1. HOME >
  2. 株価時系列 >
  3. 5985 >
  4. 2011年

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
2011-12-3034034033433416,000334
2011-12-293333333333336,000333
2011-12-2833533533233310,000333
2011-12-2733934033533519,000335
2011-12-2633833933533920,000339
2011-12-2234534534134117,000341
2011-12-213493493453455,000345
2011-12-2035135134534921,000349
2011-12-163593593523529,000352
2011-12-1535635835135622,000356
2011-12-1435036035035630,000356
2011-12-1334634634434512,000345
2011-12-1235336035335321,000353
2011-12-083513533513532,000353
2011-12-0734935334835313,000353
2011-12-0635435434635011,000350
2011-12-0535635735535515,000355
2011-12-0235736135636017,000360
2011-12-0136537036036230,000362
2011-11-3035236535236565,000365
2011-11-2934634633734539,000345
2011-11-2834634634134123,000341
2011-11-25340350340346110,000346
2011-11-243313313303315,000331
2011-11-2232733732733314,000333
2011-11-2133734033333930,000339
2011-11-1833133433033132,000331
2011-11-173243323243296,000329
2011-11-163273283263275,000327
2011-11-153273323273277,000327
2011-11-143273273273271,000327
2011-11-113223223213229,000322
2011-11-1032332732032025,000320
2011-11-093263263253253,000325
2011-11-083273273263263,000326
2011-11-0732833532833412,000334
2011-11-043283283283281,000328
2011-11-023263283253259,000325
2011-11-0133733733633615,000336
2011-10-313363363363361,000336
2011-10-2833233733233518,000335
2011-10-273293323293295,000329
2011-10-263343343343344,000334
2011-10-253323323263285,000328
2011-10-2432833232432813,000328
2011-10-213233283233288,000328
2011-10-2032833332032026,000320
2011-10-193343343313316,000331
2011-10-183353353313316,000331
2011-10-173353363353362,000336
2011-10-143333333323323,000332
2011-10-1333033533033512,000335
2011-10-123303303303302,000330
2011-10-113353353313313,000331
2011-10-0733033232932913,000329
2011-10-063333333303305,000330
2011-10-0533333333033012,000330
2011-10-043383383353357,000335
2011-10-0333933933733814,000338
2011-09-303353403353396,000339
2011-09-2933833833333727,000337
2011-09-283383383383382,000338
2011-09-273413433393439,000343
2011-09-263393393353375,000337
2011-09-223423423403407,000340
2011-09-213433473433476,000347
2011-09-203433433423423,000342
2011-09-163423433423432,000343
2011-09-153413423413413,000341
2011-09-1434234233734122,000341
2011-09-133403423403422,000342
2011-09-123403403403401,000340
2011-09-093523523443446,000344
2011-09-083403443363448,000344
2011-09-073473473403402,000340
2011-09-0634234233933912,000339
2011-09-053453453443444,000344
2011-09-023483483483487,000348
2011-09-0134934934534811,000348
2011-08-313423433413438,000343
2011-08-303453453433433,000343
2011-08-263413413403418,000341
2011-08-253393393393391,000339
2011-08-233383383383381,000338
2011-08-193423453393399,000339
2011-08-183423423423421,000342
2011-08-173443443433432,000343
2011-08-1635235234434412,000344
2011-08-153453453453451,000345
2011-08-123433433423424,000342
2011-08-1134334333834028,000340
2011-08-1034534634334417,000344
2011-08-0934434533734321,000343
2011-08-083523553523529,000352
2011-08-0535435434535219,000352
2011-08-043653653653653,000365
2011-08-0336236235736016,000360
2011-08-023753753703709,000370
2011-08-013673673673675,000367
2011-07-293683683673673,000367
2011-07-283703703673676,000367
2011-07-273713713713713,000371
2011-07-263713713703714,000371
2011-07-253723723723722,000372
2011-07-223733733733734,000373
2011-07-213753763733736,000373
2011-07-2037437637437525,000375
2011-07-1937337637137122,000371
2011-07-153663673663673,000367
2011-07-143673673663665,000366
2011-07-133663673663674,000367
2011-07-1236736836536611,000366
2011-07-113683683683688,000368
2011-07-083673723673719,000371
2011-07-073753753713714,000371
2011-07-063723753713755,000375
2011-07-053743763703765,000376
2011-07-0438038437938049,000380
2011-07-0137437837437826,000378
2011-06-303623693623695,000369
2011-06-2935736135736020,000360
2011-06-2835435835435712,000357
2011-06-273533533533532,000353
2011-06-2435235335035312,000353
2011-06-233463523453528,000352
2011-06-2234635034534519,000345
2011-06-2133934333934310,000343
2011-06-2034534633533922,000339
2011-06-173463463463461,000346
2011-06-163453473453473,000347
2011-06-153503503503506,000350
2011-06-1434135034135019,000350
2011-06-133403423403425,000342
2011-06-103403413403416,000341
2011-06-093403413403412,000341
2011-06-083423423383416,000341
2011-06-033433433433435,000343
2011-06-0234634634534610,000346
2011-06-0134434734434714,000347
2011-05-313343393343399,000339
2011-05-303363363353358,000335
2011-05-2733733733333612,000336
2011-05-2633433833433518,000335
2011-05-2533333533333416,000334
2011-05-2433933933533619,000336
2011-05-233423423403409,000340
2011-05-2034234534234210,000342
2011-05-1934634634234612,000346
2011-05-183433443433444,000344
2011-05-1734534534034326,000343
2011-05-1635135134834929,000349
2011-05-1335435435235212,000352
2011-05-1235535835235214,000352
2011-05-1135735735335530,000355
2011-05-1035536035535710,000357
2011-05-093583603573578,000357
2011-05-0636236336036114,000361
2011-05-023593633593638,000363
2011-04-2835335635235614,000356
2011-04-2735235635235319,000353
2011-04-2635335635235523,000355
2011-04-253503573503559,000355
2011-04-223533533503507,000350
2011-04-2135235334935019,000350
2011-04-2034435234434832,000348
2011-04-1934434934334536,000345
2011-04-1835435634634636,000346
2011-04-1535235435235221,000352
2011-04-1435335635235623,000356
2011-04-1335235635235227,000352
2011-04-1235335635235341,000353
2011-04-1136036035635717,000357
2011-04-0835936135236025,000360
2011-04-0736737036136119,000361
2011-04-0636537136237030,000370
2011-04-0536836936536819,000368
2011-04-0437037136836814,000368
2011-04-0137837837237235,000372
2011-03-3137137637037421,000374
2011-03-3036737736737327,000373
2011-03-2938138137037229,000372
2011-03-2839339938938931,000389
2011-03-2539940039439517,000395
2011-03-2440740739339811,000398
2011-03-2340340440040325,000403
2011-03-2239740339140324,000403
2011-03-1839439437438826,000388
2011-03-1734039233539231,000392
2011-03-1634337234337126,000371
2011-03-1536036031434342,000343
2011-03-1434137934137060,000370
2011-03-1140640740540513,000405
2011-03-1041541540941421,000414
2011-03-0941541541441412,000414
2011-03-084134154124153,000415
2011-03-074164164124127,000412
2011-03-0441341641241424,000414
2011-03-0341041441041011,000410
2011-03-0240840940340827,000408
2011-03-0141841940340953,000409
2011-02-2840841840841822,000418
2011-02-2540240840240819,000408
2011-02-2441341440940923,000409
2011-02-2342142141842019,000420
2011-02-2243143142242324,000423
2011-02-2143243443143113,000431
2011-02-1843543543443413,000434
2011-02-1743843843543515,000435
2011-02-164394394334379,000437
2011-02-1543344043243824,000438
2011-02-1442643542643342,000433
2011-02-1042542642342510,000425
2011-02-0942242842042343,000423
2011-02-0842942941742031,000420
2011-02-0742943042542924,000429
2011-02-0442042741742535,000425
2011-02-0341842041741719,000417
2011-02-0241041840841538,000415
2011-02-0140841040840810,000408
2011-01-314054084044085,000408
2011-01-2840541240541230,000412
2011-01-2739940639940321,000403
2011-01-2640540740140212,000402
2011-01-2540040440040416,000404
2011-01-2440040039639719,000397
2011-01-2141441440040042,000400
2011-01-2041641841241424,000414
2011-01-1942642641741720,000417
2011-01-1842842842442628,000426
2011-01-1743143843043025,000430
2011-01-1442743442643338,000433
2011-01-1342943042643028,000430
2011-01-1241543041542581,000425
2011-01-1140041240041216,000412
2011-01-0740440540040229,000402
2011-01-0640040440040429,000404
2011-01-0539140339140343,000403
2011-01-0439039238938930,000389

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