5985 サンコール(株) の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	446	450	444	450	63,200	450
2023-12-28	435	447	435	445	61,800	445
2023-12-27	427	437	427	436	108,700	436
2023-12-26	428	429	424	424	120,600	424
2023-12-25	432	432	421	423	205,300	423
2023-12-22	433	438	423	426	281,800	426
2023-12-21	438	438	432	433	185,000	433
2023-12-20	441	446	439	441	99,700	441
2023-12-19	444	446	440	443	86,900	443
2023-12-18	443	446	438	446	114,600	446
2023-12-15	443	445	441	443	78,400	443
2023-12-14	453	454	441	443	149,600	443
2023-12-13	456	457	451	453	79,900	453
2023-12-12	462	464	456	457	96,900	457
2023-12-11	458	462	456	460	90,800	460
2023-12-08	460	460	451	453	154,300	453
2023-12-07	464	465	460	462	64,500	462
2023-12-06	464	467	463	466	46,600	466
2023-12-05	468	470	463	464	74,700	464
2023-12-04	473	474	469	471	46,200	471
2023-12-01	475	477	470	473	51,300	473
2023-11-30	475	477	474	475	23,500	475
2023-11-29	476	478	475	476	31,700	476
2023-11-28	477	477	474	477	24,600	477
2023-11-27	477	479	474	476	25,400	476
2023-11-24	471	475	471	475	39,400	475
2023-11-22	469	472	468	470	36,900	470
2023-11-21	469	470	465	469	50,400	469
2023-11-20	470	474	464	469	110,000	469
2023-11-17	471	473	469	473	43,100	473
2023-11-16	472	475	469	472	54,600	472
2023-11-15	473	477	473	473	75,400	473
2023-11-14	472	476	472	474	43,200	474
2023-11-13	478	479	471	472	102,500	472
2023-11-10	489	489	478	484	68,200	484
2023-11-09	483	494	483	492	42,300	492
2023-11-08	498	498	481	481	241,500	481
2023-11-07	495	501	494	496	39,600	496
2023-11-06	500	500	494	497	52,700	497
2023-11-02	494	497	490	496	66,100	496
2023-11-01	488	495	488	493	61,800	493
2023-10-31	478	485	474	485	69,400	485
2023-10-30	494	494	478	480	284,000	480
2023-10-27	491	497	491	496	56,500	496
2023-10-26	492	496	485	491	70,600	491
2023-10-25	489	495	488	491	52,500	491
2023-10-24	486	492	477	491	88,100	491
2023-10-23	487	492	486	486	52,700	486
2023-10-20	487	494	487	491	49,300	491
2023-10-19	487	492	486	487	43,500	487
2023-10-18	491	491	486	490	38,500	490
2023-10-17	480	486	479	481	40,800	481
2023-10-16	479	481	475	479	50,000	479
2023-10-13	489	490	480	480	46,600	480
2023-10-12	487	493	483	491	64,000	491
2023-10-11	487	491	486	487	52,100	487
2023-10-10	482	490	482	489	105,100	489
2023-10-06	481	482	476	481	29,700	481
2023-10-05	470	479	470	479	73,200	479
2023-10-04	475	477	466	466	152,400	466
2023-10-03	491	491	480	480	98,100	480
2023-10-02	494	503	492	493	72,300	493
2023-09-29	496	499	488	490	93,700	490
2023-09-28	497	502	495	497	75,300	497
2023-09-27	503	509	499	508	89,000	508
2023-09-26	506	508	502	506	62,900	506
2023-09-25	503	509	503	506	54,800	506
2023-09-22	500	508	498	503	103,700	503
2023-09-21	505	509	503	503	75,000	503
2023-09-20	510	512	505	506	74,400	506
2023-09-19	513	513	506	510	87,800	510
2023-09-15	515	519	512	514	97,800	514
2023-09-14	514	519	512	517	62,700	517
2023-09-13	510	514	509	512	47,600	512
2023-09-12	504	514	503	513	62,600	513
2023-09-11	505	506	500	503	68,800	503
2023-09-08	505	506	500	500	121,100	500
2023-09-07	510	512	507	507	95,200	507
2023-09-06	508	514	508	511	98,800	511
2023-09-05	511	511	505	508	60,600	508
2023-09-04	505	510	505	509	81,700	509
2023-09-01	502	505	500	504	80,600	504
2023-08-31	499	503	497	502	81,300	502
2023-08-30	497	498	494	495	41,900	495
2023-08-29	498	498	494	495	68,600	495
2023-08-28	491	498	490	496	67,400	496
2023-08-25	488	489	484	487	61,600	487
2023-08-24	486	490	485	490	55,100	490
2023-08-23	479	486	477	485	65,800	485
2023-08-22	471	478	469	476	70,500	476
2023-08-21	473	473	467	471	63,700	471
2023-08-18	468	475	468	469	94,600	469
2023-08-17	468	471	461	471	118,600	471
2023-08-16	474	475	470	470	72,800	470
2023-08-15	475	478	474	477	86,300	477
2023-08-14	479	480	472	476	113,800	476
2023-08-10	468	477	466	476	95,400	476
2023-08-09	476	478	466	471	221,200	471
2023-08-08	478	485	473	479	237,000	479
2023-08-07	452	480	452	478	586,700	478
2023-08-04	525	531	521	522	111,700	522
2023-08-03	536	536	525	525	159,400	525
2023-08-02	546	546	540	541	83,000	541
2023-08-01	542	546	541	546	105,900	546
2023-07-31	542	545	538	541	114,000	541
2023-07-28	531	537	529	537	273,200	537
2023-07-27	532	536	530	536	67,800	536
2023-07-26	535	537	532	533	80,300	533
2023-07-25	533	535	531	535	56,900	535
2023-07-24	529	534	529	533	83,300	533
2023-07-21	525	529	523	528	70,800	528
2023-07-20	524	527	522	526	73,700	526
2023-07-19	520	524	519	523	49,500	523
2023-07-18	515	521	514	520	44,200	520
2023-07-14	518	519	512	515	70,900	515
2023-07-13	518	518	512	515	75,300	515
2023-07-12	522	523	515	518	167,500	518
2023-07-11	533	534	522	523	149,000	523
2023-07-10	535	537	531	533	93,200	533
2023-07-07	537	538	530	536	63,300	536
2023-07-06	541	543	535	536	89,200	536
2023-07-05	536	543	531	543	123,300	543
2023-07-04	533	537	531	535	119,500	535
2023-07-03	531	535	530	533	99,300	533
2023-06-30	527	527	522	526	61,200	526
2023-06-29	528	532	525	527	75,500	527
2023-06-28	525	528	522	528	44,300	528
2023-06-27	525	526	518	520	94,900	520
2023-06-26	530	530	523	524	66,400	524
2023-06-23	532	535	522	528	109,200	528
2023-06-22	528	530	525	528	119,900	528
2023-06-21	520	523	518	523	93,200	523
2023-06-20	520	522	516	518	82,300	518
2023-06-19	528	528	519	521	133,100	521
2023-06-16	522	526	520	525	193,100	525
2023-06-15	517	522	513	519	95,300	519
2023-06-14	518	522	515	517	112,900	517
2023-06-13	512	517	510	517	130,800	517
2023-06-12	513	513	508	509	60,800	509
2023-06-09	507	508	503	505	80,500	505
2023-06-08	507	512	500	502	102,600	502
2023-06-07	508	514	506	509	164,700	509
2023-06-06	503	508	501	506	101,600	506
2023-06-05	502	505	499	505	115,900	505
2023-06-02	490	498	484	495	128,900	495
2023-06-01	489	492	485	485	107,400	485
2023-05-31	494	494	486	490	145,900	490
2023-05-30	500	500	492	497	125,500	497
2023-05-29	507	507	498	499	107,100	499
2023-05-26	506	510	503	503	79,900	503
2023-05-25	502	512	502	508	128,000	508
2023-05-24	501	507	501	502	54,300	502
2023-05-23	510	510	500	501	127,600	501
2023-05-22	502	508	502	504	130,600	504
2023-05-19	502	508	502	505	125,100	505
2023-05-18	502	505	499	501	137,200	501
2023-05-17	509	509	498	498	272,500	498
2023-05-16	525	525	510	510	202,700	510
2023-05-15	528	536	517	519	501,900	519
2023-05-12	579	586	572	577	184,500	577
2023-05-11	580	582	576	578	33,100	578
2023-05-10	580	583	578	580	73,800	580
2023-05-09	583	583	579	582	66,700	582
2023-05-08	577	583	576	583	63,100	583
2023-05-02	580	581	575	580	41,800	580
2023-05-01	585	587	578	580	95,900	580
2023-04-28	580	583	577	583	94,900	583
2023-04-27	568	578	568	578	271,500	578
2023-04-26	571	572	566	568	104,200	568
2023-04-25	575	579	571	572	102,000	572
2023-04-24	573	578	572	577	70,900	577
2023-04-21	574	579	571	577	65,900	577
2023-04-20	576	579	574	578	35,100	578
2023-04-19	576	578	573	576	46,000	576
2023-04-18	578	580	574	579	66,400	579
2023-04-17	576	577	571	577	54,200	577
2023-04-14	581	581	572	573	92,700	573
2023-04-13	576	579	572	579	75,600	579
2023-04-12	575	580	574	576	88,500	576
2023-04-11	573	575	570	575	48,800	575
2023-04-10	571	572	568	569	50,300	569
2023-04-07	570	575	568	570	60,400	570
2023-04-06	580	580	570	571	94,100	571
2023-04-05	591	591	580	583	123,100	583
2023-04-04	592	593	588	592	49,200	592
2023-04-03	596	600	594	595	74,200	595
2023-03-31	589	594	589	593	75,500	593
2023-03-30	580	589	580	589	73,400	589
2023-03-29	590	598	586	598	117,100	598
2023-03-28	591	592	587	589	77,300	589
2023-03-27	593	593	585	591	76,200	591
2023-03-24	591	591	584	589	49,500	589
2023-03-23	586	592	580	591	70,800	591
2023-03-22	596	596	587	588	83,500	588
2023-03-20	592	597	583	586	142,000	586
2023-03-17	612	612	597	602	89,100	602
2023-03-16	605	605	595	602	114,300	602
2023-03-15	612	619	610	615	79,600	615
2023-03-14	610	610	597	601	178,400	601
2023-03-13	622	623	613	618	141,500	618
2023-03-10	627	632	626	628	107,600	628
2023-03-09	634	635	626	633	105,900	633
2023-03-08	631	634	627	632	93,300	632
2023-03-07	631	634	627	628	84,800	628
2023-03-06	633	640	631	632	108,900	632
2023-03-03	630	635	628	630	106,100	630
2023-03-02	636	639	625	626	134,500	626
2023-03-01	630	640	630	639	153,600	639
2023-02-28	643	643	624	624	198,900	624
2023-02-27	630	643	630	643	206,400	643
2023-02-24	616	620	615	617	68,700	617
2023-02-22	616	619	609	614	138,800	614
2023-02-21	621	624	618	618	70,800	618
2023-02-20	622	623	615	620	83,300	620
2023-02-17	615	623	610	620	152,900	620
2023-02-16	605	615	603	614	133,600	614
2023-02-15	600	604	593	598	134,000	598
2023-02-14	583	594	576	592	238,500	592
2023-02-13	566	584	562	580	797,500	580
2023-02-10	645	650	636	636	280,500	636
2023-02-09	649	650	643	648	115,600	648
2023-02-08	649	651	645	650	83,100	650
2023-02-07	652	654	649	650	71,600	650
2023-02-06	653	656	651	655	38,300	655
2023-02-03	653	659	651	652	51,000	652
2023-02-02	665	666	656	656	53,000	656
2023-02-01	669	669	660	662	70,800	662
2023-01-31	661	667	661	664	75,200	664
2023-01-30	655	661	653	660	182,400	660
2023-01-27	655	658	651	653	70,200	653
2023-01-26	658	658	650	652	87,000	652
2023-01-25	651	655	647	654	92,500	654
2023-01-24	650	656	647	655	106,000	655
2023-01-23	650	650	643	648	72,700	648
2023-01-20	640	645	638	645	46,200	645
2023-01-19	639	640	634	636	57,600	636
2023-01-18	636	645	633	641	78,500	641
2023-01-17	627	638	627	636	47,200	636
2023-01-16	628	630	625	628	59,200	628
2023-01-13	632	634	628	629	68,000	629
2023-01-12	642	642	633	633	71,500	633
2023-01-11	642	644	640	641	44,500	641
2023-01-10	639	644	634	641	48,500	641
2023-01-06	624	635	623	632	70,100	632
2023-01-05	628	630	623	626	82,500	626
2023-01-04	639	639	625	625	91,700	625

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