5985 サンコール(株) の時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	598	619	590	618	242,900	618
2021-12-29	562	598	562	596	330,900	596
2021-12-28	554	564	542	562	212,300	562
2021-12-27	557	559	549	554	158,800	554
2021-12-24	560	566	541	561	504,500	561
2021-12-23	499	572	499	563	1,207,700	563
2021-12-22	469	504	462	494	523,000	494
2021-12-21	455	457	448	448	75,700	448
2021-12-20	465	465	452	452	41,000	452
2021-12-17	470	474	464	468	30,500	468
2021-12-16	457	471	457	471	132,100	471
2021-12-15	456	462	455	457	38,900	457
2021-12-14	456	461	454	458	39,800	458
2021-12-13	457	458	452	457	76,600	457
2021-12-10	462	464	457	457	28,600	457
2021-12-09	466	466	457	460	24,700	460
2021-12-08	466	468	463	467	46,100	467
2021-12-07	467	467	463	466	58,200	466
2021-12-06	465	467	461	465	77,200	465
2021-12-03	460	462	456	460	40,300	460
2021-12-02	453	468	447	459	96,500	459
2021-12-01	448	456	444	453	64,200	453
2021-11-30	460	462	445	447	81,400	447
2021-11-29	455	465	449	454	107,600	454
2021-11-26	470	470	460	461	43,700	461
2021-11-25	473	473	468	472	33,300	472
2021-11-24	473	474	465	473	50,600	473
2021-11-22	477	478	469	472	40,900	472
2021-11-19	468	475	467	475	26,500	475
2021-11-18	478	479	469	471	34,100	471
2021-11-17	470	480	470	479	94,500	479
2021-11-16	483	484	466	466	172,100	466
2021-11-15	488	493	480	480	93,000	480
2021-11-12	480	486	479	485	76,200	485
2021-11-11	475	482	474	479	94,600	479
2021-11-10	476	479	471	476	39,800	476
2021-11-09	474	479	473	476	36,200	476
2021-11-08	478	480	471	478	51,700	478
2021-11-05	473	481	470	478	69,100	478
2021-11-04	480	480	469	480	152,700	480
2021-11-02	468	478	466	478	87,600	478
2021-11-01	465	468	461	468	62,700	468
2021-10-29	463	464	456	464	69,400	464
2021-10-28	457	463	456	459	48,300	459
2021-10-27	457	458	451	458	68,800	458
2021-10-26	454	458	452	456	59,100	456
2021-10-25	454	456	450	450	44,200	450
2021-10-22	458	458	453	455	58,100	455
2021-10-21	456	462	455	459	67,800	459
2021-10-20	462	465	451	455	86,900	455
2021-10-19	457	464	455	462	73,800	462
2021-10-18	449	457	447	457	86,700	457
2021-10-15	444	448	441	448	56,000	448
2021-10-14	442	443	438	442	31,700	442
2021-10-13	449	449	439	444	76,300	444
2021-10-12	450	451	443	446	74,600	446
2021-10-11	442	450	441	450	92,300	450
2021-10-08	440	447	436	439	119,300	439
2021-10-07	442	442	436	437	59,100	437
2021-10-06	446	453	439	442	108,400	442
2021-10-05	453	459	444	444	142,000	444
2021-10-04	459	467	449	454	155,800	454
2021-10-01	456	465	451	454	139,600	454
2021-09-30	474	474	452	456	168,500	456
2021-09-29	475	481	465	473	122,900	473
2021-09-28	488	490	478	486	198,500	486
2021-09-27	476	493	476	489	114,800	489
2021-09-24	482	490	469	474	249,200	474
2021-09-22	475	478	464	473	196,300	473
2021-09-21	489	490	471	475	208,300	475
2021-09-17	494	499	485	493	181,600	493
2021-09-16	495	497	482	494	211,200	494
2021-09-15	477	496	475	496	103,100	496
2021-09-14	487	490	479	484	100,500	484
2021-09-13	475	485	475	485	41,100	485
2021-09-10	475	481	472	481	64,300	481
2021-09-09	482	483	467	473	53,300	473
2021-09-08	476	486	475	482	121,900	482
2021-09-07	470	475	468	471	79,100	471
2021-09-06	469	472	461	466	105,000	466
2021-09-03	456	468	455	468	91,400	468
2021-09-02	460	460	448	452	37,400	452
2021-09-01	451	458	451	458	18,400	458
2021-08-31	446	454	446	451	9,800	451
2021-08-30	450	451	447	447	24,400	447
2021-08-27	457	457	446	448	13,400	448
2021-08-26	447	458	447	458	13,400	458
2021-08-25	449	453	448	451	10,700	451
2021-08-24	436	448	436	448	23,100	448
2021-08-23	435	445	433	436	34,200	436
2021-08-20	440	442	432	434	32,200	434
2021-08-19	446	449	445	445	14,500	445
2021-08-18	453	453	430	446	141,600	446
2021-08-17	456	456	452	452	15,600	452
2021-08-16	459	460	451	452	27,400	452
2021-08-13	462	462	455	458	30,700	458
2021-08-12	463	463	458	459	27,300	459
2021-08-11	460	463	455	463	26,900	463
2021-08-10	455	461	453	456	25,500	456
2021-08-06	468	468	453	455	68,400	455
2021-08-05	460	462	453	459	31,700	459
2021-08-04	458	462	456	462	30,000	462
2021-08-03	464	465	456	459	22,000	459
2021-08-02	456	464	456	464	37,400	464
2021-07-30	455	456	453	453	15,700	453
2021-07-29	455	458	453	458	18,700	458
2021-07-28	451	456	451	455	7,800	455
2021-07-27	454	454	449	454	17,400	454
2021-07-26	454	454	446	452	31,900	452
2021-07-21	451	452	447	448	16,400	448
2021-07-20	446	448	445	445	13,000	445
2021-07-19	446	451	445	445	37,900	445
2021-07-16	451	452	447	447	40,800	447
2021-07-15	452	454	447	448	43,500	448
2021-07-14	458	458	451	451	34,700	451
2021-07-13	456	460	451	460	19,300	460
2021-07-12	454	455	443	455	88,800	455
2021-07-09	447	452	444	448	36,700	448
2021-07-08	453	455	448	448	34,400	448
2021-07-07	454	456	453	453	11,100	453
2021-07-06	456	459	454	457	9,200	457
2021-07-05	460	461	457	457	13,600	457
2021-07-02	453	458	453	458	13,600	458
2021-07-01	460	461	451	452	47,800	452
2021-06-30	460	461	458	458	10,400	458
2021-06-29	460	462	458	459	31,000	459
2021-06-28	460	463	459	461	31,800	461
2021-06-25	458	460	455	460	24,400	460
2021-06-24	457	457	454	455	6,200	455
2021-06-23	457	458	457	458	7,700	458
2021-06-22	456	457	451	456	11,400	456
2021-06-21	451	453	446	447	44,600	447
2021-06-18	459	459	451	451	14,500	451
2021-06-17	456	459	456	458	8,200	458
2021-06-16	455	459	454	458	8,600	458
2021-06-15	456	458	452	454	45,400	454
2021-06-14	463	463	456	458	20,400	458
2021-06-11	464	464	459	460	18,000	460
2021-06-10	464	464	459	462	23,400	462
2021-06-09	466	467	462	464	13,400	464
2021-06-08	467	468	462	466	20,400	466
2021-06-07	467	467	463	463	37,400	463
2021-06-04	463	468	457	466	54,600	466
2021-06-03	460	463	457	462	31,200	462
2021-06-02	464	467	460	463	28,900	463
2021-06-01	455	468	455	464	32,500	464
2021-05-31	460	460	455	455	19,600	455
2021-05-28	453	460	453	460	26,800	460
2021-05-27	456	458	453	453	14,000	453
2021-05-26	456	461	456	457	18,800	457
2021-05-25	462	463	457	459	15,100	459
2021-05-24	456	464	456	460	27,900	460
2021-05-21	455	459	455	456	19,400	456
2021-05-20	452	460	452	457	9,900	457
2021-05-19	457	463	450	453	36,900	453
2021-05-18	457	463	457	458	21,400	458
2021-05-17	463	467	460	460	31,100	460
2021-05-14	457	469	457	463	28,700	463
2021-05-13	453	460	450	450	29,400	450
2021-05-12	463	463	453	458	49,600	458
2021-05-11	468	469	459	459	23,600	459
2021-05-10	468	475	467	470	28,600	470
2021-05-07	454	471	452	468	92,700	468
2021-05-06	452	459	452	454	40,400	454
2021-04-30	450	451	446	447	35,900	447
2021-04-28	451	456	446	446	41,200	446
2021-04-27	455	457	451	451	23,900	451
2021-04-26	456	456	453	454	12,000	454
2021-04-23	456	457	453	453	8,700	453
2021-04-22	456	460	455	458	14,600	458
2021-04-21	462	463	452	452	45,700	452
2021-04-20	469	470	463	463	34,000	463
2021-04-19	471	475	470	474	23,000	474
2021-04-16	468	471	464	467	21,500	467
2021-04-15	464	473	463	465	28,000	465
2021-04-14	466	466	462	463	11,400	463
2021-04-13	464	471	463	469	31,200	469
2021-04-12	460	463	455	463	37,400	463
2021-04-09	459	463	452	455	83,800	455
2021-04-08	474	474	456	457	73,600	457
2021-04-07	467	477	465	477	31,500	477
2021-04-06	476	480	465	467	39,600	467
2021-04-05	481	482	472	475	45,900	475
2021-04-02	472	482	472	480	29,300	480
2021-04-01	485	489	471	471	57,400	471
2021-03-31	491	494	484	484	25,100	484
2021-03-30	493	503	491	494	35,200	494
2021-03-29	503	509	499	507	56,600	507
2021-03-26	489	504	488	503	47,200	503
2021-03-25	483	490	482	485	43,400	485
2021-03-24	485	489	476	483	76,900	483
2021-03-23	499	508	487	490	128,000	490
2021-03-22	508	508	495	499	70,400	499
2021-03-19	505	509	500	509	51,100	509
2021-03-18	512	512	499	505	71,300	505
2021-03-17	500	515	497	515	54,800	515
2021-03-16	500	500	489	500	50,300	500
2021-03-15	492	499	488	499	40,300	499
2021-03-12	487	491	482	490	28,700	490
2021-03-11	485	485	474	484	42,700	484
2021-03-10	493	493	481	484	35,100	484
2021-03-09	488	494	479	493	54,000	493
2021-03-08	481	485	476	485	41,000	485
2021-03-05	468	475	459	475	42,800	475
2021-03-04	470	470	460	466	46,600	466
2021-03-03	468	472	464	470	33,600	470
2021-03-02	480	480	464	468	49,500	468
2021-03-01	471	477	469	476	50,900	476
2021-02-26	477	477	465	465	41,300	465
2021-02-25	484	488	477	477	30,200	477
2021-02-24	486	487	473	477	46,800	477
2021-02-22	490	492	484	487	32,200	487
2021-02-19	490	490	479	486	25,500	486
2021-02-18	494	499	483	490	58,100	490
2021-02-17	482	493	480	490	41,500	490
2021-02-16	488	488	478	481	55,200	481
2021-02-15	499	504	483	488	90,900	488
2021-02-12	496	509	487	507	108,700	507
2021-02-10	476	498	466	491	59,900	491
2021-02-09	478	480	470	476	48,600	476
2021-02-08	485	485	478	478	47,100	478
2021-02-05	487	487	480	485	27,400	485
2021-02-04	484	490	479	479	37,500	479
2021-02-03	493	493	481	484	32,100	484
2021-02-02	474	494	472	494	58,400	494
2021-02-01	473	480	465	473	58,400	473
2021-01-29	480	488	472	473	61,300	473
2021-01-28	477	481	465	475	184,600	475
2021-01-27	480	481	471	480	56,000	480
2021-01-26	470	479	465	478	33,800	478
2021-01-25	455	482	455	474	74,800	474
2021-01-22	467	468	454	455	72,400	455
2021-01-21	460	475	460	472	32,500	472
2021-01-20	459	468	457	463	23,100	463
2021-01-19	455	466	455	461	23,800	461
2021-01-18	461	472	457	458	26,200	458
2021-01-15	474	479	465	465	21,500	465
2021-01-14	471	482	468	474	32,000	474
2021-01-13	466	473	466	473	19,200	473
2021-01-12	468	474	460	471	42,300	471
2021-01-08	458	472	455	469	39,100	469
2021-01-07	464	464	454	456	52,000	456
2021-01-06	465	468	459	462	21,700	462
2021-01-05	471	478	459	459	42,600	459
2021-01-04	469	495	469	477	63,400	477

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

2025年01月
日	月	火	水	木	金	土
« 12月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31