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 |
|---|---|---|---|---|---|
| 1996/12/30 | 460 | 461 | 460 | 461 | 11,000 |
| 1996/12/27 | 461 | 462 | 460 | 460 | 34,000 |
| 1996/12/26 | 465 | 470 | 460 | 461 | 38,000 |
| 1996/12/25 | 470 | 477 | 460 | 460 | 25,000 |
| 1996/12/24 | 490 | 490 | 475 | 475 | 10,000 |
| 1996/12/20 | 483 | 488 | 483 | 485 | 13,000 |
| 1996/12/19 | 491 | 491 | 484 | 485 | 29,000 |
| 1996/12/18 | 511 | 511 | 500 | 500 | 23,000 |
| 1996/12/17 | 515 | 515 | 507 | 508 | 16,000 |
| 1996/12/16 | 520 | 520 | 515 | 515 | 4,000 |
| 1996/12/13 | 511 | 515 | 507 | 515 | 17,000 |
| 1996/12/12 | 515 | 515 | 510 | 510 | 21,000 |
| 1996/12/11 | 520 | 520 | 511 | 515 | 16,000 |
| 1996/12/10 | 520 | 520 | 520 | 520 | 1,000 |
| 1996/12/09 | 510 | 515 | 506 | 510 | 26,000 |
| 1996/12/06 | 520 | 520 | 510 | 510 | 28,000 |
| 1996/12/05 | 506 | 520 | 506 | 520 | 14,000 |
| 1996/12/04 | 516 | 516 | 507 | 516 | 6,000 |
| 1996/12/03 | 525 | 525 | 520 | 525 | 11,000 |
| 1996/12/02 | 520 | 531 | 520 | 522 | 12,000 |
| 1996/11/29 | 527 | 527 | 520 | 520 | 15,000 |
| 1996/11/28 | 535 | 536 | 525 | 525 | 18,000 |
| 1996/11/27 | 535 | 535 | 525 | 530 | 5,000 |
| 1996/11/26 | 540 | 555 | 525 | 555 | 22,000 |
| 1996/11/25 | 515 | 540 | 515 | 540 | 10,000 |
| 1996/11/22 | 527 | 531 | 525 | 525 | 37,000 |
| 1996/11/21 | 530 | 530 | 521 | 527 | 17,000 |
| 1996/11/20 | 555 | 555 | 545 | 545 | 11,000 |
| 1996/11/19 | 554 | 558 | 553 | 555 | 49,000 |
| 1996/11/18 | 560 | 563 | 550 | 554 | 94,000 |
| 1996/11/15 | 554 | 569 | 550 | 560 | 99,000 |
| 1996/11/14 | 530 | 555 | 525 | 550 | 128,000 |
| 1996/11/13 | 540 | 540 | 523 | 530 | 21,000 |
| 1996/11/12 | 540 | 540 | 540 | 540 | 2,000 |
| 1996/11/11 | 521 | 523 | 521 | 523 | 11,000 |
| 1996/11/08 | 547 | 547 | 521 | 521 | 22,000 |
| 1996/11/07 | 535 | 545 | 535 | 537 | 68,000 |
| 1996/11/06 | 531 | 550 | 530 | 550 | 87,000 |
| 1996/11/05 | 535 | 535 | 526 | 530 | 19,000 |
| 1996/11/01 | 525 | 535 | 523 | 535 | 32,000 |
| 1996/10/31 | 514 | 514 | 505 | 506 | 93,000 |
| 1996/10/30 | 526 | 526 | 500 | 500 | 111,000 |
| 1996/10/29 | 515 | 520 | 507 | 516 | 64,000 |
| 1996/10/28 | 515 | 515 | 515 | 515 | 3,000 |
| 1996/10/25 | 515 | 528 | 509 | 528 | 38,000 |
| 1996/10/24 | 510 | 516 | 510 | 515 | 25,000 |
| 1996/10/23 | 510 | 520 | 505 | 509 | 26,000 |
| 1996/10/22 | 531 | 531 | 515 | 515 | 15,000 |
| 1996/10/21 | 550 | 550 | 530 | 530 | 11,000 |
| 1996/10/18 | 555 | 559 | 547 | 558 | 45,000 |
| 1996/10/17 | 525 | 550 | 524 | 541 | 110,000 |
| 1996/10/16 | 520 | 520 | 511 | 515 | 84,000 |
| 1996/10/15 | 505 | 506 | 501 | 504 | 77,000 |
| 1996/10/14 | 510 | 510 | 505 | 505 | 24,000 |
| 1996/10/11 | 511 | 515 | 503 | 505 | 145,000 |
| 1996/10/09 | 526 | 526 | 516 | 526 | 60,000 |
| 1996/10/08 | 540 | 540 | 530 | 530 | 25,000 |
| 1996/10/07 | 550 | 550 | 550 | 550 | 2,000 |
| 1996/10/04 | 550 | 552 | 545 | 550 | 99,000 |
| 1996/10/03 | 550 | 560 | 550 | 551 | 25,000 |
| 1996/10/02 | 550 | 550 | 545 | 550 | 11,000 |
| 1996/10/01 | 543 | 550 | 543 | 545 | 17,000 |
| 1996/09/30 | 545 | 545 | 537 | 540 | 18,000 |
| 1996/09/27 | 535 | 535 | 535 | 535 | 8,000 |
| 1996/09/26 | 535 | 536 | 535 | 535 | 12,000 |
| 1996/09/25 | 537 | 537 | 535 | 535 | 8,000 |
| 1996/09/24 | 535 | 543 | 535 | 543 | 19,000 |
| 1996/09/20 | 560 | 560 | 560 | 560 | 3,000 |
| 1996/09/19 | 570 | 570 | 561 | 561 | 6,000 |
| 1996/09/18 | 565 | 565 | 556 | 556 | 20,000 |
| 1996/09/17 | 555 | 555 | 555 | 555 | 13,000 |
| 1996/09/13 | 540 | 545 | 540 | 545 | 6,000 |
| 1996/09/12 | 555 | 555 | 540 | 540 | 14,000 |
| 1996/09/11 | 535 | 555 | 535 | 555 | 10,000 |
| 1996/09/10 | 535 | 535 | 531 | 535 | 7,000 |
| 1996/09/09 | 540 | 540 | 535 | 535 | 9,000 |
| 1996/09/06 | 540 | 545 | 540 | 540 | 10,000 |
| 1996/09/05 | 545 | 545 | 541 | 541 | 12,000 |
| 1996/09/04 | 550 | 555 | 545 | 545 | 5,000 |
| 1996/09/03 | 550 | 550 | 540 | 540 | 24,000 |
| 1996/09/02 | 564 | 570 | 540 | 540 | 19,000 |
| 1996/08/30 | 580 | 580 | 565 | 565 | 26,000 |
| 1996/08/29 | 580 | 580 | 576 | 576 | 8,000 |
| 1996/08/28 | 598 | 598 | 582 | 582 | 45,000 |
| 1996/08/27 | 581 | 599 | 581 | 599 | 26,000 |
| 1996/08/26 | 585 | 585 | 581 | 581 | 11,000 |
| 1996/08/23 | 579 | 584 | 576 | 580 | 6,000 |
| 1996/08/22 | 589 | 589 | 579 | 579 | 6,000 |
| 1996/08/21 | 571 | 575 | 571 | 575 | 18,000 |
| 1996/08/20 | 561 | 570 | 560 | 570 | 8,000 |
| 1996/08/16 | 569 | 569 | 559 | 559 | 6,000 |
| 1996/08/15 | 550 | 550 | 550 | 550 | 9,000 |
| 1996/08/14 | 548 | 550 | 540 | 550 | 30,000 |
| 1996/08/13 | 552 | 552 | 540 | 550 | 9,000 |
| 1996/08/12 | 552 | 552 | 552 | 552 | 2,000 |
| 1996/08/09 | 552 | 552 | 550 | 552 | 19,000 |
| 1996/08/08 | 555 | 556 | 552 | 552 | 23,000 |
| 1996/08/06 | 560 | 560 | 551 | 555 | 8,000 |
| 1996/08/05 | 570 | 570 | 555 | 555 | 4,000 |
| 1996/08/02 | 580 | 580 | 565 | 565 | 10,000 |
| 1996/08/01 | 561 | 563 | 550 | 562 | 38,000 |
| 1996/07/31 | 565 | 565 | 560 | 560 | 10,000 |
| 1996/07/30 | 565 | 568 | 565 | 565 | 14,000 |
| 1996/07/29 | 580 | 580 | 570 | 570 | 14,000 |
| 1996/07/26 | 560 | 561 | 560 | 560 | 20,000 |
| 1996/07/25 | 570 | 570 | 552 | 560 | 19,000 |
| 1996/07/24 | 570 | 570 | 570 | 570 | 5,000 |
| 1996/07/23 | 583 | 583 | 571 | 571 | 18,000 |
| 1996/07/22 | 584 | 584 | 580 | 583 | 15,000 |
| 1996/07/19 | 585 | 586 | 575 | 583 | 28,000 |
| 1996/07/18 | 590 | 590 | 578 | 585 | 13,000 |
| 1996/07/17 | 600 | 600 | 580 | 585 | 23,000 |
| 1996/07/16 | 589 | 590 | 580 | 590 | 62,000 |
| 1996/07/15 | 588 | 605 | 587 | 605 | 39,000 |
| 1996/07/12 | 590 | 590 | 580 | 588 | 128,000 |
| 1996/07/11 | 600 | 600 | 591 | 594 | 32,000 |
| 1996/07/10 | 600 | 605 | 600 | 602 | 41,000 |
| 1996/07/09 | 602 | 606 | 602 | 603 | 11,000 |
| 1996/07/08 | 602 | 602 | 602 | 602 | 4,000 |
| 1996/07/05 | 607 | 620 | 607 | 610 | 22,000 |
| 1996/07/04 | 615 | 615 | 606 | 606 | 9,000 |
| 1996/07/03 | 620 | 621 | 610 | 610 | 17,000 |
| 1996/07/02 | 630 | 630 | 620 | 620 | 12,000 |
| 1996/07/01 | 629 | 630 | 620 | 630 | 15,000 |
| 1996/06/28 | 630 | 630 | 620 | 620 | 29,000 |
| 1996/06/27 | 610 | 620 | 610 | 620 | 14,000 |
| 1996/06/26 | 615 | 620 | 615 | 615 | 5,000 |
| 1996/06/25 | 620 | 620 | 615 | 615 | 2,000 |
| 1996/06/24 | 610 | 610 | 605 | 605 | 8,000 |
| 1996/06/21 | 600 | 605 | 600 | 605 | 8,000 |
| 1996/06/20 | 606 | 606 | 600 | 600 | 4,000 |
| 1996/06/19 | 605 | 605 | 600 | 600 | 19,000 |
| 1996/06/18 | 610 | 611 | 605 | 605 | 15,000 |
| 1996/06/17 | 610 | 610 | 610 | 610 | 5,000 |
| 1996/06/14 | 620 | 620 | 610 | 611 | 9,000 |
| 1996/06/13 | 611 | 624 | 611 | 620 | 9,000 |
| 1996/06/12 | 601 | 611 | 600 | 605 | 14,000 |
| 1996/06/11 | 601 | 601 | 600 | 600 | 18,000 |
| 1996/06/10 | 601 | 601 | 601 | 601 | 1,000 |
| 1996/06/07 | 606 | 620 | 600 | 600 | 21,000 |
| 1996/06/05 | 622 | 622 | 610 | 610 | 9,000 |
| 1996/06/04 | 621 | 621 | 605 | 605 | 5,000 |
| 1996/06/03 | 623 | 625 | 623 | 623 | 12,000 |
| 1996/05/31 | 625 | 625 | 625 | 625 | 13,000 |
| 1996/05/30 | 631 | 632 | 630 | 630 | 11,000 |
| 1996/05/29 | 635 | 640 | 631 | 631 | 23,000 |
| 1996/05/28 | 632 | 634 | 632 | 634 | 11,000 |
| 1996/05/27 | 653 | 653 | 631 | 632 | 13,000 |
| 1996/05/24 | 630 | 635 | 625 | 625 | 30,000 |
| 1996/05/23 | 635 | 635 | 630 | 630 | 64,000 |
| 1996/05/22 | 635 | 640 | 635 | 635 | 64,000 |
| 1996/05/21 | 650 | 650 | 635 | 635 | 29,000 |
| 1996/05/20 | 648 | 655 | 635 | 649 | 62,000 |
| 1996/05/17 | 635 | 650 | 635 | 650 | 22,000 |
| 1996/05/16 | 651 | 655 | 635 | 635 | 27,000 |
| 1996/05/15 | 630 | 650 | 630 | 650 | 38,000 |
| 1996/05/14 | 636 | 636 | 632 | 632 | 24,000 |
| 1996/05/13 | 645 | 645 | 632 | 636 | 11,000 |
| 1996/05/10 | 645 | 645 | 631 | 645 | 37,000 |
| 1996/05/09 | 643 | 649 | 641 | 645 | 33,000 |
| 1996/05/08 | 649 | 655 | 640 | 641 | 38,000 |
| 1996/05/07 | 660 | 660 | 651 | 651 | 37,000 |
| 1996/05/02 | 660 | 665 | 660 | 660 | 22,000 |
| 1996/05/01 | 670 | 670 | 660 | 665 | 24,000 |
| 1996/04/30 | 670 | 670 | 660 | 660 | 16,000 |
| 1996/04/26 | 670 | 671 | 660 | 660 | 51,000 |
| 1996/04/25 | 665 | 680 | 665 | 665 | 100,000 |
| 1996/04/24 | 670 | 680 | 660 | 680 | 97,000 |
| 1996/04/23 | 670 | 672 | 655 | 657 | 61,000 |
| 1996/04/22 | 674 | 674 | 663 | 670 | 35,000 |
| 1996/04/19 | 672 | 675 | 666 | 672 | 130,000 |
| 1996/04/18 | 667 | 679 | 650 | 679 | 44,000 |
| 1996/04/17 | 670 | 676 | 665 | 666 | 92,000 |
| 1996/04/16 | 690 | 695 | 676 | 676 | 243,000 |
| 1996/04/15 | 677 | 689 | 675 | 685 | 379,000 |
| 1996/04/12 | 676 | 681 | 665 | 675 | 515,000 |
| 1996/04/11 | 665 | 685 | 660 | 670 | 1,016,000 |
| 1996/04/10 | 650 | 668 | 650 | 660 | 260,000 |
| 1996/04/09 | 651 | 651 | 637 | 645 | 30,000 |
| 1996/04/08 | 661 | 661 | 645 | 652 | 68,000 |
| 1996/04/05 | 648 | 671 | 641 | 663 | 282,000 |
| 1996/04/04 | 632 | 640 | 626 | 640 | 84,000 |
| 1996/04/03 | 635 | 645 | 617 | 617 | 114,000 |
| 1996/04/02 | 610 | 620 | 610 | 620 | 36,000 |
| 1996/04/01 | 600 | 600 | 591 | 591 | 48,000 |
| 1996/03/29 | 595 | 595 | 588 | 590 | 9,000 |
| 1996/03/28 | 600 | 605 | 595 | 595 | 20,000 |
| 1996/03/27 | 581 | 600 | 581 | 600 | 17,000 |
| 1996/03/26 | 585 | 587 | 585 | 587 | 11,000 |
| 1996/03/25 | 610 | 612 | 610 | 610 | 9,000 |
| 1996/03/22 | 601 | 610 | 600 | 610 | 6,000 |
| 1996/03/21 | 608 | 608 | 601 | 602 | 10,000 |
| 1996/03/19 | 590 | 609 | 585 | 605 | 27,000 |
| 1996/03/18 | 595 | 607 | 595 | 595 | 9,000 |
| 1996/03/15 | 580 | 600 | 580 | 600 | 10,000 |
| 1996/03/14 | 561 | 570 | 550 | 570 | 18,000 |
| 1996/03/13 | 585 | 585 | 570 | 571 | 16,000 |
| 1996/03/12 | 581 | 585 | 580 | 585 | 10,000 |
| 1996/03/08 | 580 | 606 | 580 | 606 | 12,000 |
| 1996/03/07 | 585 | 585 | 580 | 580 | 16,000 |
| 1996/03/06 | 605 | 605 | 600 | 600 | 6,000 |
| 1996/03/05 | 610 | 610 | 600 | 605 | 10,000 |
| 1996/03/04 | 610 | 620 | 610 | 610 | 13,000 |
| 1996/03/01 | 620 | 620 | 610 | 617 | 7,000 |
| 1996/02/29 | 594 | 610 | 592 | 610 | 21,000 |
| 1996/02/28 | 598 | 600 | 598 | 598 | 32,000 |
| 1996/02/27 | 601 | 601 | 592 | 598 | 14,000 |
| 1996/02/26 | 614 | 614 | 600 | 601 | 13,000 |
| 1996/02/23 | 591 | 614 | 583 | 614 | 24,000 |
| 1996/02/22 | 615 | 615 | 596 | 600 | 29,000 |
| 1996/02/21 | 612 | 625 | 610 | 610 | 18,000 |
| 1996/02/20 | 625 | 625 | 610 | 611 | 13,000 |
| 1996/02/19 | 621 | 622 | 620 | 621 | 12,000 |
| 1996/02/16 | 630 | 630 | 610 | 620 | 30,000 |
| 1996/02/15 | 640 | 650 | 621 | 622 | 34,000 |
| 1996/02/14 | 626 | 635 | 620 | 635 | 7,000 |
| 1996/02/13 | 653 | 653 | 625 | 625 | 40,000 |
| 1996/02/09 | 643 | 652 | 636 | 640 | 500,000 |
| 1996/02/08 | 626 | 626 | 620 | 623 | 457,000 |
| 1996/02/07 | 620 | 630 | 613 | 626 | 129,000 |
| 1996/02/06 | 635 | 635 | 613 | 616 | 88,000 |
| 1996/02/05 | 654 | 654 | 627 | 627 | 23,000 |
| 1996/02/02 | 655 | 655 | 636 | 654 | 35,000 |
| 1996/02/01 | 637 | 666 | 637 | 656 | 93,000 |
| 1996/01/31 | 645 | 647 | 630 | 632 | 76,000 |
| 1996/01/30 | 622 | 640 | 620 | 640 | 47,000 |
| 1996/01/29 | 636 | 640 | 620 | 622 | 81,000 |
| 1996/01/26 | 621 | 641 | 610 | 641 | 64,000 |
| 1996/01/25 | 645 | 645 | 631 | 631 | 45,000 |
| 1996/01/24 | 635 | 645 | 630 | 640 | 76,000 |
| 1996/01/23 | 630 | 635 | 630 | 630 | 59,000 |
| 1996/01/22 | 655 | 665 | 630 | 630 | 52,000 |
| 1996/01/19 | 659 | 660 | 639 | 655 | 99,000 |
| 1996/01/18 | 670 | 678 | 640 | 665 | 248,000 |
| 1996/01/17 | 690 | 690 | 661 | 670 | 421,000 |
| 1996/01/16 | 670 | 699 | 667 | 670 | 1,383,000 |
| 1996/01/12 | 650 | 681 | 645 | 665 | 2,215,000 |
| 1996/01/11 | 610 | 670 | 610 | 665 | 648,000 |
| 1996/01/10 | 585 | 605 | 585 | 605 | 23,000 |
| 1996/01/09 | 585 | 590 | 585 | 585 | 11,000 |
| 1996/01/08 | 590 | 590 | 585 | 585 | 16,000 |
| 1996/01/05 | 590 | 590 | 590 | 590 | 5,000 |
| 1996/01/04 | 587 | 587 | 587 | 587 | 8,000 |