5985 サンコール(株) の時系列データ [2012年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2012-12-28	420	424	415	415	43,000	415
2012-12-27	420	433	414	420	50,000	420
2012-12-26	424	430	422	425	26,000	425
2012-12-25	410	425	410	425	45,000	425
2012-12-21	409	410	406	410	33,000	410
2012-12-20	410	411	403	409	46,000	409
2012-12-19	414	414	399	407	25,000	407
2012-12-18	398	418	398	411	83,000	411
2012-12-17	393	397	393	397	37,000	397
2012-12-14	391	391	389	389	25,000	389
2012-12-13	387	393	387	389	51,000	389
2012-12-12	385	387	381	386	26,000	386
2012-12-11	381	385	378	381	22,000	381
2012-12-10	376	379	375	377	20,000	377
2012-12-07	372	374	372	374	13,000	374
2012-12-06	374	374	368	369	4,000	369
2012-12-05	372	373	369	369	15,000	369
2012-12-04	372	375	371	372	7,000	372
2012-12-03	365	371	365	371	11,000	371
2012-11-30	364	365	363	365	18,000	365
2012-11-29	365	365	359	361	13,000	361
2012-11-28	365	365	365	365	3,000	365
2012-11-27	365	365	365	365	6,000	365
2012-11-26	361	367	360	365	22,000	365
2012-11-22	356	359	356	359	11,000	359
2012-11-21	354	357	351	354	30,000	354
2012-11-20	360	361	357	358	19,000	358
2012-11-19	353	359	353	359	14,000	359
2012-11-16	350	350	346	348	12,000	348
2012-11-15	348	350	348	350	12,000	350
2012-11-14	344	347	344	344	9,000	344
2012-11-13	344	348	344	348	3,000	348
2012-11-12	351	351	341	349	15,000	349
2012-11-09	357	357	352	354	11,000	354
2012-11-08	352	357	352	357	3,000	357
2012-11-07	356	358	355	358	9,000	358
2012-11-06	355	361	355	361	20,000	361
2012-11-05	355	356	351	355	9,000	355
2012-11-02	348	355	347	355	14,000	355
2012-11-01	355	355	355	355	15,000	355
2012-10-31	355	355	355	355	3,000	355
2012-10-30	359	359	353	353	15,000	353
2012-10-29	355	359	355	359	15,000	359
2012-10-26	357	359	355	355	16,000	355
2012-10-25	354	357	354	357	2,000	357
2012-10-24	355	357	355	357	2,000	357
2012-10-23	357	357	357	357	6,000	357
2012-10-22	353	357	353	357	9,000	357
2012-10-19	355	357	355	357	5,000	357
2012-10-18	354	357	350	357	26,000	357
2012-10-17	355	359	354	355	22,000	355
2012-10-16	354	359	352	359	6,000	359
2012-10-15	354	356	354	354	12,000	354
2012-10-12	359	360	358	360	9,000	360
2012-10-11	365	365	365	365	1,000	365
2012-10-10	362	362	362	362	2,000	362
2012-10-09	365	365	364	364	9,000	364
2012-10-05	372	373	369	373	10,000	373
2012-10-04	368	374	368	374	9,000	374
2012-10-03	376	376	370	371	8,000	371
2012-10-02	374	375	370	372	9,000	372
2012-10-01	376	376	372	372	9,000	372
2012-09-28	378	378	376	376	3,000	376
2012-09-27	375	375	370	371	7,000	371
2012-09-26	372	375	372	375	3,000	375
2012-09-25	380	386	380	386	26,000	386
2012-09-24	377	384	375	384	22,000	384
2012-09-21	377	377	377	377	2,000	377
2012-09-20	376	376	372	376	6,000	376
2012-09-19	370	377	370	377	24,000	377
2012-09-18	376	377	369	370	21,000	370
2012-09-14	368	376	368	376	5,000	376
2012-09-13	366	368	366	368	6,000	368
2012-09-12	363	363	363	363	2,000	363
2012-09-11	365	366	360	360	5,000	360
2012-09-10	369	369	361	361	9,000	361
2012-09-07	363	363	363	363	1,000	363
2012-09-06	366	366	365	365	4,000	365
2012-09-05	364	369	364	365	3,000	365
2012-09-04	370	370	370	370	7,000	370
2012-09-03	370	370	370	370	12,000	370
2012-08-31	370	371	370	370	5,000	370
2012-08-30	375	375	373	373	3,000	373
2012-08-28	369	369	369	369	1,000	369
2012-08-27	380	380	377	377	16,000	377
2012-08-24	377	377	376	377	6,000	377
2012-08-23	374	374	374	374	5,000	374
2012-08-22	374	374	374	374	2,000	374
2012-08-21	368	375	368	375	28,000	375
2012-08-17	367	367	367	367	2,000	367
2012-08-16	362	362	362	362	3,000	362
2012-08-15	363	363	363	363	2,000	363
2012-08-13	363	363	363	363	2,000	363
2012-08-10	360	360	360	360	3,000	360
2012-08-09	362	366	360	361	8,000	361
2012-08-08	363	364	362	362	6,000	362
2012-08-07	364	364	364	364	2,000	364
2012-08-06	361	361	360	360	3,000	360
2012-08-03	368	368	360	362	17,000	362
2012-08-02	359	362	359	362	5,000	362
2012-08-01	358	358	358	358	6,000	358
2012-07-31	355	358	355	358	3,000	358
2012-07-30	353	355	353	355	3,000	355
2012-07-27	355	355	355	355	3,000	355
2012-07-26	352	352	352	352	3,000	352
2012-07-25	352	352	352	352	5,000	352
2012-07-24	355	355	343	352	22,000	352
2012-07-23	358	359	355	355	9,000	355
2012-07-20	364	364	358	359	8,000	359
2012-07-19	364	364	364	364	1,000	364
2012-07-18	361	365	358	361	10,000	361
2012-07-17	360	361	355	361	6,000	361
2012-07-13	358	362	355	362	14,000	362
2012-07-12	366	366	363	363	9,000	363
2012-07-11	366	367	366	367	5,000	367
2012-07-10	366	368	366	368	6,000	368
2012-07-09	369	369	366	367	13,000	367
2012-07-06	370	370	370	370	1,000	370
2012-07-05	370	375	370	375	9,000	375
2012-07-04	372	372	371	371	6,000	371
2012-07-03	372	372	370	370	3,000	370
2012-07-02	374	374	372	372	15,000	372
2012-06-29	374	374	371	374	37,000	374
2012-06-28	362	377	362	374	32,000	374
2012-06-27	354	358	353	358	8,000	358
2012-06-26	355	355	355	355	2,000	355
2012-06-25	357	357	355	355	4,000	355
2012-06-22	351	356	350	355	17,000	355
2012-06-21	353	356	353	356	30,000	356
2012-06-20	358	358	350	352	46,000	352
2012-06-19	355	357	352	352	16,000	352
2012-06-18	352	356	349	356	30,000	356
2012-06-15	352	352	351	351	3,000	351
2012-06-13	352	352	352	352	3,000	352
2012-06-12	356	357	352	353	13,000	353
2012-06-11	357	357	356	356	6,000	356
2012-06-08	350	363	350	356	18,000	356
2012-06-07	349	349	347	347	3,000	347
2012-06-06	339	339	339	339	1,000	339
2012-06-05	336	339	336	339	2,000	339
2012-06-04	348	348	340	340	4,000	340
2012-06-01	352	352	351	351	8,000	351
2012-05-31	352	352	342	352	9,000	352
2012-05-30	353	354	352	353	10,000	353
2012-05-29	347	348	346	348	9,000	348
2012-05-28	357	357	343	346	15,000	346
2012-05-25	355	357	353	357	6,000	357
2012-05-24	351	351	351	351	2,000	351
2012-05-23	351	351	351	351	1,000	351
2012-05-22	365	365	351	351	7,000	351
2012-05-21	353	353	352	352	2,000	352
2012-05-18	355	355	348	348	9,000	348
2012-05-17	355	359	355	355	4,000	355
2012-05-16	348	351	348	351	21,000	351
2012-05-15	365	365	350	350	9,000	350
2012-05-14	350	365	344	365	19,000	365
2012-05-11	347	354	347	350	13,000	350
2012-05-10	360	365	354	354	11,000	354
2012-05-09	360	360	360	360	4,000	360
2012-05-08	360	365	360	361	10,000	361
2012-05-07	358	360	358	360	4,000	360
2012-05-02	375	375	372	372	2,000	372
2012-05-01	378	378	372	372	9,000	372
2012-04-27	379	380	378	378	7,000	378
2012-04-26	379	379	377	377	3,000	377
2012-04-25	380	380	370	377	7,000	377
2012-04-24	380	380	379	379	4,000	379
2012-04-23	380	380	380	380	1,000	380
2012-04-20	373	380	373	380	9,000	380
2012-04-18	384	385	381	381	13,000	381
2012-04-17	385	385	380	380	12,000	380
2012-04-16	375	378	374	375	8,000	375
2012-04-13	371	375	371	375	5,000	375
2012-04-12	374	374	370	370	2,000	370
2012-04-11	371	371	370	370	14,000	370
2012-04-10	374	374	370	373	6,000	373
2012-04-09	374	374	374	374	3,000	374
2012-04-06	374	374	374	374	4,000	374
2012-04-05	376	380	376	380	5,000	380
2012-04-04	384	384	370	372	21,000	372
2012-04-03	386	386	378	384	20,000	384
2012-04-02	383	385	380	385	25,000	385
2012-03-30	376	383	376	383	10,000	383
2012-03-29	377	377	371	371	6,000	371
2012-03-28	381	381	376	376	2,000	376
2012-03-27	387	390	387	387	11,000	387
2012-03-26	388	391	387	387	8,000	387
2012-03-23	381	385	378	385	9,000	385
2012-03-22	384	395	384	384	21,000	384
2012-03-21	384	389	384	384	10,000	384
2012-03-19	389	390	383	384	30,000	384
2012-03-16	384	389	383	389	17,000	389
2012-03-15	382	385	380	384	17,000	384
2012-03-14	383	383	376	379	44,000	379
2012-03-13	374	383	374	376	31,000	376
2012-03-12	378	378	375	375	7,000	375
2012-03-09	379	380	376	378	15,000	378
2012-03-08	380	381	375	379	17,000	379
2012-03-07	376	380	374	380	13,000	380
2012-03-06	377	377	377	377	10,000	377
2012-03-05	377	378	377	377	17,000	377
2012-03-02	376	378	376	377	14,000	377
2012-03-01	388	388	375	375	24,000	375
2012-02-29	382	388	382	388	20,000	388
2012-02-28	377	380	377	378	3,000	378
2012-02-27	380	382	379	382	23,000	382
2012-02-24	383	383	377	380	27,000	380
2012-02-23	378	386	371	382	24,000	382
2012-02-22	373	376	372	374	13,000	374
2012-02-21	370	373	370	373	6,000	373
2012-02-20	370	372	369	369	8,000	369
2012-02-17	373	373	370	370	3,000	370
2012-02-16	371	371	365	366	21,000	366
2012-02-15	363	370	363	365	15,000	365
2012-02-14	360	363	359	363	17,000	363
2012-02-13	357	359	357	359	5,000	359
2012-02-10	359	363	358	358	13,000	358
2012-02-09	355	360	354	360	20,000	360
2012-02-08	355	359	354	355	9,000	355
2012-02-07	355	360	352	356	34,000	356
2012-02-06	360	363	358	358	13,000	358
2012-02-03	358	359	358	359	2,000	359
2012-02-02	357	366	357	362	16,000	362
2012-02-01	365	365	360	361	25,000	361
2012-01-31	355	355	352	352	7,000	352
2012-01-30	360	360	355	355	8,000	355
2012-01-27	360	360	360	360	2,000	360
2012-01-26	366	366	365	365	6,000	365
2012-01-25	359	368	359	366	26,000	366
2012-01-24	360	365	356	357	22,000	357
2012-01-23	353	355	353	355	15,000	355
2012-01-20	347	347	346	346	3,000	346
2012-01-19	343	345	339	345	32,000	345
2012-01-18	340	341	339	341	5,000	341
2012-01-17	340	342	339	339	17,000	339
2012-01-16	340	342	339	339	5,000	339
2012-01-13	338	342	338	338	16,000	338
2012-01-12	342	342	335	335	11,000	335
2012-01-11	340	345	340	341	16,000	341
2012-01-10	335	340	335	340	10,000	340
2012-01-05	339	340	339	340	5,000	340
2012-01-04	337	339	337	339	13,000	339

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