5985 サンコール(株) の時系列データ [2010年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2010-12-30	386	387	385	385	10,000	385
2010-12-29	386	391	386	387	28,000	387
2010-12-28	389	392	387	387	10,000	387
2010-12-27	385	393	385	393	17,000	393
2010-12-24	386	387	385	385	12,000	385
2010-12-22	386	388	385	387	15,000	387
2010-12-21	388	390	385	388	16,000	388
2010-12-20	399	399	383	388	22,000	388
2010-12-17	391	395	391	395	27,000	395
2010-12-16	387	391	387	391	17,000	391
2010-12-15	395	395	380	391	54,000	391
2010-12-14	380	390	380	390	68,000	390
2010-12-13	366	378	366	378	56,000	378
2010-12-10	367	367	362	364	28,000	364
2010-12-09	365	366	362	365	21,000	365
2010-12-08	360	366	360	360	23,000	360
2010-12-07	357	360	356	358	13,000	358
2010-12-06	357	359	355	357	39,000	357
2010-12-03	357	357	354	354	22,000	354
2010-12-02	362	363	356	357	29,000	357
2010-12-01	358	360	357	360	30,000	360
2010-11-30	355	360	355	357	29,000	357
2010-11-29	358	359	357	358	38,000	358
2010-11-26	352	358	347	354	70,000	354
2010-11-25	352	356	350	356	23,000	356
2010-11-24	347	349	342	345	83,000	345
2010-11-22	345	351	345	349	10,000	349
2010-11-19	348	351	348	348	10,000	348
2010-11-18	344	348	344	347	15,000	347
2010-11-17	344	347	343	345	17,000	345
2010-11-16	349	349	346	346	6,000	346
2010-11-15	343	350	342	350	21,000	350
2010-11-12	344	345	343	343	5,000	343
2010-11-11	343	345	343	344	16,000	344
2010-11-10	345	345	341	342	10,000	342
2010-11-09	339	343	339	341	18,000	341
2010-11-08	343	343	340	340	15,000	340
2010-11-05	336	341	336	341	16,000	341
2010-11-04	331	337	331	336	11,000	336
2010-11-02	330	331	330	331	3,000	331
2010-11-01	338	338	328	328	46,000	328
2010-10-29	338	344	338	338	48,000	338
2010-10-28	343	345	343	344	5,000	344
2010-10-27	345	345	340	344	15,000	344
2010-10-26	340	341	339	340	19,000	340
2010-10-25	344	345	340	344	24,000	344
2010-10-22	349	350	349	349	7,000	349
2010-10-21	350	350	350	350	4,000	350
2010-10-20	354	354	340	349	13,000	349
2010-10-19	360	360	355	355	7,000	355
2010-10-18	364	364	361	361	12,000	361
2010-10-15	364	364	364	364	4,000	364
2010-10-14	364	366	364	366	7,000	366
2010-10-13	368	368	366	366	7,000	366
2010-10-12	373	373	367	368	21,000	368
2010-10-08	372	373	371	373	33,000	373
2010-10-07	370	373	370	372	40,000	372
2010-10-06	371	373	368	370	77,000	370
2010-10-05	372	373	368	369	49,000	369
2010-10-04	375	375	374	375	74,000	375
2010-10-01	368	375	368	375	38,000	375
2010-09-30	369	369	366	366	8,000	366
2010-09-29	372	373	367	371	20,000	371
2010-09-28	365	373	365	372	27,000	372
2010-09-27	378	380	375	378	23,000	378
2010-09-24	385	386	376	380	29,000	380
2010-09-22	387	394	383	388	102,000	388
2010-09-21	383	389	383	387	61,000	387
2010-09-17	380	390	380	383	92,000	383
2010-09-16	378	378	374	377	62,000	377
2010-09-15	369	378	369	373	98,000	373
2010-09-14	370	372	369	369	88,000	369
2010-09-13	364	367	364	367	55,000	367
2010-09-10	370	372	364	364	78,000	364
2010-09-09	365	374	365	370	65,000	370
2010-09-08	363	366	362	364	89,000	364
2010-09-07	358	371	358	365	88,000	365
2010-09-06	351	360	351	358	81,000	358
2010-09-03	345	355	345	350	84,000	350
2010-09-02	347	347	341	345	57,000	345
2010-09-01	340	342	340	340	41,000	340
2010-08-31	342	342	337	340	68,000	340
2010-08-30	345	347	341	344	36,000	344
2010-08-27	340	343	338	342	47,000	342
2010-08-26	342	344	340	341	35,000	341
2010-08-25	342	344	338	342	45,000	342
2010-08-24	345	350	341	345	34,000	345
2010-08-23	359	364	345	347	148,000	347
2010-08-20	343	364	337	360	210,000	360
2010-08-19	347	348	344	345	43,000	345
2010-08-18	340	348	340	344	23,000	344
2010-08-17	340	343	338	338	35,000	338
2010-08-16	345	349	342	342	20,000	342
2010-08-13	350	351	345	345	36,000	345
2010-08-12	351	351	341	349	34,000	349
2010-08-10	361	364	359	359	18,000	359
2010-08-09	364	364	358	358	19,000	358
2010-08-06	366	366	364	365	6,000	365
2010-08-05	373	373	370	370	6,000	370
2010-08-04	373	373	371	373	9,000	373
2010-08-03	385	385	378	379	29,000	379
2010-08-02	391	391	378	380	102,000	380
2010-07-30	372	386	366	386	70,000	386
2010-07-29	373	375	370	372	33,000	372
2010-07-28	370	373	370	373	29,000	373
2010-07-27	369	370	369	370	2,000	370
2010-07-26	364	369	364	364	14,000	364
2010-07-23	360	364	360	364	4,000	364
2010-07-22	363	363	358	360	4,000	360
2010-07-21	368	370	364	365	9,000	365
2010-07-20	365	371	365	366	27,000	366
2010-07-16	367	379	361	379	24,000	379
2010-07-15	375	375	370	371	17,000	371
2010-07-14	380	380	369	375	14,000	375
2010-07-13	381	381	361	373	19,000	373
2010-07-12	383	390	380	382	55,000	382
2010-07-09	360	382	360	380	122,000	380
2010-07-08	353	353	345	351	49,000	351
2010-07-07	341	343	337	337	24,000	337
2010-07-06	347	351	338	344	85,000	344
2010-07-05	350	353	347	349	16,000	349
2010-07-02	358	360	350	350	61,000	350
2010-07-01	351	360	350	358	41,000	358
2010-06-30	354	354	350	350	14,000	350
2010-06-29	361	367	354	361	12,000	361
2010-06-28	365	365	356	361	30,000	361
2010-06-25	366	367	358	360	27,000	360
2010-06-24	367	370	367	370	9,000	370
2010-06-23	374	374	366	367	29,000	367
2010-06-22	382	382	374	379	48,000	379
2010-06-21	374	382	374	382	37,000	382
2010-06-18	371	374	370	373	30,000	373
2010-06-17	372	375	370	370	12,000	370
2010-06-16	374	376	372	372	23,000	372
2010-06-15	375	375	368	368	48,000	368
2010-06-14	374	386	368	380	47,000	380
2010-06-11	356	374	354	374	87,000	374
2010-06-10	352	352	343	351	31,000	351
2010-06-09	355	355	349	352	16,000	352
2010-06-08	350	353	342	352	34,000	352
2010-06-07	353	353	346	349	62,000	349
2010-06-04	345	364	345	361	63,000	361
2010-06-03	336	344	335	342	46,000	342
2010-06-02	335	335	331	333	64,000	333
2010-06-01	336	338	333	335	60,000	335
2010-05-31	333	340	332	335	88,000	335
2010-05-28	335	335	326	330	176,000	330
2010-05-27	329	331	321	328	185,000	328
2010-05-26	334	338	323	326	105,000	326
2010-05-25	334	334	330	331	73,000	331
2010-05-24	344	344	331	334	110,000	334
2010-05-21	341	342	331	336	154,000	336
2010-05-20	366	366	352	353	88,000	353
2010-05-19	372	376	366	371	104,000	371
2010-05-18	399	399	376	377	122,000	377
2010-05-17	414	418	397	399	144,000	399
2010-05-14	419	429	413	420	92,000	420
2010-05-13	420	424	418	419	48,000	419
2010-05-12	429	429	419	419	20,000	419
2010-05-11	440	452	423	425	55,000	425
2010-05-10	443	446	434	438	27,000	438
2010-05-07	433	446	424	445	64,000	445
2010-05-06	452	452	431	448	101,000	448
2010-04-30	460	460	447	457	74,000	457
2010-04-28	448	458	440	451	89,000	451
2010-04-27	435	448	430	448	47,000	448
2010-04-26	436	440	431	436	70,000	436
2010-04-23	414	424	411	424	16,000	424
2010-04-22	410	411	410	410	3,000	410
2010-04-21	409	414	406	412	15,000	412
2010-04-20	413	413	402	404	32,000	404
2010-04-19	418	418	410	414	13,000	414
2010-04-16	423	423	420	420	12,000	420
2010-04-15	425	425	420	423	23,000	423
2010-04-14	426	428	418	424	26,000	424
2010-04-13	422	424	419	424	14,000	424
2010-04-12	425	426	420	424	25,000	424
2010-04-09	423	425	423	425	6,000	425
2010-04-08	425	425	425	425	8,000	425
2010-04-07	430	430	425	425	9,000	425
2010-04-06	427	429	425	427	20,000	427
2010-04-05	426	430	425	425	18,000	425
2010-04-02	428	428	422	426	22,000	426
2010-04-01	425	430	419	430	31,000	430
2010-03-31	428	428	421	424	32,000	424
2010-03-30	423	430	415	428	49,000	428
2010-03-29	420	437	420	430	13,000	430
2010-03-26	430	439	426	437	46,000	437
2010-03-25	422	430	422	424	24,000	424
2010-03-24	425	430	422	425	26,000	425
2010-03-23	412	425	407	425	42,000	425
2010-03-19	405	410	403	407	30,000	407
2010-03-18	402	410	399	404	70,000	404
2010-03-17	390	401	389	401	50,000	401
2010-03-16	379	398	379	388	93,000	388
2010-03-15	377	377	375	377	16,000	377
2010-03-12	371	376	371	376	13,000	376
2010-03-11	367	370	367	368	12,000	368
2010-03-10	371	374	363	367	38,000	367
2010-03-09	367	370	367	370	8,000	370
2010-03-08	366	367	364	366	20,000	366
2010-03-05	362	363	360	363	11,000	363
2010-03-04	355	360	355	360	6,000	360
2010-03-03	363	363	355	355	27,000	355
2010-03-02	365	368	363	363	12,000	363
2010-03-01	364	365	362	365	8,000	365
2010-02-26	355	360	355	360	5,000	360
2010-02-25	355	355	353	353	3,000	353
2010-02-24	368	368	335	352	75,000	352
2010-02-23	365	369	363	368	12,000	368
2010-02-22	369	370	368	368	3,000	368
2010-02-19	370	370	365	367	8,000	367
2010-02-18	368	370	366	369	10,000	369
2010-02-17	368	370	366	368	15,000	368
2010-02-16	364	366	364	366	6,000	366
2010-02-15	364	371	361	371	18,000	371
2010-02-12	365	368	364	364	11,000	364
2010-02-10	362	362	359	362	8,000	362
2010-02-09	360	362	355	362	36,000	362
2010-02-08	358	366	358	365	15,000	365
2010-02-05	365	365	358	358	23,000	358
2010-02-04	375	375	365	368	21,000	368
2010-02-03	380	383	371	377	73,000	377
2010-02-02	348	379	347	379	56,000	379
2010-02-01	340	340	340	340	15,000	340
2010-01-29	346	346	338	340	11,000	340
2010-01-28	353	353	347	347	12,000	347
2010-01-27	360	360	355	355	6,000	355
2010-01-26	363	371	363	364	9,000	364
2010-01-25	364	364	361	361	7,000	361
2010-01-22	372	372	362	364	16,000	364
2010-01-21	366	368	366	368	3,000	368
2010-01-20	368	368	368	368	11,000	368
2010-01-19	365	368	362	368	6,000	368
2010-01-18	373	373	373	373	2,000	373
2010-01-15	373	378	371	375	33,000	375
2010-01-14	364	365	364	365	17,000	365
2010-01-13	370	374	360	360	7,000	360
2010-01-12	370	370	370	370	1,000	370
2010-01-08	364	377	364	375	7,000	375
2010-01-07	368	369	364	364	5,000	364
2010-01-06	371	376	370	373	9,000	373
2010-01-05	380	384	371	379	19,000	379
2010-01-04	375	386	374	374	21,000	374

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