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 |
|---|---|---|---|---|---|
| 2005/12/30 | 781 | 820 | 775 | 795 | 444,000 |
| 2005/12/29 | 732 | 768 | 730 | 755 | 302,000 |
| 2005/12/28 | 727 | 740 | 727 | 732 | 100,000 |
| 2005/12/27 | 726 | 730 | 726 | 727 | 152,000 |
| 2005/12/26 | 732 | 734 | 726 | 730 | 157,000 |
| 2005/12/22 | 736 | 738 | 730 | 732 | 86,000 |
| 2005/12/21 | 739 | 743 | 735 | 737 | 111,000 |
| 2005/12/20 | 747 | 747 | 735 | 735 | 126,000 |
| 2005/12/19 | 745 | 749 | 737 | 737 | 168,000 |
| 2005/12/16 | 726 | 745 | 721 | 736 | 300,000 |
| 2005/12/15 | 717 | 729 | 710 | 717 | 178,000 |
| 2005/12/14 | 724 | 724 | 713 | 716 | 39,000 |
| 2005/12/13 | 717 | 724 | 716 | 720 | 52,000 |
| 2005/12/12 | 722 | 722 | 711 | 717 | 53,000 |
| 2005/12/09 | 700 | 715 | 700 | 710 | 63,000 |
| 2005/12/08 | 727 | 730 | 715 | 715 | 80,000 |
| 2005/12/07 | 720 | 730 | 720 | 727 | 56,000 |
| 2005/12/06 | 723 | 732 | 720 | 725 | 72,000 |
| 2005/12/05 | 710 | 738 | 710 | 738 | 194,000 |
| 2005/12/02 | 705 | 712 | 705 | 705 | 84,000 |
| 2005/12/01 | 697 | 705 | 696 | 705 | 114,000 |
| 2005/11/30 | 703 | 708 | 703 | 704 | 47,000 |
| 2005/11/29 | 700 | 710 | 700 | 710 | 92,000 |
| 2005/11/28 | 704 | 715 | 704 | 706 | 74,000 |
| 2005/11/25 | 700 | 707 | 699 | 702 | 112,000 |
| 2005/11/24 | 693 | 705 | 690 | 705 | 146,000 |
| 2005/11/22 | 695 | 695 | 685 | 693 | 114,000 |
| 2005/11/21 | 679 | 688 | 676 | 684 | 108,000 |
| 2005/11/18 | 667 | 672 | 667 | 672 | 105,000 |
| 2005/11/17 | 658 | 663 | 654 | 663 | 145,000 |
| 2005/11/16 | 657 | 657 | 648 | 653 | 106,000 |
| 2005/11/15 | 665 | 665 | 658 | 658 | 98,000 |
| 2005/11/14 | 664 | 667 | 663 | 667 | 89,000 |
| 2005/11/11 | 656 | 664 | 656 | 663 | 68,000 |
| 2005/11/10 | 668 | 668 | 655 | 655 | 101,000 |
| 2005/11/09 | 665 | 674 | 665 | 669 | 51,000 |
| 2005/11/08 | 675 | 677 | 658 | 664 | 76,000 |
| 2005/11/07 | 680 | 681 | 667 | 667 | 111,000 |
| 2005/11/04 | 650 | 670 | 650 | 669 | 273,000 |
| 2005/11/02 | 648 | 648 | 642 | 642 | 113,000 |
| 2005/11/01 | 644 | 648 | 641 | 648 | 69,000 |
| 2005/10/31 | 635 | 640 | 635 | 639 | 39,000 |
| 2005/10/28 | 632 | 636 | 631 | 635 | 23,000 |
| 2005/10/27 | 639 | 640 | 636 | 636 | 34,000 |
| 2005/10/26 | 638 | 640 | 636 | 638 | 13,000 |
| 2005/10/25 | 638 | 641 | 638 | 638 | 20,000 |
| 2005/10/24 | 644 | 644 | 634 | 638 | 24,000 |
| 2005/10/21 | 633 | 647 | 630 | 647 | 77,000 |
| 2005/10/20 | 640 | 640 | 633 | 633 | 22,000 |
| 2005/10/19 | 649 | 649 | 634 | 640 | 45,000 |
| 2005/10/18 | 639 | 645 | 638 | 645 | 78,000 |
| 2005/10/17 | 645 | 648 | 631 | 634 | 389,000 |
| 2005/10/14 | 622 | 637 | 622 | 631 | 332,000 |
| 2005/10/13 | 627 | 633 | 622 | 622 | 54,000 |
| 2005/10/12 | 620 | 628 | 620 | 627 | 74,000 |
| 2005/10/11 | 625 | 627 | 619 | 619 | 74,000 |
| 2005/10/07 | 627 | 630 | 621 | 629 | 82,000 |
| 2005/10/06 | 641 | 641 | 629 | 635 | 68,000 |
| 2005/10/05 | 645 | 646 | 641 | 646 | 48,000 |
| 2005/10/04 | 648 | 649 | 640 | 648 | 72,000 |
| 2005/10/03 | 640 | 648 | 640 | 648 | 34,000 |
| 2005/09/30 | 635 | 640 | 635 | 638 | 38,000 |
| 2005/09/29 | 645 | 645 | 633 | 635 | 77,000 |
| 2005/09/28 | 648 | 648 | 645 | 646 | 30,000 |
| 2005/09/27 | 650 | 652 | 643 | 652 | 34,000 |
| 2005/09/26 | 653 | 659 | 653 | 655 | 76,000 |
| 2005/09/22 | 650 | 653 | 643 | 652 | 84,000 |
| 2005/09/21 | 654 | 658 | 651 | 653 | 116,000 |
| 2005/09/20 | 646 | 655 | 645 | 654 | 109,000 |
| 2005/09/16 | 635 | 647 | 635 | 644 | 137,000 |
| 2005/09/15 | 627 | 635 | 627 | 634 | 98,000 |
| 2005/09/14 | 630 | 630 | 622 | 627 | 67,000 |
| 2005/09/13 | 619 | 630 | 619 | 630 | 66,000 |
| 2005/09/12 | 617 | 620 | 610 | 619 | 44,000 |
| 2005/09/09 | 614 | 617 | 603 | 603 | 39,000 |
| 2005/09/08 | 621 | 624 | 614 | 614 | 58,000 |
| 2005/09/07 | 624 | 629 | 621 | 629 | 86,000 |
| 2005/09/06 | 628 | 630 | 622 | 624 | 98,000 |
| 2005/09/05 | 623 | 630 | 622 | 627 | 128,000 |
| 2005/09/02 | 616 | 623 | 615 | 622 | 187,000 |
| 2005/09/01 | 612 | 617 | 611 | 616 | 110,000 |
| 2005/08/31 | 607 | 608 | 605 | 608 | 27,000 |
| 2005/08/30 | 608 | 610 | 605 | 606 | 37,000 |
| 2005/08/29 | 614 | 614 | 602 | 602 | 33,000 |
| 2005/08/26 | 600 | 615 | 600 | 615 | 169,000 |
| 2005/08/25 | 600 | 601 | 598 | 599 | 34,000 |
| 2005/08/24 | 595 | 604 | 592 | 602 | 66,000 |
| 2005/08/23 | 591 | 595 | 590 | 595 | 47,000 |
| 2005/08/22 | 586 | 589 | 586 | 588 | 83,000 |
| 2005/08/19 | 585 | 589 | 585 | 585 | 61,000 |
| 2005/08/18 | 583 | 589 | 583 | 589 | 122,000 |
| 2005/08/17 | 584 | 584 | 580 | 581 | 78,000 |
| 2005/08/16 | 586 | 586 | 583 | 584 | 94,000 |
| 2005/08/15 | 593 | 594 | 588 | 588 | 156,000 |
| 2005/08/12 | 596 | 597 | 593 | 593 | 73,000 |
| 2005/08/11 | 594 | 597 | 592 | 596 | 106,000 |
| 2005/08/10 | 592 | 595 | 588 | 588 | 116,000 |
| 2005/08/09 | 582 | 590 | 582 | 586 | 145,000 |
| 2005/08/08 | 587 | 587 | 571 | 578 | 84,000 |
| 2005/08/05 | 587 | 594 | 585 | 590 | 56,000 |
| 2005/08/04 | 603 | 603 | 586 | 589 | 138,000 |
| 2005/08/03 | 612 | 612 | 607 | 607 | 83,000 |
| 2005/08/02 | 612 | 612 | 607 | 612 | 58,000 |
| 2005/08/01 | 620 | 620 | 610 | 613 | 90,000 |
| 2005/07/29 | 620 | 620 | 617 | 620 | 37,000 |
| 2005/07/28 | 620 | 621 | 618 | 620 | 112,000 |
| 2005/07/27 | 617 | 620 | 612 | 620 | 109,000 |
| 2005/07/26 | 620 | 623 | 617 | 617 | 51,000 |
| 2005/07/25 | 612 | 620 | 612 | 620 | 22,000 |
| 2005/07/22 | 620 | 620 | 613 | 613 | 58,000 |
| 2005/07/21 | 620 | 628 | 619 | 623 | 125,000 |
| 2005/07/20 | 619 | 622 | 615 | 620 | 61,000 |
| 2005/07/19 | 619 | 619 | 613 | 616 | 39,000 |
| 2005/07/15 | 620 | 620 | 612 | 612 | 50,000 |
| 2005/07/14 | 623 | 628 | 621 | 621 | 166,000 |
| 2005/07/13 | 609 | 620 | 605 | 620 | 158,000 |
| 2005/07/12 | 610 | 611 | 608 | 608 | 27,000 |
| 2005/07/11 | 605 | 614 | 605 | 608 | 43,000 |
| 2005/07/08 | 601 | 605 | 600 | 605 | 91,000 |
| 2005/07/07 | 608 | 610 | 606 | 608 | 68,000 |
| 2005/07/06 | 605 | 615 | 605 | 615 | 81,000 |
| 2005/07/05 | 616 | 616 | 606 | 606 | 53,000 |
| 2005/07/04 | 623 | 623 | 615 | 615 | 47,000 |
| 2005/07/01 | 604 | 615 | 604 | 613 | 94,000 |
| 2005/06/30 | 600 | 607 | 600 | 603 | 90,000 |
| 2005/06/29 | 602 | 602 | 593 | 596 | 65,000 |
| 2005/06/28 | 598 | 600 | 595 | 600 | 64,000 |
| 2005/06/27 | 609 | 609 | 592 | 598 | 115,000 |
| 2005/06/24 | 606 | 615 | 595 | 611 | 289,000 |
| 2005/06/23 | 623 | 632 | 623 | 626 | 638,000 |
| 2005/06/22 | 616 | 619 | 610 | 616 | 209,000 |
| 2005/06/21 | 622 | 622 | 607 | 614 | 394,000 |
| 2005/06/20 | 596 | 619 | 591 | 618 | 720,000 |
| 2005/06/17 | 582 | 598 | 582 | 589 | 539,000 |
| 2005/06/16 | 588 | 589 | 577 | 577 | 108,000 |
| 2005/06/15 | 591 | 595 | 579 | 592 | 234,000 |
| 2005/06/14 | 558 | 599 | 558 | 599 | 716,000 |
| 2005/06/13 | 552 | 558 | 552 | 553 | 45,000 |
| 2005/06/10 | 550 | 552 | 550 | 551 | 36,000 |
| 2005/06/09 | 551 | 551 | 549 | 549 | 19,000 |
| 2005/06/08 | 553 | 553 | 548 | 552 | 39,000 |
| 2005/06/07 | 553 | 553 | 550 | 553 | 12,000 |
| 2005/06/06 | 553 | 553 | 548 | 550 | 19,000 |
| 2005/06/03 | 561 | 561 | 553 | 557 | 15,000 |
| 2005/06/02 | 563 | 563 | 560 | 560 | 15,000 |
| 2005/06/01 | 562 | 563 | 562 | 562 | 23,000 |
| 2005/05/31 | 559 | 563 | 558 | 563 | 37,000 |
| 2005/05/30 | 550 | 558 | 550 | 558 | 38,000 |
| 2005/05/27 | 544 | 551 | 544 | 550 | 17,000 |
| 2005/05/26 | 538 | 545 | 538 | 540 | 16,000 |
| 2005/05/25 | 547 | 550 | 545 | 545 | 28,000 |
| 2005/05/24 | 548 | 553 | 547 | 548 | 33,000 |
| 2005/05/23 | 550 | 550 | 540 | 545 | 23,000 |
| 2005/05/20 | 550 | 553 | 548 | 550 | 31,000 |
| 2005/05/19 | 548 | 548 | 539 | 548 | 33,000 |
| 2005/05/18 | 538 | 542 | 536 | 538 | 25,000 |
| 2005/05/17 | 552 | 553 | 532 | 538 | 35,000 |
| 2005/05/16 | 562 | 565 | 551 | 557 | 25,000 |
| 2005/05/13 | 562 | 564 | 560 | 560 | 37,000 |
| 2005/05/12 | 566 | 567 | 563 | 563 | 45,000 |
| 2005/05/11 | 570 | 572 | 566 | 569 | 75,000 |
| 2005/05/10 | 563 | 570 | 562 | 570 | 43,000 |
| 2005/05/09 | 562 | 563 | 561 | 563 | 24,000 |
| 2005/05/06 | 560 | 564 | 559 | 562 | 23,000 |
| 2005/05/02 | 556 | 563 | 556 | 556 | 38,000 |
| 2005/04/28 | 557 | 559 | 554 | 556 | 17,000 |
| 2005/04/27 | 560 | 563 | 553 | 560 | 30,000 |
| 2005/04/26 | 566 | 566 | 560 | 563 | 30,000 |
| 2005/04/25 | 570 | 570 | 560 | 562 | 43,000 |
| 2005/04/22 | 572 | 575 | 570 | 571 | 20,000 |
| 2005/04/21 | 564 | 565 | 550 | 565 | 22,000 |
| 2005/04/20 | 573 | 585 | 568 | 569 | 50,000 |
| 2005/04/19 | 543 | 568 | 541 | 567 | 106,000 |
| 2005/04/18 | 557 | 557 | 536 | 540 | 91,000 |
| 2005/04/15 | 578 | 578 | 566 | 570 | 53,000 |
| 2005/04/14 | 585 | 585 | 581 | 581 | 34,000 |
| 2005/04/13 | 595 | 595 | 586 | 586 | 38,000 |
| 2005/04/12 | 600 | 600 | 598 | 598 | 39,000 |
| 2005/04/11 | 603 | 603 | 600 | 600 | 22,000 |
| 2005/04/08 | 607 | 607 | 603 | 605 | 46,000 |
| 2005/04/07 | 607 | 607 | 603 | 605 | 29,000 |
| 2005/04/06 | 605 | 608 | 605 | 608 | 43,000 |
| 2005/04/05 | 602 | 605 | 602 | 605 | 36,000 |
| 2005/04/04 | 604 | 605 | 600 | 605 | 41,000 |
| 2005/04/01 | 598 | 607 | 598 | 605 | 28,000 |
| 2005/03/31 | 601 | 601 | 595 | 598 | 35,000 |
| 2005/03/30 | 591 | 595 | 586 | 586 | 54,000 |
| 2005/03/29 | 611 | 611 | 603 | 603 | 36,000 |
| 2005/03/28 | 619 | 619 | 611 | 611 | 42,000 |
| 2005/03/25 | 623 | 623 | 620 | 623 | 31,000 |
| 2005/03/24 | 620 | 620 | 619 | 620 | 37,000 |
| 2005/03/23 | 623 | 625 | 619 | 619 | 78,000 |
| 2005/03/22 | 625 | 625 | 621 | 622 | 56,000 |
| 2005/03/18 | 621 | 624 | 621 | 621 | 30,000 |
| 2005/03/17 | 623 | 624 | 621 | 621 | 27,000 |
| 2005/03/16 | 621 | 624 | 621 | 623 | 39,000 |
| 2005/03/15 | 624 | 624 | 620 | 622 | 45,000 |
| 2005/03/14 | 625 | 625 | 624 | 625 | 71,000 |
| 2005/03/11 | 624 | 626 | 624 | 624 | 63,000 |
| 2005/03/10 | 624 | 625 | 623 | 624 | 46,000 |
| 2005/03/09 | 623 | 625 | 620 | 624 | 69,000 |
| 2005/03/08 | 630 | 630 | 624 | 625 | 85,000 |
| 2005/03/07 | 630 | 635 | 628 | 630 | 100,000 |
| 2005/03/04 | 627 | 628 | 624 | 625 | 54,000 |
| 2005/03/03 | 630 | 630 | 622 | 626 | 108,000 |
| 2005/03/02 | 635 | 635 | 631 | 632 | 91,000 |
| 2005/03/01 | 632 | 634 | 631 | 634 | 71,000 |
| 2005/02/28 | 628 | 632 | 628 | 630 | 124,000 |
| 2005/02/25 | 630 | 630 | 625 | 628 | 50,000 |
| 2005/02/24 | 630 | 630 | 625 | 628 | 66,000 |
| 2005/02/23 | 624 | 625 | 619 | 624 | 59,000 |
| 2005/02/22 | 624 | 629 | 618 | 624 | 93,000 |
| 2005/02/21 | 619 | 626 | 616 | 616 | 83,000 |
| 2005/02/18 | 620 | 620 | 615 | 615 | 74,000 |
| 2005/02/17 | 620 | 620 | 616 | 619 | 59,000 |
| 2005/02/16 | 619 | 619 | 608 | 615 | 70,000 |
| 2005/02/15 | 620 | 622 | 618 | 619 | 74,000 |
| 2005/02/14 | 613 | 620 | 611 | 619 | 73,000 |
| 2005/02/10 | 610 | 610 | 607 | 608 | 40,000 |
| 2005/02/09 | 610 | 610 | 608 | 610 | 34,000 |
| 2005/02/08 | 611 | 614 | 609 | 610 | 78,000 |
| 2005/02/07 | 608 | 616 | 608 | 610 | 22,000 |
| 2005/02/04 | 604 | 612 | 600 | 605 | 100,000 |
| 2005/02/03 | 618 | 618 | 603 | 612 | 63,000 |
| 2005/02/02 | 615 | 615 | 613 | 614 | 33,000 |
| 2005/02/01 | 620 | 621 | 612 | 614 | 51,000 |
| 2005/01/31 | 616 | 627 | 616 | 620 | 24,000 |
| 2005/01/28 | 638 | 638 | 600 | 610 | 104,000 |
| 2005/01/27 | 655 | 655 | 637 | 641 | 69,000 |
| 2005/01/26 | 645 | 655 | 645 | 652 | 34,000 |
| 2005/01/25 | 645 | 650 | 640 | 645 | 47,000 |
| 2005/01/24 | 654 | 656 | 650 | 650 | 8,000 |
| 2005/01/21 | 641 | 654 | 641 | 648 | 30,000 |
| 2005/01/20 | 656 | 659 | 655 | 655 | 34,000 |
| 2005/01/19 | 669 | 670 | 662 | 662 | 21,000 |
| 2005/01/18 | 670 | 670 | 653 | 657 | 78,000 |
| 2005/01/17 | 640 | 670 | 633 | 666 | 99,000 |
| 2005/01/14 | 620 | 632 | 620 | 632 | 55,000 |
| 2005/01/13 | 637 | 637 | 627 | 628 | 20,000 |
| 2005/01/12 | 620 | 635 | 620 | 635 | 48,000 |
| 2005/01/11 | 625 | 628 | 615 | 625 | 49,000 |
| 2005/01/07 | 612 | 620 | 609 | 615 | 53,000 |
| 2005/01/06 | 600 | 600 | 595 | 600 | 23,000 |
| 2005/01/05 | 610 | 610 | 597 | 604 | 46,000 |
| 2005/01/04 | 614 | 615 | 614 | 614 | 8,000 |