5985 サンコール(株) の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 588 | 594 | 587 | 587 | 8,300 | 587 |
| 2015-12-29 | 581 | 585 | 578 | 583 | 15,500 | 583 |
| 2015-12-28 | 573 | 582 | 573 | 581 | 14,700 | 581 |
| 2015-12-25 | 576 | 576 | 571 | 573 | 19,900 | 573 |
| 2015-12-24 | 576 | 579 | 574 | 574 | 38,200 | 574 |
| 2015-12-22 | 579 | 582 | 570 | 576 | 31,300 | 576 |
| 2015-12-21 | 574 | 581 | 573 | 574 | 17,500 | 574 |
| 2015-12-18 | 581 | 583 | 574 | 574 | 44,300 | 574 |
| 2015-12-17 | 586 | 593 | 584 | 588 | 22,200 | 588 |
| 2015-12-16 | 584 | 588 | 582 | 585 | 31,000 | 585 |
| 2015-12-15 | 593 | 595 | 581 | 584 | 25,500 | 584 |
| 2015-12-14 | 584 | 590 | 581 | 588 | 40,400 | 588 |
| 2015-12-11 | 590 | 598 | 590 | 594 | 29,600 | 594 |
| 2015-12-10 | 591 | 592 | 590 | 590 | 20,400 | 590 |
| 2015-12-09 | 595 | 595 | 588 | 591 | 17,700 | 591 |
| 2015-12-08 | 600 | 601 | 586 | 595 | 27,900 | 595 |
| 2015-12-07 | 598 | 605 | 598 | 598 | 20,100 | 598 |
| 2015-12-04 | 596 | 598 | 592 | 596 | 30,200 | 596 |
| 2015-12-03 | 607 | 607 | 598 | 602 | 18,700 | 602 |
| 2015-12-02 | 610 | 610 | 603 | 603 | 12,600 | 603 |
| 2015-12-01 | 603 | 614 | 602 | 610 | 37,500 | 610 |
| 2015-11-30 | 604 | 611 | 602 | 603 | 23,500 | 603 |
| 2015-11-27 | 601 | 607 | 601 | 604 | 18,000 | 604 |
| 2015-11-26 | 600 | 602 | 594 | 598 | 25,200 | 598 |
| 2015-11-25 | 602 | 602 | 596 | 598 | 18,400 | 598 |
| 2015-11-24 | 599 | 602 | 597 | 600 | 25,100 | 600 |
| 2015-11-20 | 593 | 618 | 593 | 598 | 28,300 | 598 |
| 2015-11-19 | 600 | 603 | 596 | 600 | 18,600 | 600 |
| 2015-11-18 | 597 | 604 | 590 | 594 | 35,900 | 594 |
| 2015-11-17 | 587 | 599 | 585 | 594 | 43,500 | 594 |
| 2015-11-16 | 584 | 584 | 577 | 580 | 41,000 | 580 |
| 2015-11-13 | 587 | 588 | 570 | 584 | 38,900 | 584 |
| 2015-11-12 | 590 | 596 | 586 | 588 | 25,900 | 588 |
| 2015-11-11 | 580 | 589 | 576 | 584 | 41,800 | 584 |
| 2015-11-10 | 587 | 587 | 570 | 579 | 72,800 | 579 |
| 2015-11-09 | 587 | 597 | 585 | 587 | 63,600 | 587 |
| 2015-11-06 | 574 | 597 | 567 | 585 | 187,100 | 585 |
| 2015-11-05 | 641 | 646 | 634 | 634 | 36,000 | 634 |
| 2015-11-04 | 637 | 638 | 631 | 634 | 28,700 | 634 |
| 2015-11-02 | 636 | 643 | 634 | 637 | 21,100 | 637 |
| 2015-10-30 | 635 | 640 | 627 | 634 | 76,300 | 634 |
| 2015-10-29 | 649 | 656 | 638 | 638 | 33,300 | 638 |
| 2015-10-28 | 650 | 651 | 643 | 649 | 18,500 | 649 |
| 2015-10-27 | 653 | 659 | 650 | 650 | 12,600 | 650 |
| 2015-10-26 | 655 | 656 | 650 | 653 | 12,400 | 653 |
| 2015-10-23 | 652 | 655 | 646 | 648 | 11,400 | 648 |
| 2015-10-22 | 639 | 648 | 637 | 642 | 9,500 | 642 |
| 2015-10-21 | 636 | 646 | 636 | 646 | 10,800 | 646 |
| 2015-10-20 | 645 | 645 | 635 | 639 | 5,600 | 639 |
| 2015-10-19 | 639 | 648 | 631 | 637 | 7,100 | 637 |
| 2015-10-16 | 656 | 656 | 626 | 644 | 12,100 | 644 |
| 2015-10-15 | 631 | 650 | 631 | 646 | 9,700 | 646 |
| 2015-10-14 | 650 | 650 | 617 | 630 | 26,900 | 630 |
| 2015-10-13 | 648 | 660 | 646 | 658 | 10,800 | 658 |
| 2015-10-09 | 650 | 660 | 645 | 654 | 12,700 | 654 |
| 2015-10-08 | 636 | 648 | 636 | 646 | 26,200 | 646 |
| 2015-10-07 | 645 | 645 | 628 | 636 | 19,000 | 636 |
| 2015-10-06 | 636 | 649 | 631 | 645 | 19,200 | 645 |
| 2015-10-05 | 620 | 634 | 620 | 630 | 11,900 | 630 |
| 2015-10-02 | 619 | 635 | 616 | 621 | 12,800 | 621 |
| 2015-10-01 | 614 | 622 | 612 | 619 | 23,200 | 619 |
| 2015-09-30 | 612 | 619 | 610 | 611 | 18,700 | 611 |
| 2015-09-29 | 625 | 625 | 610 | 610 | 33,700 | 610 |
| 2015-09-28 | 630 | 633 | 625 | 632 | 16,200 | 632 |
| 2015-09-25 | 633 | 642 | 630 | 637 | 19,100 | 637 |
| 2015-09-24 | 638 | 649 | 633 | 635 | 22,200 | 635 |
| 2015-09-18 | 642 | 656 | 641 | 650 | 26,200 | 650 |
| 2015-09-17 | 634 | 646 | 633 | 643 | 16,800 | 643 |
| 2015-09-16 | 634 | 642 | 633 | 639 | 15,100 | 639 |
| 2015-09-15 | 631 | 644 | 631 | 634 | 14,800 | 634 |
| 2015-09-14 | 648 | 654 | 634 | 634 | 9,000 | 634 |
| 2015-09-11 | 632 | 651 | 632 | 643 | 54,100 | 643 |
| 2015-09-10 | 643 | 654 | 635 | 642 | 14,400 | 642 |
| 2015-09-09 | 648 | 658 | 643 | 658 | 11,000 | 658 |
| 2015-09-08 | 641 | 653 | 634 | 634 | 8,100 | 634 |
| 2015-09-07 | 640 | 648 | 630 | 641 | 10,300 | 641 |
| 2015-09-04 | 657 | 657 | 642 | 643 | 18,100 | 643 |
| 2015-09-03 | 664 | 672 | 655 | 657 | 15,100 | 657 |
| 2015-09-02 | 648 | 670 | 648 | 663 | 36,200 | 663 |
| 2015-09-01 | 677 | 677 | 655 | 655 | 23,700 | 655 |
| 2015-08-31 | 670 | 678 | 667 | 677 | 26,200 | 677 |
| 2015-08-28 | 655 | 666 | 653 | 664 | 21,500 | 664 |
| 2015-08-27 | 646 | 664 | 641 | 644 | 25,700 | 644 |
| 2015-08-26 | 643 | 657 | 633 | 637 | 36,800 | 637 |
| 2015-08-25 | 640 | 680 | 614 | 643 | 54,900 | 643 |
| 2015-08-24 | 670 | 680 | 654 | 657 | 81,600 | 657 |
| 2015-08-21 | 678 | 686 | 670 | 673 | 26,300 | 673 |
| 2015-08-20 | 689 | 700 | 679 | 698 | 34,300 | 698 |
| 2015-08-19 | 700 | 701 | 692 | 697 | 35,800 | 697 |
| 2015-08-18 | 695 | 700 | 692 | 699 | 31,500 | 699 |
| 2015-08-17 | 689 | 692 | 681 | 689 | 17,300 | 689 |
| 2015-08-14 | 676 | 686 | 675 | 683 | 9,800 | 683 |
| 2015-08-13 | 678 | 697 | 668 | 673 | 38,000 | 673 |
| 2015-08-12 | 691 | 693 | 675 | 683 | 26,700 | 683 |
| 2015-08-11 | 694 | 706 | 690 | 696 | 58,000 | 696 |
| 2015-08-10 | 693 | 695 | 687 | 695 | 32,100 | 695 |
| 2015-08-07 | 695 | 695 | 673 | 687 | 39,200 | 687 |
| 2015-08-06 | 685 | 689 | 677 | 681 | 25,800 | 681 |
| 2015-08-05 | 688 | 688 | 682 | 685 | 14,100 | 685 |
| 2015-08-04 | 688 | 692 | 680 | 688 | 15,300 | 688 |
| 2015-08-03 | 677 | 690 | 677 | 688 | 16,900 | 688 |
| 2015-07-31 | 667 | 676 | 665 | 673 | 48,500 | 673 |
| 2015-07-30 | 670 | 680 | 670 | 673 | 11,800 | 673 |
| 2015-07-29 | 674 | 675 | 667 | 669 | 11,900 | 669 |
| 2015-07-28 | 675 | 678 | 670 | 674 | 17,200 | 674 |
| 2015-07-27 | 686 | 686 | 670 | 675 | 23,200 | 675 |
| 2015-07-24 | 685 | 691 | 683 | 685 | 13,300 | 685 |
| 2015-07-23 | 688 | 694 | 688 | 690 | 5,400 | 690 |
| 2015-07-22 | 696 | 697 | 688 | 689 | 12,000 | 689 |
| 2015-07-21 | 698 | 699 | 692 | 694 | 6,500 | 694 |
| 2015-07-17 | 700 | 705 | 691 | 698 | 13,100 | 698 |
| 2015-07-16 | 691 | 700 | 691 | 696 | 16,400 | 696 |
| 2015-07-15 | 686 | 696 | 686 | 696 | 30,900 | 696 |
| 2015-07-14 | 694 | 700 | 687 | 696 | 22,600 | 696 |
| 2015-07-13 | 697 | 701 | 690 | 694 | 29,100 | 694 |
| 2015-07-10 | 677 | 684 | 668 | 674 | 20,400 | 674 |
| 2015-07-09 | 654 | 687 | 650 | 667 | 36,000 | 667 |
| 2015-07-08 | 694 | 698 | 655 | 680 | 25,800 | 680 |
| 2015-07-07 | 690 | 719 | 690 | 701 | 10,300 | 701 |
| 2015-07-06 | 702 | 705 | 698 | 702 | 21,700 | 702 |
| 2015-07-03 | 708 | 712 | 694 | 695 | 12,100 | 695 |
| 2015-07-02 | 720 | 720 | 706 | 708 | 41,300 | 708 |
| 2015-07-01 | 706 | 722 | 706 | 713 | 47,600 | 713 |
| 2015-06-30 | 700 | 709 | 700 | 706 | 20,000 | 706 |
| 2015-06-29 | 704 | 704 | 691 | 694 | 31,000 | 694 |
| 2015-06-26 | 719 | 721 | 710 | 710 | 36,000 | 710 |
| 2015-06-25 | 700 | 723 | 700 | 719 | 83,000 | 719 |
| 2015-06-24 | 701 | 701 | 694 | 699 | 17,000 | 699 |
| 2015-06-23 | 702 | 702 | 700 | 700 | 4,000 | 700 |
| 2015-06-22 | 688 | 703 | 688 | 702 | 15,000 | 702 |
| 2015-06-19 | 700 | 700 | 698 | 698 | 4,000 | 698 |
| 2015-06-18 | 704 | 704 | 690 | 691 | 11,000 | 691 |
| 2015-06-17 | 703 | 703 | 701 | 701 | 3,000 | 701 |
| 2015-06-16 | 705 | 705 | 700 | 700 | 8,000 | 700 |
| 2015-06-15 | 705 | 707 | 702 | 705 | 26,000 | 705 |
| 2015-06-12 | 703 | 703 | 695 | 700 | 35,000 | 700 |
| 2015-06-11 | 693 | 703 | 692 | 703 | 20,000 | 703 |
| 2015-06-10 | 695 | 704 | 695 | 700 | 19,000 | 700 |
| 2015-06-09 | 690 | 704 | 690 | 695 | 22,000 | 695 |
| 2015-06-08 | 701 | 702 | 695 | 695 | 9,000 | 695 |
| 2015-06-05 | 692 | 703 | 691 | 700 | 45,000 | 700 |
| 2015-06-04 | 686 | 695 | 686 | 695 | 46,000 | 695 |
| 2015-06-03 | 680 | 688 | 679 | 681 | 19,000 | 681 |
| 2015-06-02 | 688 | 688 | 680 | 684 | 28,000 | 684 |
| 2015-06-01 | 690 | 690 | 679 | 679 | 51,000 | 679 |
| 2015-05-29 | 688 | 690 | 687 | 689 | 14,000 | 689 |
| 2015-05-28 | 692 | 693 | 682 | 686 | 19,000 | 686 |
| 2015-05-27 | 687 | 690 | 685 | 690 | 12,000 | 690 |
| 2015-05-26 | 688 | 690 | 687 | 688 | 23,000 | 688 |
| 2015-05-25 | 680 | 695 | 680 | 685 | 76,000 | 685 |
| 2015-05-22 | 675 | 679 | 675 | 678 | 19,000 | 678 |
| 2015-05-21 | 676 | 680 | 676 | 680 | 15,000 | 680 |
| 2015-05-20 | 680 | 682 | 676 | 676 | 26,000 | 676 |
| 2015-05-19 | 679 | 681 | 677 | 677 | 31,000 | 677 |
| 2015-05-18 | 680 | 680 | 674 | 679 | 8,000 | 679 |
| 2015-05-15 | 665 | 681 | 665 | 681 | 45,000 | 681 |
| 2015-05-14 | 663 | 665 | 658 | 660 | 29,000 | 660 |
| 2015-05-13 | 663 | 663 | 658 | 663 | 13,000 | 663 |
| 2015-05-12 | 657 | 660 | 655 | 660 | 6,000 | 660 |
| 2015-05-11 | 656 | 662 | 655 | 656 | 21,000 | 656 |
| 2015-05-08 | 657 | 663 | 651 | 655 | 14,000 | 655 |
| 2015-05-07 | 658 | 659 | 656 | 657 | 14,000 | 657 |
| 2015-05-01 | 655 | 655 | 650 | 651 | 7,000 | 651 |
| 2015-04-30 | 645 | 649 | 645 | 648 | 23,000 | 648 |
| 2015-04-28 | 646 | 653 | 646 | 647 | 15,000 | 647 |
| 2015-04-27 | 650 | 656 | 640 | 645 | 28,000 | 645 |
| 2015-04-24 | 656 | 656 | 654 | 655 | 9,000 | 655 |
| 2015-04-23 | 655 | 656 | 654 | 656 | 10,000 | 656 |
| 2015-04-22 | 659 | 659 | 653 | 657 | 17,000 | 657 |
| 2015-04-21 | 661 | 662 | 657 | 659 | 8,000 | 659 |
| 2015-04-20 | 661 | 664 | 658 | 661 | 6,000 | 661 |
| 2015-04-17 | 660 | 665 | 660 | 661 | 8,000 | 661 |
| 2015-04-16 | 662 | 664 | 662 | 664 | 9,000 | 664 |
| 2015-04-15 | 660 | 665 | 660 | 662 | 14,000 | 662 |
| 2015-04-14 | 662 | 662 | 654 | 660 | 13,000 | 660 |
| 2015-04-13 | 656 | 660 | 654 | 659 | 9,000 | 659 |
| 2015-04-10 | 656 | 658 | 653 | 653 | 13,000 | 653 |
| 2015-04-09 | 667 | 667 | 658 | 658 | 15,000 | 658 |
| 2015-04-08 | 669 | 669 | 663 | 668 | 14,000 | 668 |
| 2015-04-07 | 660 | 669 | 659 | 666 | 15,000 | 666 |
| 2015-04-06 | 657 | 657 | 650 | 655 | 5,000 | 655 |
| 2015-04-03 | 648 | 659 | 646 | 655 | 20,000 | 655 |
| 2015-04-02 | 648 | 654 | 645 | 649 | 30,000 | 649 |
| 2015-04-01 | 658 | 659 | 654 | 654 | 20,000 | 654 |
| 2015-03-31 | 660 | 660 | 658 | 658 | 8,000 | 658 |
| 2015-03-30 | 667 | 667 | 655 | 657 | 14,000 | 657 |
| 2015-03-27 | 670 | 670 | 658 | 660 | 20,000 | 660 |
| 2015-03-26 | 673 | 674 | 670 | 671 | 20,000 | 671 |
| 2015-03-25 | 672 | 676 | 672 | 673 | 18,000 | 673 |
| 2015-03-24 | 675 | 677 | 672 | 672 | 7,000 | 672 |
| 2015-03-23 | 673 | 678 | 670 | 671 | 27,000 | 671 |
| 2015-03-20 | 677 | 678 | 670 | 671 | 17,000 | 671 |
| 2015-03-19 | 671 | 671 | 669 | 670 | 16,000 | 670 |
| 2015-03-18 | 670 | 671 | 668 | 671 | 17,000 | 671 |
| 2015-03-17 | 666 | 674 | 666 | 673 | 19,000 | 673 |
| 2015-03-16 | 662 | 667 | 660 | 663 | 36,000 | 663 |
| 2015-03-13 | 669 | 670 | 662 | 667 | 42,000 | 667 |
| 2015-03-12 | 660 | 669 | 657 | 669 | 64,000 | 669 |
| 2015-03-11 | 660 | 662 | 657 | 660 | 27,000 | 660 |
| 2015-03-10 | 670 | 670 | 667 | 667 | 7,000 | 667 |
| 2015-03-09 | 666 | 669 | 666 | 667 | 4,000 | 667 |
| 2015-03-06 | 665 | 671 | 663 | 669 | 8,000 | 669 |
| 2015-03-05 | 668 | 668 | 663 | 666 | 22,000 | 666 |
| 2015-03-04 | 664 | 669 | 663 | 667 | 17,000 | 667 |
| 2015-03-03 | 668 | 669 | 668 | 668 | 6,000 | 668 |
| 2015-03-02 | 670 | 675 | 666 | 667 | 47,000 | 667 |
| 2015-02-27 | 664 | 670 | 664 | 666 | 18,000 | 666 |
| 2015-02-26 | 658 | 665 | 658 | 664 | 23,000 | 664 |
| 2015-02-25 | 658 | 662 | 658 | 661 | 11,000 | 661 |
| 2015-02-24 | 659 | 663 | 657 | 660 | 32,000 | 660 |
| 2015-02-23 | 677 | 677 | 655 | 657 | 66,000 | 657 |
| 2015-02-20 | 676 | 680 | 676 | 677 | 14,000 | 677 |
| 2015-02-19 | 670 | 671 | 663 | 669 | 27,000 | 669 |
| 2015-02-18 | 672 | 675 | 666 | 670 | 80,000 | 670 |
| 2015-02-17 | 669 | 674 | 669 | 672 | 56,000 | 672 |
| 2015-02-16 | 671 | 672 | 664 | 666 | 38,000 | 666 |
| 2015-02-13 | 675 | 675 | 662 | 662 | 20,000 | 662 |
| 2015-02-12 | 676 | 676 | 660 | 665 | 14,000 | 665 |
| 2015-02-10 | 660 | 666 | 655 | 666 | 42,000 | 666 |
| 2015-02-09 | 672 | 684 | 668 | 668 | 27,000 | 668 |
| 2015-02-06 | 670 | 675 | 670 | 671 | 7,000 | 671 |
| 2015-02-05 | 677 | 680 | 672 | 675 | 22,000 | 675 |
| 2015-02-04 | 680 | 682 | 675 | 675 | 25,000 | 675 |
| 2015-02-03 | 683 | 685 | 675 | 675 | 28,000 | 675 |
| 2015-02-02 | 683 | 683 | 677 | 677 | 16,000 | 677 |
| 2015-01-30 | 680 | 683 | 680 | 683 | 26,000 | 683 |
| 2015-01-29 | 678 | 678 | 675 | 677 | 12,000 | 677 |
| 2015-01-28 | 677 | 678 | 677 | 678 | 18,000 | 678 |
| 2015-01-27 | 673 | 675 | 673 | 675 | 5,000 | 675 |
| 2015-01-26 | 667 | 674 | 662 | 673 | 24,000 | 673 |
| 2015-01-23 | 668 | 677 | 666 | 677 | 12,000 | 677 |
| 2015-01-22 | 659 | 673 | 658 | 673 | 22,000 | 673 |
| 2015-01-21 | 657 | 663 | 657 | 657 | 8,000 | 657 |
| 2015-01-20 | 659 | 664 | 658 | 659 | 12,000 | 659 |
| 2015-01-19 | 659 | 659 | 656 | 658 | 13,000 | 658 |
| 2015-01-16 | 655 | 671 | 655 | 655 | 25,000 | 655 |
| 2015-01-15 | 669 | 669 | 669 | 669 | 3,000 | 669 |
| 2015-01-14 | 665 | 665 | 660 | 660 | 15,000 | 660 |
| 2015-01-13 | 667 | 668 | 665 | 665 | 8,000 | 665 |
| 2015-01-09 | 673 | 680 | 669 | 678 | 15,000 | 678 |
| 2015-01-08 | 678 | 684 | 673 | 673 | 11,000 | 673 |
| 2015-01-07 | 668 | 681 | 668 | 677 | 17,000 | 677 |
| 2015-01-06 | 666 | 681 | 666 | 674 | 39,000 | 674 |
| 2015-01-05 | 672 | 674 | 668 | 672 | 10,000 | 672 |
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
