5985 サンコール(株) の時系列データ [2011年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2011-12-30	340	340	334	334	16,000	334
2011-12-29	333	333	333	333	6,000	333
2011-12-28	335	335	332	333	10,000	333
2011-12-27	339	340	335	335	19,000	335
2011-12-26	338	339	335	339	20,000	339
2011-12-22	345	345	341	341	17,000	341
2011-12-21	349	349	345	345	5,000	345
2011-12-20	351	351	345	349	21,000	349
2011-12-16	359	359	352	352	9,000	352
2011-12-15	356	358	351	356	22,000	356
2011-12-14	350	360	350	356	30,000	356
2011-12-13	346	346	344	345	12,000	345
2011-12-12	353	360	353	353	21,000	353
2011-12-08	351	353	351	353	2,000	353
2011-12-07	349	353	348	353	13,000	353
2011-12-06	354	354	346	350	11,000	350
2011-12-05	356	357	355	355	15,000	355
2011-12-02	357	361	356	360	17,000	360
2011-12-01	365	370	360	362	30,000	362
2011-11-30	352	365	352	365	65,000	365
2011-11-29	346	346	337	345	39,000	345
2011-11-28	346	346	341	341	23,000	341
2011-11-25	340	350	340	346	110,000	346
2011-11-24	331	331	330	331	5,000	331
2011-11-22	327	337	327	333	14,000	333
2011-11-21	337	340	333	339	30,000	339
2011-11-18	331	334	330	331	32,000	331
2011-11-17	324	332	324	329	6,000	329
2011-11-16	327	328	326	327	5,000	327
2011-11-15	327	332	327	327	7,000	327
2011-11-14	327	327	327	327	1,000	327
2011-11-11	322	322	321	322	9,000	322
2011-11-10	323	327	320	320	25,000	320
2011-11-09	326	326	325	325	3,000	325
2011-11-08	327	327	326	326	3,000	326
2011-11-07	328	335	328	334	12,000	334
2011-11-04	328	328	328	328	1,000	328
2011-11-02	326	328	325	325	9,000	325
2011-11-01	337	337	336	336	15,000	336
2011-10-31	336	336	336	336	1,000	336
2011-10-28	332	337	332	335	18,000	335
2011-10-27	329	332	329	329	5,000	329
2011-10-26	334	334	334	334	4,000	334
2011-10-25	332	332	326	328	5,000	328
2011-10-24	328	332	324	328	13,000	328
2011-10-21	323	328	323	328	8,000	328
2011-10-20	328	333	320	320	26,000	320
2011-10-19	334	334	331	331	6,000	331
2011-10-18	335	335	331	331	6,000	331
2011-10-17	335	336	335	336	2,000	336
2011-10-14	333	333	332	332	3,000	332
2011-10-13	330	335	330	335	12,000	335
2011-10-12	330	330	330	330	2,000	330
2011-10-11	335	335	331	331	3,000	331
2011-10-07	330	332	329	329	13,000	329
2011-10-06	333	333	330	330	5,000	330
2011-10-05	333	333	330	330	12,000	330
2011-10-04	338	338	335	335	7,000	335
2011-10-03	339	339	337	338	14,000	338
2011-09-30	335	340	335	339	6,000	339
2011-09-29	338	338	333	337	27,000	337
2011-09-28	338	338	338	338	2,000	338
2011-09-27	341	343	339	343	9,000	343
2011-09-26	339	339	335	337	5,000	337
2011-09-22	342	342	340	340	7,000	340
2011-09-21	343	347	343	347	6,000	347
2011-09-20	343	343	342	342	3,000	342
2011-09-16	342	343	342	343	2,000	343
2011-09-15	341	342	341	341	3,000	341
2011-09-14	342	342	337	341	22,000	341
2011-09-13	340	342	340	342	2,000	342
2011-09-12	340	340	340	340	1,000	340
2011-09-09	352	352	344	344	6,000	344
2011-09-08	340	344	336	344	8,000	344
2011-09-07	347	347	340	340	2,000	340
2011-09-06	342	342	339	339	12,000	339
2011-09-05	345	345	344	344	4,000	344
2011-09-02	348	348	348	348	7,000	348
2011-09-01	349	349	345	348	11,000	348
2011-08-31	342	343	341	343	8,000	343
2011-08-30	345	345	343	343	3,000	343
2011-08-26	341	341	340	341	8,000	341
2011-08-25	339	339	339	339	1,000	339
2011-08-23	338	338	338	338	1,000	338
2011-08-19	342	345	339	339	9,000	339
2011-08-18	342	342	342	342	1,000	342
2011-08-17	344	344	343	343	2,000	343
2011-08-16	352	352	344	344	12,000	344
2011-08-15	345	345	345	345	1,000	345
2011-08-12	343	343	342	342	4,000	342
2011-08-11	343	343	338	340	28,000	340
2011-08-10	345	346	343	344	17,000	344
2011-08-09	344	345	337	343	21,000	343
2011-08-08	352	355	352	352	9,000	352
2011-08-05	354	354	345	352	19,000	352
2011-08-04	365	365	365	365	3,000	365
2011-08-03	362	362	357	360	16,000	360
2011-08-02	375	375	370	370	9,000	370
2011-08-01	367	367	367	367	5,000	367
2011-07-29	368	368	367	367	3,000	367
2011-07-28	370	370	367	367	6,000	367
2011-07-27	371	371	371	371	3,000	371
2011-07-26	371	371	370	371	4,000	371
2011-07-25	372	372	372	372	2,000	372
2011-07-22	373	373	373	373	4,000	373
2011-07-21	375	376	373	373	6,000	373
2011-07-20	374	376	374	375	25,000	375
2011-07-19	373	376	371	371	22,000	371
2011-07-15	366	367	366	367	3,000	367
2011-07-14	367	367	366	366	5,000	366
2011-07-13	366	367	366	367	4,000	367
2011-07-12	367	368	365	366	11,000	366
2011-07-11	368	368	368	368	8,000	368
2011-07-08	367	372	367	371	9,000	371
2011-07-07	375	375	371	371	4,000	371
2011-07-06	372	375	371	375	5,000	375
2011-07-05	374	376	370	376	5,000	376
2011-07-04	380	384	379	380	49,000	380
2011-07-01	374	378	374	378	26,000	378
2011-06-30	362	369	362	369	5,000	369
2011-06-29	357	361	357	360	20,000	360
2011-06-28	354	358	354	357	12,000	357
2011-06-27	353	353	353	353	2,000	353
2011-06-24	352	353	350	353	12,000	353
2011-06-23	346	352	345	352	8,000	352
2011-06-22	346	350	345	345	19,000	345
2011-06-21	339	343	339	343	10,000	343
2011-06-20	345	346	335	339	22,000	339
2011-06-17	346	346	346	346	1,000	346
2011-06-16	345	347	345	347	3,000	347
2011-06-15	350	350	350	350	6,000	350
2011-06-14	341	350	341	350	19,000	350
2011-06-13	340	342	340	342	5,000	342
2011-06-10	340	341	340	341	6,000	341
2011-06-09	340	341	340	341	2,000	341
2011-06-08	342	342	338	341	6,000	341
2011-06-03	343	343	343	343	5,000	343
2011-06-02	346	346	345	346	10,000	346
2011-06-01	344	347	344	347	14,000	347
2011-05-31	334	339	334	339	9,000	339
2011-05-30	336	336	335	335	8,000	335
2011-05-27	337	337	333	336	12,000	336
2011-05-26	334	338	334	335	18,000	335
2011-05-25	333	335	333	334	16,000	334
2011-05-24	339	339	335	336	19,000	336
2011-05-23	342	342	340	340	9,000	340
2011-05-20	342	345	342	342	10,000	342
2011-05-19	346	346	342	346	12,000	346
2011-05-18	343	344	343	344	4,000	344
2011-05-17	345	345	340	343	26,000	343
2011-05-16	351	351	348	349	29,000	349
2011-05-13	354	354	352	352	12,000	352
2011-05-12	355	358	352	352	14,000	352
2011-05-11	357	357	353	355	30,000	355
2011-05-10	355	360	355	357	10,000	357
2011-05-09	358	360	357	357	8,000	357
2011-05-06	362	363	360	361	14,000	361
2011-05-02	359	363	359	363	8,000	363
2011-04-28	353	356	352	356	14,000	356
2011-04-27	352	356	352	353	19,000	353
2011-04-26	353	356	352	355	23,000	355
2011-04-25	350	357	350	355	9,000	355
2011-04-22	353	353	350	350	7,000	350
2011-04-21	352	353	349	350	19,000	350
2011-04-20	344	352	344	348	32,000	348
2011-04-19	344	349	343	345	36,000	345
2011-04-18	354	356	346	346	36,000	346
2011-04-15	352	354	352	352	21,000	352
2011-04-14	353	356	352	356	23,000	356
2011-04-13	352	356	352	352	27,000	352
2011-04-12	353	356	352	353	41,000	353
2011-04-11	360	360	356	357	17,000	357
2011-04-08	359	361	352	360	25,000	360
2011-04-07	367	370	361	361	19,000	361
2011-04-06	365	371	362	370	30,000	370
2011-04-05	368	369	365	368	19,000	368
2011-04-04	370	371	368	368	14,000	368
2011-04-01	378	378	372	372	35,000	372
2011-03-31	371	376	370	374	21,000	374
2011-03-30	367	377	367	373	27,000	373
2011-03-29	381	381	370	372	29,000	372
2011-03-28	393	399	389	389	31,000	389
2011-03-25	399	400	394	395	17,000	395
2011-03-24	407	407	393	398	11,000	398
2011-03-23	403	404	400	403	25,000	403
2011-03-22	397	403	391	403	24,000	403
2011-03-18	394	394	374	388	26,000	388
2011-03-17	340	392	335	392	31,000	392
2011-03-16	343	372	343	371	26,000	371
2011-03-15	360	360	314	343	42,000	343
2011-03-14	341	379	341	370	60,000	370
2011-03-11	406	407	405	405	13,000	405
2011-03-10	415	415	409	414	21,000	414
2011-03-09	415	415	414	414	12,000	414
2011-03-08	413	415	412	415	3,000	415
2011-03-07	416	416	412	412	7,000	412
2011-03-04	413	416	412	414	24,000	414
2011-03-03	410	414	410	410	11,000	410
2011-03-02	408	409	403	408	27,000	408
2011-03-01	418	419	403	409	53,000	409
2011-02-28	408	418	408	418	22,000	418
2011-02-25	402	408	402	408	19,000	408
2011-02-24	413	414	409	409	23,000	409
2011-02-23	421	421	418	420	19,000	420
2011-02-22	431	431	422	423	24,000	423
2011-02-21	432	434	431	431	13,000	431
2011-02-18	435	435	434	434	13,000	434
2011-02-17	438	438	435	435	15,000	435
2011-02-16	439	439	433	437	9,000	437
2011-02-15	433	440	432	438	24,000	438
2011-02-14	426	435	426	433	42,000	433
2011-02-10	425	426	423	425	10,000	425
2011-02-09	422	428	420	423	43,000	423
2011-02-08	429	429	417	420	31,000	420
2011-02-07	429	430	425	429	24,000	429
2011-02-04	420	427	417	425	35,000	425
2011-02-03	418	420	417	417	19,000	417
2011-02-02	410	418	408	415	38,000	415
2011-02-01	408	410	408	408	10,000	408
2011-01-31	405	408	404	408	5,000	408
2011-01-28	405	412	405	412	30,000	412
2011-01-27	399	406	399	403	21,000	403
2011-01-26	405	407	401	402	12,000	402
2011-01-25	400	404	400	404	16,000	404
2011-01-24	400	400	396	397	19,000	397
2011-01-21	414	414	400	400	42,000	400
2011-01-20	416	418	412	414	24,000	414
2011-01-19	426	426	417	417	20,000	417
2011-01-18	428	428	424	426	28,000	426
2011-01-17	431	438	430	430	25,000	430
2011-01-14	427	434	426	433	38,000	433
2011-01-13	429	430	426	430	28,000	430
2011-01-12	415	430	415	425	81,000	425
2011-01-11	400	412	400	412	16,000	412
2011-01-07	404	405	400	402	29,000	402
2011-01-06	400	404	400	404	29,000	404
2011-01-05	391	403	391	403	43,000	403
2011-01-04	390	392	389	389	30,000	389

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