サンコール(5985)の株価時系列情報
サンコール(5985)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 1995/12/29 | 588 | 588 | 580 | 580 | 2,000 |
| 1995/12/28 | 588 | 588 | 570 | 588 | 17,000 |
| 1995/12/27 | 580 | 588 | 575 | 575 | 24,000 |
| 1995/12/26 | 590 | 590 | 590 | 590 | 2,000 |
| 1995/12/25 | 580 | 580 | 580 | 580 | 3,000 |
| 1995/12/22 | 580 | 580 | 575 | 580 | 13,000 |
| 1995/12/21 | 585 | 590 | 575 | 585 | 23,000 |
| 1995/12/20 | 580 | 595 | 580 | 580 | 8,000 |
| 1995/12/19 | 586 | 586 | 585 | 585 | 4,000 |
| 1995/12/18 | 615 | 615 | 582 | 582 | 14,000 |
| 1995/12/15 | 607 | 615 | 600 | 607 | 85,000 |
| 1995/12/14 | 598 | 600 | 590 | 599 | 61,000 |
| 1995/12/13 | 610 | 610 | 575 | 575 | 130,000 |
| 1995/12/12 | 560 | 597 | 560 | 589 | 42,000 |
| 1995/12/11 | 556 | 566 | 555 | 555 | 22,000 |
| 1995/12/08 | 555 | 555 | 555 | 555 | 2,000 |
| 1995/12/07 | 562 | 562 | 550 | 550 | 15,000 |
| 1995/12/06 | 576 | 576 | 558 | 558 | 10,000 |
| 1995/12/05 | 581 | 581 | 571 | 576 | 6,000 |
| 1995/12/04 | 600 | 600 | 581 | 581 | 18,000 |
| 1995/12/01 | 594 | 600 | 590 | 600 | 27,000 |
| 1995/11/30 | 580 | 590 | 575 | 580 | 27,000 |
| 1995/11/29 | 600 | 600 | 569 | 569 | 19,000 |
| 1995/11/28 | 615 | 615 | 584 | 589 | 49,000 |
| 1995/11/27 | 600 | 630 | 589 | 606 | 164,000 |
| 1995/11/24 | 566 | 590 | 566 | 590 | 49,000 |
| 1995/11/22 | 565 | 565 | 560 | 564 | 28,000 |
| 1995/11/21 | 530 | 552 | 530 | 552 | 31,000 |
| 1995/11/20 | 530 | 535 | 530 | 530 | 10,000 |
| 1995/11/17 | 525 | 539 | 525 | 530 | 15,000 |
| 1995/11/16 | 530 | 531 | 530 | 530 | 11,000 |
| 1995/11/15 | 540 | 545 | 540 | 545 | 10,000 |
| 1995/11/14 | 550 | 550 | 545 | 545 | 18,000 |
| 1995/11/13 | 535 | 548 | 534 | 547 | 24,000 |
| 1995/11/10 | 549 | 549 | 537 | 537 | 20,000 |
| 1995/11/09 | 545 | 547 | 540 | 540 | 32,000 |
| 1995/11/08 | 530 | 545 | 525 | 530 | 29,000 |
| 1995/11/07 | 532 | 532 | 530 | 530 | 16,000 |
| 1995/11/06 | 531 | 532 | 530 | 532 | 19,000 |
| 1995/11/02 | 548 | 548 | 530 | 530 | 28,000 |
| 1995/11/01 | 510 | 545 | 510 | 543 | 79,000 |
| 1995/10/31 | 501 | 503 | 499 | 503 | 16,000 |
| 1995/10/30 | 486 | 490 | 485 | 485 | 14,000 |
| 1995/10/26 | 505 | 505 | 485 | 491 | 38,000 |
| 1995/10/25 | 532 | 532 | 498 | 500 | 63,000 |
| 1995/10/24 | 480 | 534 | 480 | 532 | 128,000 |
| 1995/10/23 | 478 | 480 | 478 | 480 | 11,000 |
| 1995/10/20 | 456 | 465 | 456 | 461 | 3,000 |
| 1995/10/19 | 450 | 452 | 450 | 452 | 7,000 |
| 1995/10/13 | 447 | 447 | 441 | 441 | 4,000 |
| 1995/10/12 | 459 | 459 | 459 | 459 | 3,000 |
| 1995/10/09 | 468 | 468 | 468 | 468 | 1,000 |
| 1995/10/06 | 470 | 470 | 468 | 470 | 5,000 |
| 1995/10/05 | 470 | 470 | 470 | 470 | 2,000 |
| 1995/10/04 | 470 | 470 | 470 | 470 | 5,000 |
| 1995/10/03 | 471 | 471 | 471 | 471 | 1,000 |
| 1995/10/02 | 471 | 471 | 471 | 471 | 2,000 |
| 1995/09/29 | 471 | 471 | 471 | 471 | 12,000 |
| 1995/09/26 | 463 | 463 | 463 | 463 | 2,000 |
| 1995/09/25 | 471 | 471 | 470 | 470 | 17,000 |
| 1995/09/22 | 478 | 478 | 471 | 471 | 3,000 |
| 1995/09/21 | 475 | 475 | 475 | 475 | 11,000 |
| 1995/09/20 | 482 | 485 | 482 | 485 | 4,000 |
| 1995/09/18 | 479 | 491 | 479 | 491 | 12,000 |
| 1995/09/14 | 475 | 479 | 475 | 479 | 3,000 |
| 1995/09/12 | 470 | 471 | 470 | 471 | 4,000 |
| 1995/09/07 | 471 | 471 | 470 | 470 | 4,000 |
| 1995/09/05 | 471 | 471 | 470 | 470 | 5,000 |
| 1995/09/04 | 471 | 471 | 471 | 471 | 7,000 |
| 1995/09/01 | 472 | 476 | 472 | 476 | 8,000 |
| 1995/08/31 | 483 | 483 | 470 | 470 | 3,000 |
| 1995/08/30 | 495 | 495 | 470 | 480 | 26,000 |
| 1995/08/29 | 498 | 498 | 496 | 496 | 2,000 |
| 1995/08/28 | 505 | 505 | 490 | 498 | 8,000 |
| 1995/08/25 | 466 | 515 | 465 | 512 | 116,000 |
| 1995/08/24 | 460 | 463 | 455 | 460 | 95,000 |
| 1995/08/23 | 463 | 464 | 460 | 460 | 11,000 |
| 1995/08/22 | 471 | 471 | 460 | 460 | 28,000 |
| 1995/08/21 | 469 | 480 | 465 | 468 | 138,000 |
| 1995/08/18 | 465 | 465 | 455 | 463 | 127,000 |
| 1995/08/17 | 460 | 460 | 460 | 460 | 5,000 |
| 1995/08/16 | 455 | 460 | 455 | 460 | 4,000 |
| 1995/08/15 | 450 | 450 | 450 | 450 | 2,000 |
| 1995/08/14 | 440 | 440 | 440 | 440 | 2,000 |
| 1995/08/11 | 436 | 436 | 436 | 436 | 1,000 |
| 1995/08/10 | 436 | 436 | 436 | 436 | 2,000 |
| 1995/08/09 | 436 | 436 | 436 | 436 | 1,000 |
| 1995/08/07 | 440 | 440 | 440 | 440 | 1,000 |
| 1995/08/04 | 441 | 441 | 440 | 440 | 2,000 |
| 1995/08/01 | 435 | 445 | 435 | 445 | 8,000 |
| 1995/07/31 | 425 | 425 | 425 | 425 | 1,000 |
| 1995/07/28 | 421 | 421 | 421 | 421 | 3,000 |
| 1995/07/26 | 427 | 427 | 427 | 427 | 3,000 |
| 1995/07/25 | 449 | 449 | 448 | 448 | 2,000 |
| 1995/07/24 | 450 | 450 | 450 | 450 | 1,000 |
| 1995/07/21 | 448 | 448 | 448 | 448 | 2,000 |
| 1995/07/20 | 458 | 458 | 458 | 458 | 1,000 |
| 1995/07/19 | 461 | 464 | 460 | 464 | 6,000 |
| 1995/07/18 | 462 | 464 | 462 | 464 | 2,000 |
| 1995/07/17 | 451 | 451 | 451 | 451 | 4,000 |
| 1995/07/11 | 439 | 439 | 439 | 439 | 5,000 |
| 1995/07/10 | 427 | 439 | 427 | 439 | 2,000 |
| 1995/07/07 | 406 | 409 | 406 | 409 | 4,000 |
| 1995/07/06 | 405 | 405 | 405 | 405 | 3,000 |
| 1995/07/05 | 405 | 405 | 405 | 405 | 4,000 |
| 1995/07/04 | 405 | 405 | 405 | 405 | 6,000 |
| 1995/07/03 | 405 | 405 | 405 | 405 | 4,000 |
| 1995/06/30 | 405 | 405 | 405 | 405 | 4,000 |
| 1995/06/28 | 405 | 405 | 405 | 405 | 1,000 |
| 1995/06/27 | 405 | 405 | 405 | 405 | 1,000 |
| 1995/06/26 | 405 | 405 | 405 | 405 | 2,000 |
| 1995/06/23 | 395 | 395 | 390 | 390 | 26,000 |
| 1995/06/22 | 390 | 390 | 390 | 390 | 3,000 |
| 1995/06/21 | 400 | 400 | 400 | 400 | 1,000 |
| 1995/06/15 | 403 | 409 | 403 | 405 | 12,000 |
| 1995/06/12 | 409 | 409 | 409 | 409 | 1,000 |
| 1995/06/09 | 412 | 412 | 412 | 412 | 3,000 |
| 1995/06/06 | 423 | 423 | 423 | 423 | 3,000 |
| 1995/06/05 | 423 | 423 | 423 | 423 | 1,000 |
| 1995/06/02 | 417 | 417 | 417 | 417 | 1,000 |
| 1995/06/01 | 406 | 406 | 406 | 406 | 3,000 |
| 1995/05/31 | 418 | 418 | 418 | 418 | 3,000 |
| 1995/05/29 | 409 | 409 | 409 | 409 | 1,000 |
| 1995/05/24 | 390 | 390 | 385 | 385 | 4,000 |
| 1995/05/23 | 390 | 390 | 390 | 390 | 2,000 |
| 1995/05/19 | 420 | 420 | 420 | 420 | 5,000 |
| 1995/05/12 | 433 | 433 | 433 | 433 | 2,000 |
| 1995/05/09 | 433 | 433 | 433 | 433 | 7,000 |
| 1995/05/08 | 433 | 433 | 433 | 433 | 3,000 |
| 1995/05/02 | 434 | 434 | 433 | 433 | 10,000 |
| 1995/05/01 | 440 | 440 | 435 | 435 | 11,000 |
| 1995/04/28 | 440 | 440 | 435 | 435 | 3,000 |
| 1995/04/27 | 450 | 450 | 450 | 450 | 6,000 |
| 1995/04/26 | 450 | 450 | 450 | 450 | 26,000 |
| 1995/04/25 | 450 | 450 | 450 | 450 | 1,000 |
| 1995/04/24 | 450 | 450 | 450 | 450 | 7,000 |
| 1995/04/21 | 444 | 450 | 444 | 450 | 4,000 |
| 1995/04/20 | 447 | 447 | 447 | 447 | 2,000 |
| 1995/04/19 | 450 | 450 | 450 | 450 | 1,000 |
| 1995/04/14 | 450 | 450 | 450 | 450 | 3,000 |
| 1995/04/13 | 450 | 450 | 450 | 450 | 1,000 |
| 1995/04/11 | 460 | 460 | 460 | 460 | 1,000 |
| 1995/04/10 | 460 | 460 | 460 | 460 | 1,000 |
| 1995/04/07 | 460 | 460 | 460 | 460 | 1,000 |
| 1995/04/06 | 440 | 440 | 440 | 440 | 1,000 |
| 1995/04/05 | 440 | 440 | 440 | 440 | 4,000 |
| 1995/04/04 | 450 | 450 | 450 | 450 | 1,000 |
| 1995/04/03 | 451 | 451 | 450 | 450 | 2,000 |
| 1995/03/31 | 450 | 450 | 450 | 450 | 1,000 |
| 1995/03/28 | 410 | 410 | 410 | 410 | 4,000 |
| 1995/03/27 | 420 | 420 | 420 | 420 | 12,000 |
| 1995/03/23 | 435 | 435 | 420 | 420 | 13,000 |
| 1995/03/22 | 440 | 440 | 430 | 430 | 6,000 |
| 1995/03/20 | 450 | 450 | 450 | 450 | 2,000 |
| 1995/03/14 | 500 | 500 | 500 | 500 | 3,000 |
| 1995/03/13 | 500 | 500 | 500 | 500 | 2,000 |
| 1995/03/09 | 489 | 490 | 480 | 480 | 4,000 |
| 1995/03/08 | 461 | 461 | 461 | 461 | 1,000 |
| 1995/03/07 | 478 | 478 | 478 | 478 | 1,000 |
| 1995/03/06 | 490 | 490 | 490 | 490 | 3,000 |
| 1995/03/03 | 491 | 495 | 491 | 495 | 3,000 |
| 1995/03/02 | 484 | 490 | 484 | 490 | 25,000 |
| 1995/02/28 | 555 | 564 | 555 | 559 | 9,000 |
| 1995/02/23 | 575 | 575 | 560 | 565 | 12,000 |
| 1995/02/21 | 575 | 575 | 575 | 575 | 1,000 |
| 1995/02/20 | 578 | 578 | 578 | 578 | 3,000 |
| 1995/02/16 | 565 | 590 | 565 | 590 | 6,000 |
| 1995/02/15 | 565 | 570 | 564 | 564 | 58,000 |
| 1995/02/06 | 590 | 590 | 590 | 590 | 1,000 |
| 1995/01/31 | 580 | 590 | 580 | 590 | 7,000 |
| 1995/01/30 | 575 | 575 | 575 | 575 | 2,000 |
| 1995/01/27 | 575 | 575 | 575 | 575 | 1,000 |
| 1995/01/06 | 640 | 640 | 640 | 640 | 2,000 |
| 1995/01/05 | 640 | 640 | 640 | 640 | 5,000 |