5985 サンコール(株) の時系列データ [2016年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2016-12-30	546	553	546	552	18,500	552
2016-12-29	556	556	547	552	15,700	552
2016-12-28	545	560	545	556	27,000	556
2016-12-27	540	545	534	543	16,100	543
2016-12-26	540	545	540	542	20,900	542
2016-12-22	545	548	537	544	24,500	544
2016-12-21	544	550	542	548	13,900	548
2016-12-20	547	547	542	547	20,900	547
2016-12-19	543	548	540	545	18,000	545
2016-12-16	542	555	536	542	49,500	542
2016-12-15	540	547	526	542	42,500	542
2016-12-14	539	545	536	539	13,600	539
2016-12-13	531	542	531	542	14,400	542
2016-12-12	534	542	533	538	47,800	538
2016-12-09	527	536	522	533	29,200	533
2016-12-08	550	550	526	530	42,400	530
2016-12-07	546	549	543	546	14,100	546
2016-12-06	544	545	538	543	21,200	543
2016-12-05	530	544	528	540	36,200	540
2016-12-02	508	536	508	530	51,500	530
2016-12-01	512	522	508	511	47,300	511
2016-11-30	497	513	496	512	58,300	512
2016-11-29	497	502	495	502	29,000	502
2016-11-28	497	498	490	498	11,200	498
2016-11-25	489	500	489	500	26,200	500
2016-11-24	485	488	485	487	16,100	487
2016-11-22	481	481	465	480	20,300	480
2016-11-21	477	480	474	478	26,500	478
2016-11-18	474	474	467	473	40,300	473
2016-11-17	461	470	460	468	28,000	468
2016-11-16	468	473	466	471	24,100	471
2016-11-15	463	468	462	465	7,900	465
2016-11-14	461	463	458	461	28,800	461
2016-11-11	458	459	455	456	17,600	456
2016-11-10	459	460	456	458	13,400	458
2016-11-09	464	469	439	446	53,200	446
2016-11-08	456	462	456	462	7,300	462
2016-11-07	458	460	448	458	20,800	458
2016-11-04	461	461	456	458	11,500	458
2016-11-02	460	466	459	461	22,900	461
2016-11-01	470	473	463	469	25,900	469
2016-10-31	463	472	462	469	26,000	469
2016-10-28	460	463	457	463	42,300	463
2016-10-27	461	462	458	458	12,000	458
2016-10-26	459	461	456	461	17,100	461
2016-10-25	463	463	459	462	9,200	462
2016-10-24	458	461	457	458	11,900	458
2016-10-21	457	457	455	457	10,400	457
2016-10-20	453	458	453	456	12,700	456
2016-10-19	457	458	456	457	7,000	457
2016-10-17	454	463	453	454	12,100	454
2016-10-13	454	456	451	454	17,400	454
2016-10-12	458	460	454	454	10,800	454
2016-10-11	465	465	458	460	12,200	460
2016-10-07	454	461	454	461	5,400	461
2016-10-06	459	460	455	457	18,200	457
2016-10-05	460	462	456	462	16,200	462
2016-10-04	460	465	454	462	14,700	462
2016-10-03	464	467	459	460	23,700	460
2016-09-30	454	468	452	462	14,300	462
2016-09-29	459	464	452	462	14,600	462
2016-09-28	441	460	441	451	19,600	451
2016-09-27	457	465	453	465	19,900	465
2016-09-26	464	464	458	461	17,900	461
2016-09-23	463	463	456	462	9,000	462
2016-09-21	450	463	447	463	16,800	463
2016-09-20	450	455	450	453	10,400	453
2016-09-16	457	457	453	453	23,400	453
2016-09-15	457	459	455	458	15,400	458
2016-09-14	460	462	459	459	7,500	459
2016-09-13	465	466	460	460	16,300	460
2016-09-12	459	464	457	460	14,800	460
2016-09-09	465	468	459	464	23,900	464
2016-09-08	459	465	454	462	14,600	462
2016-09-07	450	461	450	459	20,200	459
2016-09-06	452	454	446	452	12,000	452
2016-09-05	434	455	431	448	36,000	448
2016-09-02	433	436	431	433	18,100	433
2016-09-01	436	437	433	436	25,100	436
2016-08-31	424	450	423	436	31,300	436
2016-08-30	420	424	420	423	5,500	423
2016-08-29	425	427	418	422	14,100	422
2016-08-26	419	423	418	421	7,000	421
2016-08-25	418	422	418	420	21,900	420
2016-08-24	421	424	421	423	5,900	423
2016-08-23	418	422	418	421	13,300	421
2016-08-22	416	425	416	420	11,700	420
2016-08-19	418	422	416	417	16,400	417
2016-08-18	418	419	417	417	8,700	417
2016-08-17	417	421	417	420	22,500	420
2016-08-16	428	431	413	416	45,700	416
2016-08-15	428	432	427	428	19,900	428
2016-08-12	423	430	423	428	24,600	428
2016-08-10	424	425	422	425	14,300	425
2016-08-09	425	429	424	426	32,600	426
2016-08-08	431	433	423	427	26,500	427
2016-08-05	435	435	431	434	11,400	434
2016-08-04	447	447	426	434	19,600	434
2016-08-03	450	455	444	446	6,400	446
2016-08-02	467	467	450	451	10,800	451
2016-08-01	468	470	464	467	9,000	467
2016-07-29	458	470	456	468	13,100	468
2016-07-28	464	466	460	465	22,100	465
2016-07-27	467	468	459	462	9,100	462
2016-07-26	467	467	461	462	8,400	462
2016-07-25	467	467	461	465	9,900	465
2016-07-22	462	469	462	467	12,400	467
2016-07-21	465	468	463	468	4,800	468
2016-07-20	465	466	463	465	13,200	465
2016-07-19	459	463	455	462	14,600	462
2016-07-15	458	460	455	459	12,200	459
2016-07-14	459	459	450	456	11,800	456
2016-07-13	461	461	455	458	9,900	458
2016-07-12	454	455	446	454	15,500	454
2016-07-11	431	447	429	446	10,500	446
2016-07-08	437	437	430	430	5,300	430
2016-07-07	432	438	430	433	20,000	433
2016-07-06	450	450	431	440	10,700	440
2016-07-05	458	459	444	450	7,500	450
2016-07-04	458	458	440	454	27,900	454
2016-07-01	449	460	449	458	19,600	458
2016-06-30	456	456	443	449	6,100	449
2016-06-29	442	451	442	443	8,100	443
2016-06-28	444	468	422	446	29,500	446
2016-06-27	440	451	439	444	13,400	444
2016-06-24	470	470	433	434	21,800	434
2016-06-23	454	468	454	467	5,400	467
2016-06-22	460	463	454	462	6,900	462
2016-06-21	453	462	453	460	6,100	460
2016-06-20	453	466	445	454	21,200	454
2016-06-17	452	454	447	450	7,300	450
2016-06-16	462	462	444	444	16,200	444
2016-06-15	460	470	454	456	10,800	456
2016-06-14	451	458	448	452	13,700	452
2016-06-13	452	467	452	453	19,100	453
2016-06-10	470	471	462	465	23,700	465
2016-06-09	462	474	459	466	18,000	466
2016-06-08	474	474	468	470	8,300	470
2016-06-07	462	471	462	469	6,800	469
2016-06-06	455	468	455	462	6,500	462
2016-06-03	464	464	458	460	6,200	460
2016-06-02	463	468	457	457	9,600	457
2016-06-01	458	465	458	463	4,200	463
2016-05-31	456	464	456	458	9,200	458
2016-05-30	459	460	454	454	12,100	454
2016-05-27	460	468	458	458	3,600	458
2016-05-26	458	464	458	458	5,800	458
2016-05-25	456	462	456	457	6,700	457
2016-05-24	452	470	452	456	10,900	456
2016-05-23	451	454	450	452	13,900	452
2016-05-20	455	458	451	454	10,000	454
2016-05-19	463	463	452	452	10,500	452
2016-05-18	461	461	452	455	14,900	455
2016-05-17	454	458	454	457	18,600	457
2016-05-16	465	470	454	454	22,300	454
2016-05-13	474	474	467	469	12,800	469
2016-05-12	466	481	466	481	6,700	481
2016-05-11	478	481	472	477	8,200	477
2016-05-10	467	479	465	477	10,900	477
2016-05-09	463	467	462	464	18,700	464
2016-05-06	467	469	461	463	11,500	463
2016-05-02	478	478	466	467	21,700	467
2016-04-28	485	485	473	479	23,500	479
2016-04-27	483	486	478	482	15,300	482
2016-04-26	480	481	477	481	14,000	481
2016-04-25	478	482	476	479	17,100	479
2016-04-22	483	483	477	482	19,900	482
2016-04-21	479	479	474	477	13,500	477
2016-04-20	480	486	466	468	16,400	468
2016-04-19	475	478	468	472	12,000	472
2016-04-18	472	474	465	467	26,500	467
2016-04-15	492	493	485	487	6,200	487
2016-04-14	495	495	489	492	12,300	492
2016-04-13	482	498	478	483	7,100	483
2016-04-12	475	494	469	471	11,900	471
2016-04-11	471	482	471	475	9,900	475
2016-04-08	459	480	458	477	9,600	477
2016-04-07	464	474	464	467	5,600	467
2016-04-06	471	477	467	472	17,100	472
2016-04-05	478	484	470	472	16,100	472
2016-04-04	465	484	465	479	30,900	479
2016-04-01	505	510	482	489	29,100	489
2016-03-31	522	525	505	505	27,900	505
2016-03-30	535	539	521	522	14,100	522
2016-03-29	535	537	528	535	16,900	535
2016-03-28	525	534	525	533	18,800	533
2016-03-25	522	525	520	522	9,700	522
2016-03-24	523	524	520	522	11,200	522
2016-03-23	518	527	517	523	16,800	523
2016-03-22	514	519	514	518	11,600	518
2016-03-18	505	508	497	504	20,700	504
2016-03-17	516	521	509	512	16,900	512
2016-03-16	510	520	510	513	9,800	513
2016-03-15	516	520	512	513	9,600	513
2016-03-14	514	518	509	516	12,500	516
2016-03-11	486	507	486	504	22,700	504
2016-03-10	494	497	491	496	10,100	496
2016-03-09	490	492	486	490	12,200	490
2016-03-08	494	495	486	488	12,400	488
2016-03-07	503	503	492	497	8,700	497
2016-03-04	485	496	485	495	9,200	495
2016-03-03	484	494	478	485	21,400	485
2016-03-02	495	495	478	487	14,100	487
2016-03-01	488	490	478	480	25,300	480
2016-02-29	499	506	487	488	30,700	488
2016-02-26	472	500	472	485	16,200	485
2016-02-25	463	479	463	472	10,700	472
2016-02-24	460	468	460	462	12,700	462
2016-02-23	474	475	465	465	14,300	465
2016-02-22	459	476	459	473	18,000	473
2016-02-19	468	471	451	462	26,900	462
2016-02-18	466	488	463	482	9,100	482
2016-02-17	457	478	457	471	10,900	471
2016-02-16	462	485	456	464	28,200	464
2016-02-15	435	465	435	457	24,100	457
2016-02-12	453	461	427	427	68,700	427
2016-02-10	473	501	460	469	47,300	469
2016-02-09	482	493	471	475	41,800	475
2016-02-08	510	529	510	518	15,100	518
2016-02-05	511	520	500	515	19,100	515
2016-02-04	536	542	527	528	11,900	528
2016-02-03	545	545	537	540	11,700	540
2016-02-02	557	562	548	561	47,700	561
2016-02-01	540	559	540	557	17,900	557
2016-01-29	523	538	518	537	10,900	537
2016-01-28	525	528	521	523	6,500	523
2016-01-27	516	527	514	526	14,500	526
2016-01-26	515	518	508	510	9,000	510
2016-01-25	521	531	518	529	13,000	529
2016-01-22	504	524	504	521	14,800	521
2016-01-21	520	525	497	497	24,000	497
2016-01-20	527	528	522	522	22,800	522
2016-01-19	525	532	525	527	9,200	527
2016-01-18	530	531	525	527	22,800	527
2016-01-15	541	546	539	539	27,700	539
2016-01-14	544	545	535	540	23,500	540
2016-01-13	548	565	548	552	17,400	552
2016-01-12	553	558	544	544	35,400	544
2016-01-08	559	563	545	555	39,100	555
2016-01-07	573	577	559	559	45,600	559
2016-01-06	581	581	566	570	21,300	570
2016-01-05	584	584	578	581	8,400	581
2016-01-04	588	590	577	580	20,300	580

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