5985 サンコール(株) の時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-12-30	645	646	636	638	73,100	638
2022-12-29	639	641	632	641	60,200	641
2022-12-28	630	637	627	636	92,800	636
2022-12-27	624	630	620	630	78,400	630
2022-12-26	618	625	618	622	101,100	622
2022-12-23	622	625	616	622	68,200	622
2022-12-22	626	630	622	627	84,100	627
2022-12-21	628	634	619	621	191,700	621
2022-12-20	645	647	627	628	225,300	628
2022-12-19	630	642	629	638	157,400	638
2022-12-16	630	638	628	629	102,900	629
2022-12-15	630	637	628	633	63,400	633
2022-12-14	634	634	626	630	89,900	630
2022-12-13	632	636	632	633	41,600	633
2022-12-12	623	636	623	629	92,100	629
2022-12-09	618	625	618	622	51,600	622
2022-12-08	622	622	614	618	77,200	618
2022-12-07	619	625	618	620	48,500	620
2022-12-06	619	627	619	622	61,800	622
2022-12-05	630	630	620	620	77,000	620
2022-12-02	635	635	624	626	107,700	626
2022-12-01	645	645	635	635	53,500	635
2022-11-30	641	641	636	636	46,100	636
2022-11-29	645	646	637	641	74,300	641
2022-11-28	656	656	645	647	80,000	647
2022-11-25	650	653	645	651	60,700	651
2022-11-24	651	654	645	648	104,000	648
2022-11-22	641	650	640	646	88,400	646
2022-11-21	641	641	633	635	57,200	635
2022-11-18	637	640	633	633	69,500	633
2022-11-17	627	636	626	632	72,700	632
2022-11-16	632	633	623	627	97,400	627
2022-11-15	630	635	628	631	91,100	631
2022-11-14	641	650	625	634	363,000	634
2022-11-11	678	678	667	672	142,900	672
2022-11-10	670	670	662	664	71,800	664
2022-11-09	674	677	669	671	68,800	671
2022-11-08	674	675	669	672	45,100	672
2022-11-07	676	677	665	670	68,100	670
2022-11-04	670	672	669	670	46,000	670
2022-11-02	670	676	667	676	64,700	676
2022-11-01	665	674	664	670	56,900	670
2022-10-31	660	666	658	665	68,500	665
2022-10-28	664	667	654	654	166,500	654
2022-10-27	668	673	663	671	50,600	671
2022-10-26	680	680	668	670	58,900	670
2022-10-25	676	679	672	677	53,800	677
2022-10-24	682	685	663	670	109,200	670
2022-10-21	682	685	676	678	43,500	678
2022-10-20	681	690	680	685	61,900	685
2022-10-19	683	684	676	680	62,700	680
2022-10-18	685	692	681	686	58,000	686
2022-10-17	685	687	679	681	73,200	681
2022-10-14	679	691	671	689	132,500	689
2022-10-13	666	671	661	665	94,900	665
2022-10-12	681	683	667	672	120,600	672
2022-10-11	704	704	682	683	142,700	683
2022-10-07	708	719	706	715	38,100	715
2022-10-06	701	717	701	717	52,800	717
2022-10-05	713	715	702	706	74,100	706
2022-10-04	702	713	702	707	102,600	707
2022-10-03	657	692	657	692	106,000	692
2022-09-30	675	675	649	654	120,600	654
2022-09-29	689	696	670	680	142,700	680
2022-09-28	692	694	676	687	126,500	687
2022-09-27	709	709	691	693	147,500	693
2022-09-26	730	734	697	701	191,400	701
2022-09-22	732	740	730	737	63,700	737
2022-09-21	745	745	733	740	62,200	740
2022-09-20	737	752	732	747	100,000	747
2022-09-16	746	746	734	737	142,900	737
2022-09-15	738	749	730	748	86,200	748
2022-09-14	730	742	730	738	76,500	738
2022-09-13	743	743	733	743	53,000	743
2022-09-12	737	749	736	738	140,000	738
2022-09-09	730	744	727	736	107,900	736
2022-09-08	720	735	718	734	104,600	734
2022-09-07	711	715	705	712	55,800	712
2022-09-06	712	720	708	711	43,700	711
2022-09-05	711	713	703	713	55,700	713
2022-09-02	725	725	705	709	89,100	709
2022-09-01	728	732	720	723	103,600	723
2022-08-31	728	745	727	731	134,800	731
2022-08-30	715	729	714	729	115,200	729
2022-08-29	707	714	704	708	128,600	708
2022-08-26	717	726	710	721	131,800	721
2022-08-25	715	718	688	710	311,800	710
2022-08-24	701	708	697	703	136,600	703
2022-08-23	705	708	696	697	237,500	697
2022-08-22	694	724	694	711	539,200	711
2022-08-19	678	690	676	690	58,100	690
2022-08-18	681	682	675	679	38,200	679
2022-08-17	680	686	678	684	78,700	684
2022-08-16	686	688	675	680	58,400	680
2022-08-15	685	694	682	688	139,000	688
2022-08-12	670	688	670	682	122,500	682
2022-08-10	655	672	655	669	77,400	669
2022-08-09	654	659	648	659	69,000	659
2022-08-08	654	667	647	660	218,600	660
2022-08-05	627	627	619	624	85,000	624
2022-08-04	628	629	625	627	44,100	627
2022-08-03	629	629	624	628	47,500	628
2022-08-02	634	637	623	624	116,800	624
2022-08-01	636	636	626	634	75,800	634
2022-07-29	639	639	628	632	58,000	632
2022-07-28	639	640	631	638	85,800	638
2022-07-27	634	642	627	636	71,900	636
2022-07-26	630	634	627	634	28,300	634
2022-07-25	629	632	624	628	40,800	628
2022-07-22	627	632	627	629	42,000	629
2022-07-21	624	628	623	627	53,100	627
2022-07-20	621	628	619	623	99,200	623
2022-07-19	616	618	612	616	37,000	616
2022-07-15	615	616	608	611	37,000	611
2022-07-14	607	614	605	614	35,700	614
2022-07-13	609	610	604	610	45,900	610
2022-07-12	616	616	603	605	58,700	605
2022-07-11	614	620	609	616	118,900	616
2022-07-08	604	613	603	604	67,300	604
2022-07-07	605	608	599	605	40,300	605
2022-07-06	604	604	597	598	61,600	598
2022-07-05	611	614	607	607	26,400	607
2022-07-04	609	612	604	609	39,400	609
2022-07-01	613	615	601	606	128,500	606
2022-06-30	621	622	613	613	58,300	613
2022-06-29	621	622	617	621	56,500	621
2022-06-28	622	629	616	624	107,200	624
2022-06-27	622	629	613	618	113,300	618
2022-06-24	608	612	600	612	72,800	612
2022-06-23	614	619	610	610	53,800	610
2022-06-22	630	630	613	614	30,400	614
2022-06-21	615	629	613	620	102,500	620
2022-06-20	626	627	605	607	58,200	607
2022-06-17	622	627	617	624	48,600	624
2022-06-16	634	639	630	632	36,400	632
2022-06-15	642	646	621	623	76,200	623
2022-06-14	643	648	640	645	49,400	645
2022-06-13	643	656	642	650	56,200	650
2022-06-10	663	663	653	653	65,300	653
2022-06-09	667	677	665	668	52,700	668
2022-06-08	679	680	668	670	50,900	670
2022-06-07	665	679	665	676	60,800	676
2022-06-06	662	670	660	663	66,500	663
2022-06-03	683	683	651	659	127,200	659
2022-06-02	670	687	664	683	116,700	683
2022-06-01	657	669	651	669	110,300	669
2022-05-31	645	664	644	655	238,300	655
2022-05-30	628	642	623	640	113,300	640
2022-05-27	624	631	619	624	62,000	624
2022-05-26	612	622	612	618	38,000	618
2022-05-25	610	613	603	612	52,600	612
2022-05-24	621	624	611	611	91,800	611
2022-05-23	624	633	621	624	65,900	624
2022-05-20	618	620	611	619	65,300	619
2022-05-19	601	618	598	618	103,800	618
2022-05-18	596	606	591	598	32,700	598
2022-05-17	590	597	581	594	128,700	594
2022-05-16	607	607	564	600	461,100	600
2022-05-13	510	528	505	527	138,100	527
2022-05-12	496	508	495	508	69,500	508
2022-05-11	500	503	498	500	29,100	500
2022-05-10	502	504	493	503	37,500	503
2022-05-09	502	507	502	505	26,100	505
2022-05-06	501	507	497	505	36,800	505
2022-05-02	502	508	500	504	37,400	504
2022-04-28	501	502	490	502	46,000	502
2022-04-27	483	502	483	497	86,900	497
2022-04-26	492	493	488	489	14,000	489
2022-04-25	485	494	485	490	24,300	490
2022-04-22	493	497	491	493	31,300	493
2022-04-21	498	503	497	502	28,000	502
2022-04-20	500	504	495	498	23,700	498
2022-04-19	495	500	491	497	24,100	497
2022-04-18	486	491	485	489	22,800	489
2022-04-15	491	494	487	489	22,000	489
2022-04-14	492	497	490	494	44,800	494
2022-04-13	491	494	486	493	48,600	493
2022-04-12	494	494	486	488	26,000	488
2022-04-11	496	500	487	493	36,000	493
2022-04-08	496	505	489	497	65,600	497
2022-04-07	498	498	489	491	28,300	491
2022-04-06	505	506	499	503	38,200	503
2022-04-05	508	512	505	509	50,000	509
2022-04-04	503	507	497	503	75,600	503
2022-04-01	495	501	485	501	56,000	501
2022-03-31	494	501	494	495	57,500	495
2022-03-30	507	507	493	504	68,500	504
2022-03-29	503	512	500	512	62,200	512
2022-03-28	509	509	503	506	42,200	506
2022-03-25	510	510	503	504	35,400	504
2022-03-24	496	508	496	508	53,300	508
2022-03-23	493	509	489	505	124,400	505
2022-03-22	486	490	482	485	73,000	485
2022-03-18	481	481	471	478	62,600	478
2022-03-17	486	486	474	484	56,300	484
2022-03-16	473	473	467	473	47,600	473
2022-03-15	463	471	462	468	43,300	468
2022-03-14	465	470	462	463	28,300	463
2022-03-11	469	469	457	457	50,400	457
2022-03-10	469	474	467	474	88,800	474
2022-03-09	465	465	454	455	81,700	455
2022-03-08	463	470	456	458	67,700	458
2022-03-07	482	482	464	471	115,300	471
2022-03-04	491	492	479	481	67,800	481
2022-03-03	494	498	492	495	44,000	495
2022-03-02	495	495	489	489	75,900	489
2022-03-01	511	511	498	499	76,400	499
2022-02-28	494	504	490	503	78,400	503
2022-02-25	491	496	486	494	66,500	494
2022-02-24	484	491	481	487	97,600	487
2022-02-22	486	493	484	488	71,000	488
2022-02-21	499	499	489	492	70,400	492
2022-02-18	501	505	497	499	55,000	499
2022-02-17	508	508	499	501	73,800	501
2022-02-16	507	509	497	502	114,500	502
2022-02-15	512	515	496	500	182,300	500
2022-02-14	533	535	510	511	313,600	511
2022-02-10	570	570	554	561	110,900	561
2022-02-09	559	572	559	565	57,200	565
2022-02-08	557	565	553	556	42,700	556
2022-02-07	566	568	556	558	73,900	558
2022-02-04	560	566	556	565	63,700	565
2022-02-03	564	565	558	561	66,300	561
2022-02-02	562	567	560	564	49,900	564
2022-02-01	571	580	558	560	82,000	560
2022-01-31	559	572	558	569	69,600	569
2022-01-28	555	561	547	559	63,400	559
2022-01-27	561	566	545	547	198,200	547
2022-01-26	565	571	561	564	75,700	564
2022-01-25	583	583	562	570	124,400	570
2022-01-24	577	589	577	587	85,800	587
2022-01-21	579	584	571	583	147,500	583
2022-01-20	579	595	576	594	184,900	594
2022-01-19	604	613	581	589	260,700	589
2022-01-18	626	632	608	614	156,500	614
2022-01-17	617	637	613	627	147,100	627
2022-01-14	615	618	603	617	183,700	617
2022-01-13	632	636	620	621	183,700	621
2022-01-12	626	640	620	631	180,900	631
2022-01-11	639	642	622	630	441,200	630
2022-01-07	607	620	596	619	229,200	619
2022-01-06	590	619	583	615	228,800	615
2022-01-05	606	613	582	594	264,100	594
2022-01-04	628	645	604	606	368,900	606

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