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 |
|---|---|---|---|---|---|
| 2008/12/30 | 236 | 239 | 236 | 239 | 8,000 |
| 2008/12/29 | 233 | 235 | 230 | 235 | 7,000 |
| 2008/12/26 | 226 | 233 | 226 | 233 | 9,000 |
| 2008/12/25 | 222 | 226 | 222 | 226 | 18,000 |
| 2008/12/24 | 220 | 227 | 217 | 221 | 27,000 |
| 2008/12/22 | 229 | 230 | 225 | 227 | 10,000 |
| 2008/12/19 | 226 | 232 | 221 | 229 | 34,000 |
| 2008/12/18 | 229 | 237 | 221 | 229 | 32,000 |
| 2008/12/17 | 240 | 253 | 231 | 231 | 57,000 |
| 2008/12/16 | 252 | 253 | 236 | 236 | 74,000 |
| 2008/12/15 | 251 | 254 | 247 | 252 | 34,000 |
| 2008/12/12 | 258 | 259 | 250 | 254 | 68,000 |
| 2008/12/11 | 254 | 260 | 253 | 255 | 47,000 |
| 2008/12/10 | 255 | 256 | 248 | 254 | 45,000 |
| 2008/12/09 | 256 | 256 | 250 | 256 | 19,000 |
| 2008/12/08 | 265 | 265 | 256 | 260 | 55,000 |
| 2008/12/05 | 260 | 265 | 260 | 265 | 8,000 |
| 2008/12/04 | 268 | 268 | 268 | 268 | 1,000 |
| 2008/12/03 | 273 | 273 | 266 | 266 | 3,000 |
| 2008/12/02 | 279 | 279 | 266 | 271 | 32,000 |
| 2008/12/01 | 287 | 287 | 279 | 282 | 23,000 |
| 2008/11/28 | 291 | 291 | 278 | 285 | 13,000 |
| 2008/11/27 | 285 | 289 | 285 | 286 | 6,000 |
| 2008/11/26 | 278 | 284 | 275 | 283 | 15,000 |
| 2008/11/25 | 292 | 294 | 280 | 285 | 34,000 |
| 2008/11/21 | 294 | 296 | 280 | 285 | 31,000 |
| 2008/11/20 | 307 | 307 | 280 | 300 | 18,000 |
| 2008/11/19 | 310 | 310 | 305 | 308 | 5,000 |
| 2008/11/18 | 312 | 317 | 306 | 311 | 14,000 |
| 2008/11/17 | 312 | 317 | 312 | 317 | 2,000 |
| 2008/11/14 | 316 | 317 | 315 | 317 | 13,000 |
| 2008/11/13 | 313 | 318 | 311 | 311 | 8,000 |
| 2008/11/12 | 316 | 327 | 316 | 317 | 7,000 |
| 2008/11/11 | 323 | 328 | 323 | 325 | 23,000 |
| 2008/11/10 | 335 | 339 | 329 | 338 | 9,000 |
| 2008/11/07 | 341 | 347 | 336 | 340 | 57,000 |
| 2008/11/06 | 336 | 336 | 336 | 336 | 1,000 |
| 2008/11/05 | 348 | 356 | 346 | 346 | 16,000 |
| 2008/11/04 | 340 | 340 | 333 | 333 | 23,000 |
| 2008/10/31 | 335 | 335 | 320 | 335 | 26,000 |
| 2008/10/30 | 330 | 340 | 330 | 340 | 3,000 |
| 2008/10/29 | 348 | 348 | 340 | 340 | 3,000 |
| 2008/10/28 | 329 | 343 | 305 | 328 | 19,000 |
| 2008/10/27 | 334 | 339 | 330 | 334 | 27,000 |
| 2008/10/24 | 342 | 342 | 340 | 340 | 5,000 |
| 2008/10/23 | 340 | 357 | 340 | 357 | 4,000 |
| 2008/10/22 | 362 | 362 | 342 | 342 | 3,000 |
| 2008/10/21 | 342 | 364 | 342 | 347 | 12,000 |
| 2008/10/20 | 359 | 359 | 344 | 344 | 7,000 |
| 2008/10/17 | 358 | 358 | 340 | 340 | 4,000 |
| 2008/10/16 | 356 | 356 | 335 | 338 | 9,000 |
| 2008/10/15 | 351 | 361 | 350 | 361 | 8,000 |
| 2008/10/14 | 360 | 365 | 351 | 351 | 21,000 |
| 2008/10/10 | 320 | 320 | 299 | 300 | 42,000 |
| 2008/10/09 | 308 | 345 | 308 | 340 | 22,000 |
| 2008/10/08 | 340 | 355 | 333 | 333 | 32,000 |
| 2008/10/07 | 320 | 369 | 311 | 360 | 49,000 |
| 2008/10/06 | 370 | 373 | 370 | 370 | 74,000 |
| 2008/10/03 | 392 | 392 | 367 | 374 | 22,000 |
| 2008/10/02 | 416 | 416 | 397 | 397 | 10,000 |
| 2008/10/01 | 413 | 418 | 413 | 416 | 20,000 |
| 2008/09/30 | 397 | 412 | 397 | 412 | 17,000 |
| 2008/09/29 | 407 | 420 | 407 | 412 | 19,000 |
| 2008/09/26 | 405 | 415 | 400 | 406 | 28,000 |
| 2008/09/25 | 400 | 415 | 400 | 415 | 3,000 |
| 2008/09/24 | 424 | 424 | 417 | 423 | 20,000 |
| 2008/09/22 | 427 | 427 | 416 | 416 | 17,000 |
| 2008/09/19 | 411 | 422 | 411 | 421 | 42,000 |
| 2008/09/18 | 405 | 410 | 398 | 408 | 15,000 |
| 2008/09/17 | 419 | 419 | 410 | 410 | 10,000 |
| 2008/09/16 | 386 | 400 | 386 | 399 | 53,000 |
| 2008/09/12 | 415 | 416 | 411 | 411 | 13,000 |
| 2008/09/11 | 416 | 421 | 416 | 421 | 2,000 |
| 2008/09/09 | 416 | 421 | 416 | 421 | 2,000 |
| 2008/09/08 | 413 | 413 | 408 | 408 | 5,000 |
| 2008/09/05 | 406 | 406 | 406 | 406 | 30,000 |
| 2008/09/04 | 419 | 420 | 414 | 414 | 8,000 |
| 2008/09/03 | 414 | 419 | 414 | 419 | 5,000 |
| 2008/09/02 | 416 | 416 | 414 | 414 | 3,000 |
| 2008/09/01 | 413 | 419 | 407 | 411 | 16,000 |
| 2008/08/29 | 420 | 420 | 411 | 413 | 15,000 |
| 2008/08/28 | 421 | 421 | 419 | 419 | 9,000 |
| 2008/08/27 | 415 | 416 | 415 | 416 | 3,000 |
| 2008/08/26 | 406 | 418 | 406 | 418 | 15,000 |
| 2008/08/25 | 402 | 410 | 402 | 407 | 17,000 |
| 2008/08/22 | 394 | 405 | 391 | 405 | 53,000 |
| 2008/08/21 | 407 | 408 | 380 | 390 | 250,000 |
| 2008/08/20 | 424 | 425 | 406 | 407 | 177,000 |
| 2008/08/19 | 431 | 433 | 418 | 425 | 27,000 |
| 2008/08/18 | 440 | 443 | 435 | 440 | 50,000 |
| 2008/08/15 | 450 | 457 | 440 | 440 | 34,000 |
| 2008/08/14 | 452 | 460 | 451 | 451 | 12,000 |
| 2008/08/13 | 451 | 456 | 451 | 456 | 10,000 |
| 2008/08/12 | 452 | 458 | 451 | 458 | 16,000 |
| 2008/08/11 | 451 | 465 | 451 | 451 | 35,000 |
| 2008/08/08 | 450 | 460 | 450 | 460 | 7,000 |
| 2008/08/07 | 446 | 455 | 445 | 455 | 6,000 |
| 2008/08/06 | 446 | 459 | 444 | 445 | 30,000 |
| 2008/08/05 | 452 | 452 | 445 | 446 | 21,000 |
| 2008/08/04 | 453 | 453 | 453 | 453 | 5,000 |
| 2008/08/01 | 465 | 468 | 453 | 453 | 21,000 |
| 2008/07/31 | 459 | 471 | 459 | 465 | 15,000 |
| 2008/07/30 | 451 | 460 | 451 | 457 | 16,000 |
| 2008/07/29 | 454 | 457 | 444 | 455 | 26,000 |
| 2008/07/28 | 456 | 457 | 451 | 454 | 10,000 |
| 2008/07/25 | 462 | 462 | 450 | 455 | 25,000 |
| 2008/07/24 | 460 | 478 | 456 | 469 | 10,000 |
| 2008/07/23 | 459 | 465 | 459 | 462 | 10,000 |
| 2008/07/22 | 459 | 459 | 450 | 459 | 12,000 |
| 2008/07/18 | 459 | 460 | 459 | 459 | 8,000 |
| 2008/07/17 | 465 | 465 | 455 | 456 | 5,000 |
| 2008/07/16 | 458 | 473 | 458 | 465 | 14,000 |
| 2008/07/15 | 472 | 477 | 472 | 472 | 19,000 |
| 2008/07/14 | 470 | 480 | 470 | 480 | 5,000 |
| 2008/07/11 | 482 | 482 | 478 | 479 | 7,000 |
| 2008/07/10 | 482 | 482 | 480 | 480 | 19,000 |
| 2008/07/09 | 493 | 493 | 482 | 482 | 4,000 |
| 2008/07/08 | 492 | 492 | 485 | 485 | 4,000 |
| 2008/07/07 | 495 | 500 | 481 | 491 | 15,000 |
| 2008/07/04 | 500 | 506 | 498 | 498 | 11,000 |
| 2008/07/03 | 511 | 511 | 505 | 508 | 8,000 |
| 2008/07/02 | 518 | 518 | 508 | 514 | 7,000 |
| 2008/07/01 | 510 | 512 | 510 | 510 | 43,000 |
| 2008/06/30 | 514 | 514 | 476 | 510 | 33,000 |
| 2008/06/27 | 510 | 514 | 500 | 514 | 13,000 |
| 2008/06/26 | 510 | 519 | 510 | 514 | 16,000 |
| 2008/06/25 | 510 | 530 | 510 | 519 | 23,000 |
| 2008/06/24 | 500 | 510 | 500 | 510 | 8,000 |
| 2008/06/23 | 495 | 510 | 495 | 510 | 36,000 |
| 2008/06/20 | 505 | 505 | 492 | 505 | 12,000 |
| 2008/06/19 | 513 | 513 | 508 | 510 | 24,000 |
| 2008/06/18 | 524 | 524 | 518 | 521 | 4,000 |
| 2008/06/17 | 514 | 520 | 511 | 514 | 20,000 |
| 2008/06/16 | 511 | 512 | 511 | 512 | 20,000 |
| 2008/06/13 | 512 | 518 | 512 | 518 | 4,000 |
| 2008/06/12 | 509 | 511 | 509 | 511 | 25,000 |
| 2008/06/11 | 520 | 520 | 509 | 510 | 7,000 |
| 2008/06/10 | 515 | 520 | 513 | 513 | 4,000 |
| 2008/06/09 | 529 | 529 | 509 | 509 | 22,000 |
| 2008/06/06 | 528 | 535 | 528 | 530 | 8,000 |
| 2008/06/05 | 526 | 526 | 525 | 525 | 5,000 |
| 2008/06/04 | 535 | 535 | 535 | 535 | 1,000 |
| 2008/06/03 | 523 | 540 | 523 | 535 | 28,000 |
| 2008/06/02 | 523 | 524 | 523 | 523 | 8,000 |
| 2008/05/30 | 530 | 537 | 523 | 523 | 9,000 |
| 2008/05/29 | 530 | 530 | 525 | 530 | 10,000 |
| 2008/05/28 | 520 | 525 | 520 | 525 | 2,000 |
| 2008/05/27 | 519 | 520 | 519 | 520 | 2,000 |
| 2008/05/26 | 527 | 527 | 520 | 520 | 4,000 |
| 2008/05/23 | 522 | 529 | 520 | 529 | 11,000 |
| 2008/05/22 | 524 | 524 | 518 | 524 | 15,000 |
| 2008/05/21 | 525 | 527 | 525 | 527 | 18,000 |
| 2008/05/20 | 526 | 529 | 525 | 529 | 4,000 |
| 2008/05/19 | 523 | 540 | 523 | 530 | 13,000 |
| 2008/05/16 | 536 | 538 | 520 | 523 | 60,000 |
| 2008/05/15 | 515 | 530 | 515 | 530 | 11,000 |
| 2008/05/14 | 517 | 520 | 517 | 517 | 7,000 |
| 2008/05/12 | 510 | 515 | 510 | 512 | 7,000 |
| 2008/05/09 | 512 | 514 | 510 | 510 | 10,000 |
| 2008/05/08 | 510 | 520 | 510 | 519 | 7,000 |
| 2008/05/07 | 515 | 517 | 515 | 515 | 8,000 |
| 2008/05/02 | 519 | 520 | 515 | 515 | 5,000 |
| 2008/05/01 | 520 | 520 | 519 | 519 | 10,000 |
| 2008/04/30 | 512 | 519 | 512 | 519 | 3,000 |
| 2008/04/28 | 537 | 550 | 508 | 508 | 35,000 |
| 2008/04/25 | 510 | 522 | 510 | 521 | 13,000 |
| 2008/04/24 | 502 | 509 | 502 | 509 | 3,000 |
| 2008/04/23 | 489 | 494 | 487 | 487 | 9,000 |
| 2008/04/22 | 489 | 495 | 489 | 489 | 11,000 |
| 2008/04/21 | 488 | 490 | 488 | 489 | 16,000 |
| 2008/04/18 | 479 | 484 | 479 | 480 | 13,000 |
| 2008/04/17 | 475 | 490 | 475 | 475 | 11,000 |
| 2008/04/16 | 470 | 475 | 463 | 470 | 7,000 |
| 2008/04/15 | 468 | 470 | 453 | 470 | 15,000 |
| 2008/04/14 | 470 | 470 | 468 | 468 | 14,000 |
| 2008/04/11 | 470 | 475 | 470 | 475 | 3,000 |
| 2008/04/10 | 470 | 470 | 470 | 470 | 1,000 |
| 2008/04/09 | 471 | 471 | 470 | 470 | 9,000 |
| 2008/04/08 | 469 | 470 | 469 | 470 | 12,000 |
| 2008/04/07 | 469 | 470 | 469 | 470 | 5,000 |
| 2008/04/04 | 470 | 470 | 470 | 470 | 1,000 |
| 2008/04/03 | 470 | 470 | 466 | 470 | 9,000 |
| 2008/04/02 | 477 | 477 | 465 | 475 | 29,000 |
| 2008/04/01 | 476 | 480 | 475 | 476 | 16,000 |
| 2008/03/31 | 480 | 480 | 475 | 475 | 2,000 |
| 2008/03/28 | 460 | 480 | 458 | 480 | 10,000 |
| 2008/03/27 | 460 | 470 | 460 | 470 | 6,000 |
| 2008/03/25 | 475 | 480 | 475 | 480 | 21,000 |
| 2008/03/24 | 455 | 474 | 455 | 474 | 9,000 |
| 2008/03/21 | 448 | 453 | 442 | 453 | 26,000 |
| 2008/03/19 | 462 | 470 | 443 | 443 | 33,000 |
| 2008/03/18 | 460 | 460 | 455 | 456 | 6,000 |
| 2008/03/17 | 485 | 485 | 460 | 460 | 16,000 |
| 2008/03/14 | 490 | 519 | 490 | 490 | 38,000 |
| 2008/03/13 | 500 | 500 | 494 | 499 | 22,000 |
| 2008/03/12 | 524 | 525 | 505 | 519 | 25,000 |
| 2008/03/11 | 500 | 500 | 494 | 499 | 5,000 |
| 2008/03/10 | 523 | 526 | 520 | 520 | 32,000 |
| 2008/03/07 | 525 | 540 | 525 | 526 | 59,000 |
| 2008/03/06 | 540 | 545 | 540 | 545 | 22,000 |
| 2008/03/05 | 539 | 540 | 539 | 540 | 49,000 |
| 2008/03/04 | 540 | 541 | 539 | 540 | 69,000 |
| 2008/03/03 | 536 | 543 | 525 | 540 | 33,000 |
| 2008/02/29 | 534 | 536 | 530 | 536 | 19,000 |
| 2008/02/28 | 533 | 540 | 532 | 540 | 28,000 |
| 2008/02/27 | 540 | 540 | 532 | 540 | 16,000 |
| 2008/02/26 | 546 | 548 | 540 | 540 | 10,000 |
| 2008/02/25 | 537 | 546 | 537 | 546 | 5,000 |
| 2008/02/22 | 525 | 535 | 525 | 535 | 15,000 |
| 2008/02/21 | 525 | 531 | 525 | 525 | 28,000 |
| 2008/02/20 | 532 | 532 | 517 | 525 | 33,000 |
| 2008/02/19 | 531 | 533 | 530 | 530 | 18,000 |
| 2008/02/18 | 535 | 540 | 530 | 531 | 17,000 |
| 2008/02/15 | 530 | 533 | 530 | 530 | 30,000 |
| 2008/02/14 | 528 | 532 | 528 | 530 | 33,000 |
| 2008/02/13 | 519 | 530 | 518 | 530 | 65,000 |
| 2008/02/12 | 530 | 530 | 515 | 528 | 16,000 |
| 2008/02/08 | 535 | 535 | 532 | 532 | 14,000 |
| 2008/02/07 | 520 | 535 | 510 | 535 | 12,000 |
| 2008/02/06 | 520 | 526 | 520 | 525 | 5,000 |
| 2008/02/05 | 540 | 540 | 520 | 530 | 11,000 |
| 2008/02/04 | 540 | 549 | 540 | 547 | 12,000 |
| 2008/02/01 | 540 | 540 | 533 | 535 | 14,000 |
| 2008/01/31 | 493 | 540 | 490 | 540 | 25,000 |
| 2008/01/30 | 476 | 495 | 475 | 495 | 24,000 |
| 2008/01/29 | 484 | 487 | 475 | 475 | 19,000 |
| 2008/01/28 | 487 | 487 | 485 | 487 | 19,000 |
| 2008/01/25 | 474 | 487 | 474 | 487 | 22,000 |
| 2008/01/24 | 467 | 478 | 466 | 473 | 18,000 |
| 2008/01/23 | 470 | 473 | 450 | 455 | 38,000 |
| 2008/01/22 | 479 | 480 | 473 | 473 | 27,000 |
| 2008/01/21 | 484 | 491 | 483 | 484 | 25,000 |
| 2008/01/18 | 471 | 509 | 471 | 509 | 44,000 |
| 2008/01/17 | 480 | 495 | 479 | 495 | 23,000 |
| 2008/01/16 | 500 | 500 | 482 | 500 | 66,000 |
| 2008/01/15 | 510 | 515 | 501 | 514 | 40,000 |
| 2008/01/11 | 511 | 520 | 501 | 518 | 34,000 |
| 2008/01/10 | 510 | 520 | 510 | 520 | 27,000 |
| 2008/01/09 | 518 | 518 | 501 | 508 | 41,000 |
| 2008/01/08 | 528 | 528 | 520 | 520 | 26,000 |
| 2008/01/07 | 530 | 535 | 530 | 530 | 25,000 |
| 2008/01/04 | 548 | 548 | 540 | 540 | 33,000 |