300 |
| 2009-08-13 | 291 | 293 | 290 | 293 | 20,000 | 293 |
| 2009-08-12 | 292 | 297 | 290 | 290 | 29,000 | 290 |
| 2009-08-11 | 294 | 297 | 290 | 297 | 15,000 | 297 |
| 2009-08-10 | 289 | 295 | 289 | 294 | 12,000 | 294 |
| 2009-08-07 | 290 | 292 | 286 | 290 | 11,000 | 290 |
| 2009-08-06 | 292 | 292 | 290 | 292 | 8,000 | 292 |
| 2009-08-05 | 300 | 300 | 291 | 293 | 22,000 | 293 |
| 2009-08-04 | 295 | 306 | 290 | 304 | 49,000 | 304 |
| 2009-08-03 | 290 | 298 | 290 | 290 | 15,000 | 290 |
| 2009-07-31 | 284 | 292 | 284 | 290 | 26,000 | 290 |
| 2009-07-30 | 280 | 291 | 280 | 281 | 22,000 | 281 |
| 2009-07-29 | 280 | 285 | 275 | 280 | 11,000 | 280 |
| 2009-07-28 | 289 | 289 | 276 | 282 | 23,000 | 282 |
| 2009-07-27 | 290 | 297 | 286 | 290 | 11,000 | 290 |
| 2009-07-24 | 295 | 299 | 290 | 290 | 25,000 | 290 |
| 2009-07-23 | 291 | 297 | 291 | 293 | 14,000 | 293 |
| 2009-07-22 | 285 | 299 | 283 | 291 | 37,000 | 291 |
| 2009-07-21 | 280 | 290 | 280 | 290 | 37,000 | 290 |
| 2009-07-17 | 270 | 275 | 260 | 275 | 32,000 | 275 |
| 2009-07-16 | 257 | 270 | 257 | 265 | 18,000 | 265 |
| 2009-07-15 | 253 | 265 | 251 | 257 | 30,000 | 257 |
| 2009-07-14 | 250 | 265 | 250 | 253 | 4,000 | 253 |
| 2009-07-13 | 258 | 263 | 249 | 253 | 24,000 | 253 |
| 2009-07-10 | 265 | 265 | 257 | 263 | 22,000 | 263 |
| 2009-07-09 | 258 | 270 | 258 | 269 | 20,000 | 269 |
| 2009-07-08 | 270 | 270 | 263 | 264 | 16,000 | 264 |
| 2009-07-07 | 273 | 276 | 270 | 271 | 10,000 | 271 |
| 2009-07-06 | 279 | 279 | 276 | 276 | 5,000 | 276 |
| 2009-07-03 | 283 | 283 | 269 | 282 | 43,000 | 282 |
| 2009-07-02 | 279 | 284 | 279 | 284 | 26,000 | 284 |
| 2009-07-01 | 277 | 279 | 276 | 279 | 30,000 | 279 |
| 2009-06-30 | 271 | 278 | 271 | 276 | 10,000 | 276 |
| 2009-06-29 | 270 | 271 | 266 | 270 | 33,000 | 270 |
| 2009-06-26 | 271 | 271 | 264 | 270 | 33,000 | 270 |
| 2009-06-25 | 265 | 268 | 262 | 268 | 13,000 | 268 |
| 2009-06-24 | 259 | 270 | 256 | 265 | 38,000 | 265 |
| 2009-06-23 | 265 | 272 | 255 | 259 | 24,000 | 259 |
| 2009-06-22 | 258 | 273 | 258 | 267 | 21,000 | 267 |
| 2009-06-19 | 269 | 269 | 253 | 253 | 61,000 | 253 |
| 2009-06-18 | 268 | 270 | 268 | 269 | 3,000 | 269 |
| 2009-06-17 | 266 | 270 | 265 | 270 | 12,000 | 270 |
| 2009-06-16 | 282 | 282 | 270 | 270 | 48,000 | 270 |
| 2009-06-15 | 281 | 283 | 280 | 282 | 26,000 | 282 |
| 2009-06-12 | 288 | 288 | 281 | 281 | 18,000 | 281 |
| 2009-06-11 | 292 | 292 | 285 | 285 | 39,000 | 285 |
| 2009-06-10 | 282 | 297 | 278 | 278 | 237,000 | 278 |
| 2009-06-09 | 285 | 285 | 264 | 264 | 117,000 | 264 |
| 2009-06-08 | 288 | 291 | 286 | 286 | 88,000 | 286 |
| 2009-06-05 | 279 | 286 | 277 | 285 | 54,000 | 285 |
| 2009-06-04 | 268 | 277 | 268 | 277 | 52,000 | 277 |
| 2009-06-03 | 262 | 271 | 262 | 271 | 20,000 | 271 |
| 2009-06-02 | 263 | 265 | 260 | 261 | 21,000 | 261 |
| 2009-06-01 | 259 | 260 | 259 | 260 | 25,000 | 260 |
| 2009-05-29 | 246 | 256 | 246 | 251 | 21,000 | 251 |
| 2009-05-28 | 253 | 253 | 248 | 250 | 21,000 | 250 |
| 2009-05-27 | 246 | 253 | 246 | 253 | 27,000 | 253 |
| 2009-05-26 | 242 | 243 | 240 | 243 | 8,000 | 243 |
| 2009-05-25 | 240 | 243 | 240 | 242 | 17,000 | 242 |
| 2009-05-22 | 240 | 241 | 238 | 240 | 15,000 | 240 |
| 2009-05-21 | 240 | 240 | 235 | 240 | 31,000 | 240 |
| 2009-05-20 | 230 | 241 | 230 | 241 | 44,000 | 241 |
| 2009-05-19 | 230 | 230 | 228 | 230 | 22,000 | 230 |
| 2009-05-18 | 228 | 228 | 220 | 222 | 14,000 | 222 |
| 2009-05-15 | 230 | 230 | 227 | 228 | 10,000 | 228 |
| 2009-05-14 | 222 | 227 | 220 | 227 | 33,000 | 227 |
| 2009-05-13 | 218 | 223 | 218 | 222 | 25,000 | 222 |
| 2009-05-12 | 219 | 220 | 215 | 217 | 25,000 | 217 |
| 2009-05-11 | 218 | 223 | 218 | 222 | 44,000 | 222 |
| 2009-05-08 | 209 | 215 | 209 | 215 | 23,000 | 215 |
| 2009-05-07 | 207 | 210 | 205 | 208 | 26,000 | 208 |
| 2009-05-01 | 204 | 204 | 203 | 204 | 68,000 | 204 |
| 2009-04-30 | 198 | 206 | 197 | 203 | 23,000 | 203 |
| 2009-04-28 | 202 | 203 | 198 | 198 | 48,000 | 198 |
| 2009-04-27 | 204 | 206 | 203 | 206 | 30,000 | 206 |
| 2009-04-24 | 206 | 207 | 202 | 205 | 32,000 | 205 |
| 2009-04-23 | 205 | 205 | 200 | 205 | 26,000 | 205 |
| 2009-04-22 | 209 | 212 | 201 | 204 | 73,000 | 204 |
| 2009-04-21 | 217 | 217 | 206 | 208 | 70,000 | 208 |
| 2009-04-20 | 223 | 225 | 215 | 217 | 116,000 | 217 |
| 2009-04-17 | 213 | 213 | 208 | 212 | 33,000 | 212 |
| 2009-04-16 | 211 | 216 | 211 | 213 | 34,000 | 213 |
| 2009-04-15 | 211 | 215 | 205 | 215 | 41,000 | 215 |
| 2009-04-14 | 215 | 216 | 207 | 215 | 48,000 | 215 |
| 2009-04-13 | 207 | 215 | 207 | 214 | 44,000 | 214 |
| 2009-04-10 | 204 | 206 | 200 | 205 | 43,000 | 205 |
| 2009-04-09 | 192 | 202 | 191 | 200 | 56,000 | 200 |
| 2009-04-08 | 192 | 196 | 190 | 194 | 28,000 | 194 |
| 2009-04-07 | 198 | 198 | 190 | 193 | 31,000 | 193 |
| 2009-04-06 | 192 | 198 | 191 | 198 | 39,000 | 198 |
| 2009-04-03 | 198 | 198 | 190 | 195 | 27,000 | 195 |
| 2009-04-02 | 193 | 200 | 192 | 200 | 30,000 | 200 |
| 2009-04-01 | 194 | 194 | 192 | 193 | 38,000 | 193 |
| 2009-03-31 | 196 | 196 | 191 | 192 | 4,000 | 192 |
| 2009-03-30 | 198 | 200 | 191 | 191 | 9,000 | 191 |
| 2009-03-27 | 192 | 203 | 191 | 199 | 38,000 | 199 |
| 2009-03-26 | 179 | 187 | 179 | 187 | 23,000 | 187 |
| 2009-03-25 | 181 | 184 | 178 | 183 | 54,000 | 183 |
| 2009-03-24 | 181 | 184 | 177 | 181 | 142,000 | 181 |
| 2009-03-23 | 175 | 176 | 174 | 176 | 30,000 | 176 |
| 2009-03-19 | 177 | 179 | 174 | 175 | 40,000 | 175 |
| 2009-03-18 | 181 | 181 | 176 | 176 | 51,000 | 176 |
| 2009-03-17 | 176 | 179 | 173 | 175 | 50,000 | 175 |
| 2009-03-16 | 173 | 182 | 173 | 176 | 57,000 | 176 |
| 2009-03-13 | 172 | 176 | 171 | 173 | 21,000 | 173 |
| 2009-03-12 | 171 | 172 | 171 | 172 | 14,000 | 172 |
| 2009-03-11 | 173 | 176 | 172 | 172 | 24,000 | 172 |
| 2009-03-10 | 174 | 175 | 172 | 172 | 29,000 | 172 |
| 2009-03-09 | 177 | 179 | 176 | 176 | 20,000 | 176 |
| 2009-03-06 | 181 | 181 | 177 | 177 | 24,000 | 177 |
| 2009-03-05 | 185 | 193 | 183 | 185 | 34,000 | 185 |
| 2009-03-04 | 190 | 190 | 183 | 188 | 24,000 | 188 |
| 2009-03-03 | 200 | 200 | 189 | 189 | 55,000 | 189 |
| 2009-03-02 | 202 | 203 | 200 | 200 | 22,000 | 200 |
| 2009-02-27 | 192 | 202 | 192 | 202 | 12,000 | 202 |
| 2009-02-26 | 203 | 205 | 190 | 190 | 30,000 | 190 |
| 2009-02-25 | 202 | 202 | 199 | 202 | 3,000 | 202 |
| 2009-02-24 | 205 | 205 | 200 | 200 | 7,000 | 200 |
| 2009-02-23 | 200 | 200 | 200 | 200 | 2,000 | 200 |
| 2009-02-20 | 201 | 201 | 197 | 197 | 30,000 | 197 |
| 2009-02-19 | 204 | 207 | 200 | 200 | 13,000 | 200 |
| 2009-02-18 | 200 | 205 | 199 | 202 | 10,000 | 202 |
| 2009-02-17 | 203 | 203 | 203 | 203 | 3,000 | 203 |
| 2009-02-13 | 206 | 207 | 203 | 204 | 21,000 | 204 |
| 2009-02-12 | 206 | 206 | 204 | 204 | 3,000 | 204 |
| 2009-02-09 | 204 | 206 | 204 | 206 | 3,000 | 206 |
| 2009-02-06 | 209 | 209 | 204 | 204 | 11,000 | 204 |
| 2009-02-05 | 212 | 212 | 210 | 212 | 4,000 | 212 |
| 2009-02-04 | 211 | 215 | 210 | 215 | 29,000 | 215 |
| 2009-02-03 | 210 | 213 | 210 | 211 | 36,000 | 211 |
| 2009-02-02 | 209 | 210 | 209 | 210 | 93,000 | 210 |
| 2009-01-30 | 209 | 214 | 205 | 214 | 61,000 | 214 |
| 2009-01-29 | 215 | 217 | 210 | 217 | 38,000 | 217 |
| 2009-01-28 | 213 | 215 | 207 | 215 | 50,000 | 215 |
| 2009-01-27 | 211 | 218 | 210 | 217 | 30,000 | 217 |
| 2009-01-26 | 215 | 222 | 208 | 213 | 33,000 | 213 |
| 2009-01-23 | 223 | 225 | 218 | 218 | 23,000 | 218 |
| 2009-01-22 | 222 | 225 | 221 | 224 | 22,000 | 224 |
| 2009-01-21 | 223 | 228 | 220 | 222 | 35,000 | 222 |
| 2009-01-20 | 224 | 228 | 222 | 225 | 45,000 | 225 |
| 2009-01-19 | 223 | 229 | 223 | 225 | 35,000 | 225 |
| 2009-01-16 | 223 | 225 | 221 | 225 | 14,000 | 225 |
| 2009-01-15 | 223 | 226 | 220 | 224 | 23,000 | 224 |
| 2009-01-14 | 222 | 229 | 221 | 225 | 31,000 | 225 |
| 2009-01-13 | 223 | 230 | 222 | 224 | 28,000 | 224 |
| 2009-01-09 | 230 | 231 | 226 | 231 | 20,000 | 231 |
| 2009-01-08 | 242 | 243 | 228 | 228 | 42,000 | 228 |
| 2009-01-07 | 240 | 245 | 240 | 242 | 20,000 | 242 |
| 2009-01-06 | 243 | 243 | 239 | 240 | 22,000 | 240 |
| 2009-01-05 | 243 | 245 | 239 | 242 | 21,000 | 242 |
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