5985 サンコール(株) の時系列データ [2014年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2014-12-30 | 672 | 672 | 670 | 672 | 14,000 | 672 |
| 2014-12-29 | 663 | 667 | 662 | 667 | 27,000 | 667 |
| 2014-12-26 | 673 | 673 | 670 | 673 | 8,000 | 673 |
| 2014-12-25 | 673 | 673 | 666 | 670 | 10,000 | 670 |
| 2014-12-24 | 684 | 684 | 673 | 673 | 13,000 | 673 |
| 2014-12-22 | 682 | 682 | 678 | 680 | 12,000 | 680 |
| 2014-12-19 | 669 | 682 | 666 | 682 | 15,000 | 682 |
| 2014-12-18 | 675 | 695 | 665 | 668 | 59,000 | 668 |
| 2014-12-17 | 655 | 678 | 655 | 675 | 30,000 | 675 |
| 2014-12-16 | 668 | 670 | 655 | 655 | 38,000 | 655 |
| 2014-12-15 | 662 | 662 | 658 | 658 | 9,000 | 658 |
| 2014-12-12 | 671 | 674 | 651 | 663 | 40,000 | 663 |
| 2014-12-11 | 679 | 682 | 675 | 681 | 41,000 | 681 |
| 2014-12-10 | 685 | 687 | 679 | 679 | 28,000 | 679 |
| 2014-12-09 | 686 | 686 | 682 | 685 | 17,000 | 685 |
| 2014-12-08 | 683 | 687 | 683 | 686 | 23,000 | 686 |
| 2014-12-05 | 682 | 683 | 682 | 682 | 13,000 | 682 |
| 2014-12-04 | 675 | 684 | 674 | 680 | 18,000 | 680 |
| 2014-12-03 | 685 | 685 | 676 | 682 | 12,000 | 682 |
| 2014-12-02 | 679 | 681 | 678 | 680 | 13,000 | 680 |
| 2014-12-01 | 675 | 679 | 674 | 674 | 16,000 | 674 |
| 2014-11-28 | 679 | 680 | 672 | 675 | 15,000 | 675 |
| 2014-11-27 | 670 | 676 | 670 | 676 | 11,000 | 676 |
| 2014-11-26 | 666 | 677 | 666 | 677 | 14,000 | 677 |
| 2014-11-25 | 673 | 679 | 673 | 676 | 20,000 | 676 |
| 2014-11-21 | 668 | 673 | 668 | 668 | 47,000 | 668 |
| 2014-11-20 | 672 | 672 | 666 | 666 | 7,000 | 666 |
| 2014-11-19 | 665 | 672 | 665 | 667 | 15,000 | 667 |
| 2014-11-18 | 664 | 672 | 654 | 671 | 11,000 | 671 |
| 2014-11-17 | 670 | 677 | 656 | 656 | 10,000 | 656 |
| 2014-11-14 | 670 | 670 | 665 | 669 | 20,000 | 669 |
| 2014-11-13 | 659 | 660 | 656 | 660 | 13,000 | 660 |
| 2014-11-12 | 660 | 667 | 655 | 658 | 12,000 | 658 |
| 2014-11-11 | 660 | 678 | 653 | 655 | 21,000 | 655 |
| 2014-11-10 | 651 | 659 | 650 | 656 | 10,000 | 656 |
| 2014-11-07 | 660 | 660 | 648 | 651 | 27,000 | 651 |
| 2014-11-06 | 656 | 676 | 656 | 670 | 44,000 | 670 |
| 2014-11-05 | 659 | 669 | 650 | 656 | 31,000 | 656 |
| 2014-11-04 | 655 | 666 | 653 | 659 | 33,000 | 659 |
| 2014-10-31 | 644 | 660 | 631 | 648 | 58,000 | 648 |
| 2014-10-30 | 637 | 662 | 636 | 644 | 73,000 | 644 |
| 2014-10-29 | 650 | 664 | 630 | 636 | 46,000 | 636 |
| 2014-10-28 | 646 | 648 | 641 | 641 | 11,000 | 641 |
| 2014-10-27 | 641 | 651 | 641 | 641 | 14,000 | 641 |
| 2014-10-24 | 646 | 646 | 633 | 633 | 9,000 | 633 |
| 2014-10-23 | 643 | 645 | 638 | 638 | 10,000 | 638 |
| 2014-10-22 | 633 | 645 | 633 | 644 | 33,000 | 644 |
| 2014-10-21 | 641 | 648 | 628 | 630 | 65,000 | 630 |
| 2014-10-20 | 624 | 630 | 624 | 626 | 15,000 | 626 |
| 2014-10-17 | 627 | 627 | 615 | 616 | 7,000 | 616 |
| 2014-10-16 | 627 | 627 | 617 | 617 | 14,000 | 617 |
| 2014-10-15 | 626 | 643 | 626 | 634 | 30,000 | 634 |
| 2014-10-14 | 623 | 634 | 621 | 622 | 32,000 | 622 |
| 2014-10-10 | 650 | 650 | 632 | 633 | 24,000 | 633 |
| 2014-10-09 | 660 | 663 | 652 | 655 | 33,000 | 655 |
| 2014-10-08 | 654 | 669 | 654 | 657 | 39,000 | 657 |
| 2014-10-07 | 658 | 670 | 655 | 660 | 20,000 | 660 |
| 2014-10-06 | 663 | 668 | 660 | 661 | 24,000 | 661 |
| 2014-10-03 | 651 | 663 | 650 | 657 | 35,000 | 657 |
| 2014-10-02 | 674 | 674 | 655 | 657 | 31,000 | 657 |
| 2014-10-01 | 701 | 701 | 684 | 684 | 25,000 | 684 |
| 2014-09-30 | 696 | 707 | 680 | 703 | 103,000 | 703 |
| 2014-09-29 | 700 | 700 | 690 | 696 | 23,000 | 696 |
| 2014-09-26 | 684 | 694 | 684 | 693 | 15,000 | 693 |
| 2014-09-25 | 706 | 707 | 700 | 702 | 34,000 | 702 |
| 2014-09-24 | 709 | 709 | 691 | 699 | 37,000 | 699 |
| 2014-09-22 | 696 | 715 | 696 | 709 | 110,000 | 709 |
| 2014-09-19 | 703 | 703 | 686 | 689 | 111,000 | 689 |
| 2014-09-18 | 682 | 709 | 682 | 700 | 109,000 | 700 |
| 2014-09-17 | 692 | 698 | 687 | 687 | 56,000 | 687 |
| 2014-09-16 | 688 | 702 | 686 | 695 | 192,000 | 695 |
| 2014-09-12 | 647 | 688 | 647 | 663 | 114,000 | 663 |
| 2014-09-11 | 636 | 639 | 635 | 637 | 14,000 | 637 |
| 2014-09-10 | 621 | 637 | 621 | 635 | 17,000 | 635 |
| 2014-09-09 | 631 | 633 | 626 | 626 | 9,000 | 626 |
| 2014-09-08 | 634 | 634 | 627 | 631 | 9,000 | 631 |
| 2014-09-05 | 625 | 632 | 623 | 626 | 17,000 | 626 |
| 2014-09-04 | 630 | 640 | 626 | 627 | 23,000 | 627 |
| 2014-09-03 | 628 | 630 | 628 | 630 | 7,000 | 630 |
| 2014-09-02 | 621 | 629 | 621 | 628 | 26,000 | 628 |
| 2014-09-01 | 617 | 627 | 617 | 620 | 21,000 | 620 |
| 2014-08-29 | 616 | 620 | 612 | 614 | 22,000 | 614 |
| 2014-08-28 | 611 | 619 | 611 | 619 | 14,000 | 619 |
| 2014-08-27 | 615 | 615 | 610 | 611 | 18,000 | 611 |
| 2014-08-26 | 608 | 615 | 608 | 611 | 15,000 | 611 |
| 2014-08-25 | 608 | 609 | 608 | 609 | 3,000 | 609 |
| 2014-08-22 | 605 | 609 | 605 | 607 | 13,000 | 607 |
| 2014-08-21 | 605 | 608 | 602 | 605 | 17,000 | 605 |
| 2014-08-20 | 603 | 607 | 603 | 606 | 18,000 | 606 |
| 2014-08-19 | 604 | 608 | 604 | 605 | 20,000 | 605 |
| 2014-08-18 | 609 | 609 | 591 | 608 | 86,000 | 608 |
| 2014-08-15 | 600 | 609 | 600 | 608 | 24,000 | 608 |
| 2014-08-14 | 596 | 606 | 596 | 605 | 31,000 | 605 |
| 2014-08-13 | 597 | 603 | 592 | 600 | 41,000 | 600 |
| 2014-08-12 | 599 | 604 | 599 | 603 | 18,000 | 603 |
| 2014-08-11 | 591 | 599 | 591 | 599 | 15,000 | 599 |
| 2014-08-08 | 605 | 605 | 584 | 589 | 39,000 | 589 |
| 2014-08-07 | 594 | 612 | 585 | 606 | 74,000 | 606 |
| 2014-08-06 | 611 | 620 | 610 | 614 | 16,000 | 614 |
| 2014-08-05 | 630 | 630 | 621 | 621 | 15,000 | 621 |
| 2014-08-04 | 630 | 634 | 628 | 632 | 17,000 | 632 |
| 2014-08-01 | 637 | 637 | 631 | 634 | 20,000 | 634 |
| 2014-07-31 | 642 | 642 | 636 | 640 | 32,000 | 640 |
| 2014-07-30 | 650 | 650 | 637 | 642 | 49,000 | 642 |
| 2014-07-29 | 648 | 653 | 640 | 646 | 25,000 | 646 |
| 2014-07-28 | 639 | 643 | 639 | 641 | 28,000 | 641 |
| 2014-07-25 | 639 | 645 | 632 | 642 | 26,000 | 642 |
| 2014-07-24 | 642 | 644 | 639 | 642 | 14,000 | 642 |
| 2014-07-23 | 645 | 647 | 639 | 644 | 34,000 | 644 |
| 2014-07-22 | 640 | 649 | 639 | 649 | 27,000 | 649 |
| 2014-07-18 | 638 | 644 | 636 | 640 | 13,000 | 640 |
| 2014-07-17 | 636 | 649 | 634 | 647 | 46,000 | 647 |
| 2014-07-16 | 636 | 640 | 634 | 637 | 27,000 | 637 |
| 2014-07-15 | 634 | 640 | 634 | 636 | 14,000 | 636 |
| 2014-07-14 | 632 | 639 | 632 | 639 | 12,000 | 639 |
| 2014-07-11 | 648 | 655 | 630 | 640 | 48,000 | 640 |
| 2014-07-10 | 663 | 665 | 648 | 649 | 68,000 | 649 |
| 2014-07-09 | 670 | 675 | 670 | 673 | 8,000 | 673 |
| 2014-07-08 | 678 | 682 | 673 | 680 | 26,000 | 680 |
| 2014-07-07 | 682 | 691 | 682 | 687 | 12,000 | 687 |
| 2014-07-04 | 686 | 692 | 685 | 692 | 23,000 | 692 |
| 2014-07-03 | 688 | 690 | 686 | 690 | 29,000 | 690 |
| 2014-07-02 | 689 | 691 | 682 | 688 | 37,000 | 688 |
| 2014-07-01 | 680 | 690 | 679 | 688 | 32,000 | 688 |
| 2014-06-30 | 690 | 690 | 680 | 686 | 21,000 | 686 |
| 2014-06-27 | 692 | 692 | 680 | 680 | 25,000 | 680 |
| 2014-06-26 | 680 | 693 | 680 | 692 | 48,000 | 692 |
| 2014-06-25 | 681 | 685 | 671 | 675 | 42,000 | 675 |
| 2014-06-24 | 693 | 694 | 683 | 691 | 57,000 | 691 |
| 2014-06-23 | 680 | 692 | 680 | 692 | 122,000 | 692 |
| 2014-06-20 | 661 | 680 | 661 | 674 | 97,000 | 674 |
| 2014-06-19 | 653 | 661 | 653 | 657 | 41,000 | 657 |
| 2014-06-18 | 667 | 667 | 655 | 655 | 21,000 | 655 |
| 2014-06-17 | 655 | 670 | 655 | 661 | 33,000 | 661 |
| 2014-06-16 | 668 | 670 | 652 | 652 | 68,000 | 652 |
| 2014-06-13 | 640 | 660 | 634 | 657 | 79,000 | 657 |
| 2014-06-12 | 640 | 649 | 630 | 630 | 58,000 | 630 |
| 2014-06-11 | 629 | 670 | 629 | 650 | 121,000 | 650 |
| 2014-06-10 | 610 | 623 | 607 | 619 | 28,000 | 619 |
| 2014-06-09 | 600 | 601 | 596 | 601 | 26,000 | 601 |
| 2014-06-06 | 605 | 605 | 599 | 599 | 7,000 | 599 |
| 2014-06-05 | 600 | 601 | 595 | 600 | 13,000 | 600 |
| 2014-06-04 | 585 | 600 | 585 | 600 | 22,000 | 600 |
| 2014-06-03 | 578 | 584 | 572 | 578 | 57,000 | 578 |
| 2014-06-02 | 575 | 579 | 571 | 578 | 30,000 | 578 |
| 2014-05-30 | 570 | 574 | 570 | 574 | 7,000 | 574 |
| 2014-05-29 | 570 | 575 | 569 | 573 | 12,000 | 573 |
| 2014-05-28 | 576 | 576 | 571 | 573 | 7,000 | 573 |
| 2014-05-27 | 577 | 580 | 577 | 577 | 8,000 | 577 |
| 2014-05-26 | 574 | 578 | 574 | 577 | 7,000 | 577 |
| 2014-05-23 | 565 | 574 | 564 | 574 | 23,000 | 574 |
| 2014-05-22 | 573 | 573 | 558 | 570 | 27,000 | 570 |
| 2014-05-21 | 565 | 571 | 558 | 571 | 9,000 | 571 |
| 2014-05-20 | 565 | 571 | 563 | 567 | 12,000 | 567 |
| 2014-05-19 | 553 | 573 | 553 | 573 | 19,000 | 573 |
| 2014-05-16 | 557 | 569 | 554 | 556 | 35,000 | 556 |
| 2014-05-15 | 555 | 573 | 551 | 567 | 38,000 | 567 |
| 2014-05-14 | 575 | 582 | 574 | 580 | 16,000 | 580 |
| 2014-05-13 | 588 | 589 | 579 | 584 | 25,000 | 584 |
| 2014-05-12 | 584 | 585 | 581 | 581 | 8,000 | 581 |
| 2014-05-09 | 575 | 579 | 572 | 579 | 13,000 | 579 |
| 2014-05-08 | 588 | 588 | 579 | 580 | 15,000 | 580 |
| 2014-05-07 | 592 | 592 | 577 | 579 | 18,000 | 579 |
| 2014-05-02 | 592 | 592 | 584 | 586 | 13,000 | 586 |
| 2014-05-01 | 588 | 594 | 588 | 591 | 9,000 | 591 |
| 2014-04-30 | 585 | 588 | 584 | 588 | 11,000 | 588 |
| 2014-04-28 | 594 | 594 | 584 | 585 | 12,000 | 585 |
| 2014-04-25 | 580 | 590 | 580 | 589 | 21,000 | 589 |
| 2014-04-24 | 593 | 593 | 588 | 589 | 9,000 | 589 |
| 2014-04-23 | 597 | 597 | 597 | 597 | 1,000 | 597 |
| 2014-04-22 | 600 | 600 | 597 | 597 | 6,000 | 597 |
| 2014-04-21 | 595 | 598 | 595 | 597 | 5,000 | 597 |
| 2014-04-18 | 595 | 595 | 592 | 594 | 8,000 | 594 |
| 2014-04-17 | 595 | 600 | 591 | 596 | 12,000 | 596 |
| 2014-04-16 | 596 | 597 | 591 | 597 | 10,000 | 597 |
| 2014-04-15 | 594 | 594 | 590 | 591 | 9,000 | 591 |
| 2014-04-14 | 589 | 596 | 588 | 594 | 14,000 | 594 |
| 2014-04-11 | 599 | 600 | 595 | 595 | 22,000 | 595 |
| 2014-04-10 | 605 | 608 | 604 | 604 | 8,000 | 604 |
| 2014-04-09 | 611 | 611 | 601 | 604 | 30,000 | 604 |
| 2014-04-08 | 639 | 648 | 610 | 611 | 16,000 | 611 |
| 2014-04-07 | 652 | 652 | 631 | 639 | 25,000 | 639 |
| 2014-04-04 | 654 | 655 | 645 | 652 | 14,000 | 652 |
| 2014-04-03 | 653 | 666 | 646 | 660 | 29,000 | 660 |
| 2014-04-02 | 640 | 650 | 634 | 645 | 33,000 | 645 |
| 2014-04-01 | 629 | 644 | 629 | 634 | 40,000 | 634 |
| 2014-03-31 | 602 | 637 | 602 | 629 | 39,000 | 629 |
| 2014-03-28 | 598 | 616 | 598 | 601 | 16,000 | 601 |
| 2014-03-27 | 605 | 605 | 593 | 598 | 16,000 | 598 |
| 2014-03-26 | 611 | 615 | 602 | 611 | 38,000 | 611 |
| 2014-03-25 | 600 | 606 | 595 | 601 | 18,000 | 601 |
| 2014-03-24 | 587 | 609 | 585 | 592 | 25,000 | 592 |
| 2014-03-20 | 587 | 593 | 585 | 585 | 26,000 | 585 |
| 2014-03-19 | 603 | 603 | 586 | 587 | 38,000 | 587 |
| 2014-03-18 | 601 | 610 | 594 | 600 | 32,000 | 600 |
| 2014-03-17 | 615 | 615 | 589 | 591 | 74,000 | 591 |
| 2014-03-14 | 622 | 631 | 612 | 615 | 69,000 | 615 |
| 2014-03-13 | 630 | 630 | 627 | 627 | 15,000 | 627 |
| 2014-03-12 | 631 | 631 | 621 | 626 | 41,000 | 626 |
| 2014-03-11 | 630 | 630 | 620 | 628 | 80,000 | 628 |
| 2014-03-10 | 640 | 640 | 630 | 635 | 11,000 | 635 |
| 2014-03-07 | 638 | 640 | 625 | 633 | 53,000 | 633 |
| 2014-03-06 | 633 | 634 | 625 | 632 | 24,000 | 632 |
| 2014-03-05 | 637 | 647 | 632 | 633 | 12,000 | 633 |
| 2014-03-04 | 626 | 634 | 616 | 628 | 16,000 | 628 |
| 2014-03-03 | 648 | 648 | 622 | 626 | 32,000 | 626 |
| 2014-02-28 | 651 | 656 | 648 | 648 | 22,000 | 648 |
| 2014-02-27 | 664 | 664 | 654 | 657 | 13,000 | 657 |
| 2014-02-26 | 662 | 670 | 662 | 670 | 17,000 | 670 |
| 2014-02-25 | 650 | 669 | 650 | 663 | 26,000 | 663 |
| 2014-02-24 | 647 | 650 | 645 | 645 | 7,000 | 645 |
| 2014-02-21 | 638 | 645 | 633 | 645 | 30,000 | 645 |
| 2014-02-20 | 644 | 644 | 640 | 643 | 14,000 | 643 |
| 2014-02-19 | 648 | 648 | 642 | 642 | 20,000 | 642 |
| 2014-02-18 | 648 | 664 | 642 | 662 | 34,000 | 662 |
| 2014-02-17 | 649 | 653 | 642 | 648 | 33,000 | 648 |
| 2014-02-14 | 665 | 665 | 640 | 651 | 22,000 | 651 |
| 2014-02-13 | 675 | 678 | 666 | 666 | 30,000 | 666 |
| 2014-02-12 | 680 | 685 | 679 | 685 | 15,000 | 685 |
| 2014-02-10 | 686 | 686 | 672 | 680 | 27,000 | 680 |
| 2014-02-07 | 691 | 691 | 652 | 673 | 128,000 | 673 |
| 2014-02-06 | 659 | 684 | 656 | 679 | 51,000 | 679 |
| 2014-02-05 | 639 | 652 | 637 | 652 | 49,000 | 652 |
| 2014-02-04 | 650 | 650 | 620 | 633 | 67,000 | 633 |
| 2014-02-03 | 680 | 681 | 664 | 671 | 49,000 | 671 |
| 2014-01-31 | 685 | 690 | 685 | 689 | 40,000 | 689 |
| 2014-01-30 | 679 | 684 | 672 | 679 | 36,000 | 679 |
| 2014-01-29 | 683 | 690 | 678 | 688 | 20,000 | 688 |
| 2014-01-28 | 684 | 692 | 674 | 674 | 32,000 | 674 |
| 2014-01-27 | 685 | 687 | 683 | 686 | 26,000 | 686 |
| 2014-01-24 | 710 | 713 | 704 | 712 | 39,000 | 712 |
| 2014-01-23 | 717 | 723 | 710 | 714 | 59,000 | 714 |
| 2014-01-22 | 710 | 720 | 707 | 715 | 44,000 | 715 |
| 2014-01-21 | 717 | 717 | 705 | 705 | 19,000 | 705 |
| 2014-01-20 | 697 | 712 | 697 | 705 | 42,000 | 705 |
| 2014-01-17 | 689 | 693 | 685 | 691 | 23,000 | 691 |
| 2014-01-16 | 683 | 685 | 680 | 680 | 37,000 | 680 |
| 2014-01-15 | 678 | 683 | 675 | 683 | 23,000 | 683 |
| 2014-01-14 | 681 | 684 | 662 | 678 | 29,000 | 678 |
| 2014-01-10 | 685 | 686 | 683 | 685 | 20,000 | 685 |
| 2014-01-09 | 686 | 690 | 685 | 687 | 20,000 | 687 |
| 2014-01-08 | 675 | 688 | 675 | 686 | 69,000 | 686 |
| 2014-01-07 | 694 | 694 | 684 | 685 | 23,000 | 685 |
| 2014-01-06 | 688 | 697 | 680 | 691 | 68,000 | 691 |
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