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 |
|---|---|---|---|---|---|
| 2009/12/30 | 373 | 377 | 370 | 373 | 17,000 |
| 2009/12/29 | 362 | 370 | 359 | 370 | 27,000 |
| 2009/12/28 | 361 | 362 | 356 | 362 | 15,000 |
| 2009/12/25 | 361 | 361 | 346 | 351 | 10,000 |
| 2009/12/24 | 354 | 360 | 354 | 360 | 6,000 |
| 2009/12/22 | 344 | 360 | 341 | 360 | 32,000 |
| 2009/12/21 | 330 | 339 | 330 | 339 | 9,000 |
| 2009/12/18 | 329 | 330 | 327 | 329 | 9,000 |
| 2009/12/17 | 335 | 336 | 329 | 329 | 6,000 |
| 2009/12/16 | 331 | 338 | 329 | 335 | 25,000 |
| 2009/12/15 | 324 | 333 | 319 | 326 | 29,000 |
| 2009/12/14 | 321 | 325 | 320 | 324 | 37,000 |
| 2009/12/11 | 312 | 323 | 312 | 319 | 30,000 |
| 2009/12/10 | 311 | 315 | 309 | 309 | 19,000 |
| 2009/12/09 | 311 | 316 | 310 | 311 | 15,000 |
| 2009/12/08 | 317 | 321 | 312 | 312 | 28,000 |
| 2009/12/07 | 327 | 333 | 320 | 320 | 24,000 |
| 2009/12/04 | 317 | 322 | 312 | 322 | 49,000 |
| 2009/12/03 | 316 | 330 | 312 | 313 | 79,000 |
| 2009/12/02 | 321 | 322 | 313 | 316 | 31,000 |
| 2009/12/01 | 323 | 325 | 305 | 322 | 24,000 |
| 2009/11/30 | 300 | 321 | 300 | 318 | 24,000 |
| 2009/11/27 | 309 | 313 | 305 | 310 | 42,000 |
| 2009/11/26 | 340 | 340 | 305 | 314 | 49,000 |
| 2009/11/25 | 349 | 351 | 340 | 345 | 25,000 |
| 2009/11/24 | 343 | 344 | 339 | 339 | 25,000 |
| 2009/11/20 | 339 | 345 | 337 | 338 | 29,000 |
| 2009/11/19 | 335 | 341 | 335 | 339 | 30,000 |
| 2009/11/18 | 363 | 363 | 335 | 335 | 77,000 |
| 2009/11/17 | 369 | 369 | 362 | 362 | 41,000 |
| 2009/11/16 | 371 | 371 | 363 | 369 | 32,000 |
| 2009/11/13 | 380 | 380 | 373 | 373 | 34,000 |
| 2009/11/12 | 383 | 383 | 379 | 380 | 33,000 |
| 2009/11/11 | 381 | 381 | 371 | 373 | 43,000 |
| 2009/11/10 | 381 | 390 | 381 | 381 | 45,000 |
| 2009/11/09 | 383 | 392 | 381 | 381 | 25,000 |
| 2009/11/06 | 396 | 396 | 383 | 383 | 42,000 |
| 2009/11/05 | 396 | 396 | 390 | 390 | 31,000 |
| 2009/11/04 | 400 | 403 | 395 | 396 | 23,000 |
| 2009/11/02 | 400 | 406 | 398 | 400 | 30,000 |
| 2009/10/30 | 389 | 400 | 388 | 400 | 36,000 |
| 2009/10/29 | 387 | 387 | 381 | 382 | 18,000 |
| 2009/10/28 | 390 | 390 | 387 | 387 | 33,000 |
| 2009/10/27 | 395 | 395 | 390 | 390 | 31,000 |
| 2009/10/26 | 401 | 403 | 390 | 395 | 35,000 |
| 2009/10/23 | 397 | 405 | 397 | 400 | 49,000 |
| 2009/10/22 | 395 | 399 | 385 | 396 | 35,000 |
| 2009/10/21 | 400 | 400 | 391 | 395 | 21,000 |
| 2009/10/20 | 387 | 400 | 387 | 399 | 51,000 |
| 2009/10/19 | 385 | 387 | 378 | 385 | 20,000 |
| 2009/10/16 | 389 | 392 | 386 | 389 | 35,000 |
| 2009/10/15 | 390 | 395 | 387 | 390 | 44,000 |
| 2009/10/14 | 390 | 395 | 389 | 390 | 31,000 |
| 2009/10/13 | 387 | 390 | 382 | 390 | 32,000 |
| 2009/10/09 | 364 | 387 | 364 | 387 | 78,000 |
| 2009/10/08 | 364 | 366 | 362 | 364 | 81,000 |
| 2009/10/07 | 350 | 365 | 350 | 359 | 64,000 |
| 2009/10/06 | 359 | 359 | 354 | 358 | 21,000 |
| 2009/10/05 | 346 | 361 | 346 | 361 | 42,000 |
| 2009/10/02 | 345 | 348 | 337 | 348 | 15,000 |
| 2009/10/01 | 361 | 362 | 354 | 354 | 55,000 |
| 2009/09/30 | 358 | 362 | 358 | 362 | 9,000 |
| 2009/09/29 | 362 | 364 | 360 | 364 | 26,000 |
| 2009/09/28 | 361 | 364 | 355 | 362 | 40,000 |
| 2009/09/25 | 360 | 366 | 360 | 366 | 29,000 |
| 2009/09/24 | 355 | 365 | 355 | 365 | 21,000 |
| 2009/09/18 | 358 | 361 | 358 | 360 | 44,000 |
| 2009/09/17 | 360 | 366 | 358 | 358 | 20,000 |
| 2009/09/16 | 362 | 362 | 350 | 355 | 39,000 |
| 2009/09/15 | 363 | 365 | 356 | 365 | 35,000 |
| 2009/09/14 | 369 | 369 | 360 | 360 | 54,000 |
| 2009/09/11 | 369 | 370 | 366 | 370 | 38,000 |
| 2009/09/10 | 363 | 370 | 360 | 369 | 54,000 |
| 2009/09/09 | 369 | 370 | 365 | 368 | 38,000 |
| 2009/09/08 | 370 | 370 | 360 | 370 | 52,000 |
| 2009/09/07 | 369 | 372 | 360 | 370 | 91,000 |
| 2009/09/04 | 341 | 354 | 340 | 354 | 66,000 |
| 2009/09/03 | 338 | 346 | 338 | 346 | 71,000 |
| 2009/09/02 | 329 | 338 | 329 | 338 | 34,000 |
| 2009/09/01 | 340 | 340 | 336 | 339 | 61,000 |
| 2009/08/31 | 331 | 340 | 330 | 340 | 92,000 |
| 2009/08/28 | 315 | 341 | 315 | 331 | 125,000 |
| 2009/08/27 | 315 | 318 | 310 | 313 | 33,000 |
| 2009/08/26 | 317 | 318 | 315 | 318 | 23,000 |
| 2009/08/25 | 322 | 322 | 315 | 315 | 18,000 |
| 2009/08/24 | 332 | 332 | 322 | 324 | 26,000 |
| 2009/08/21 | 324 | 325 | 321 | 324 | 39,000 |
| 2009/08/20 | 336 | 338 | 325 | 329 | 62,000 |
| 2009/08/19 | 345 | 354 | 342 | 344 | 270,000 |
| 2009/08/18 | 291 | 325 | 290 | 325 | 107,000 |
| 2009/08/17 | 299 | 299 | 292 | 293 | 15,000 |
| 2009/08/14 | 294 | 300 | 291 | 300 | 33,000 |
| 2009/08/13 | 291 | 293 | 290 | 293 | 20,000 |
| 2009/08/12 | 292 | 297 | 290 | 290 | 29,000 |
| 2009/08/11 | 294 | 297 | 290 | 297 | 15,000 |
| 2009/08/10 | 289 | 295 | 289 | 294 | 12,000 |
| 2009/08/07 | 290 | 292 | 286 | 290 | 11,000 |
| 2009/08/06 | 292 | 292 | 290 | 292 | 8,000 |
| 2009/08/05 | 300 | 300 | 291 | 293 | 22,000 |
| 2009/08/04 | 295 | 306 | 290 | 304 | 49,000 |
| 2009/08/03 | 290 | 298 | 290 | 290 | 15,000 |
| 2009/07/31 | 284 | 292 | 284 | 290 | 26,000 |
| 2009/07/30 | 280 | 291 | 280 | 281 | 22,000 |
| 2009/07/29 | 280 | 285 | 275 | 280 | 11,000 |
| 2009/07/28 | 289 | 289 | 276 | 282 | 23,000 |
| 2009/07/27 | 290 | 297 | 286 | 290 | 11,000 |
| 2009/07/24 | 295 | 299 | 290 | 290 | 25,000 |
| 2009/07/23 | 291 | 297 | 291 | 293 | 14,000 |
| 2009/07/22 | 285 | 299 | 283 | 291 | 37,000 |
| 2009/07/21 | 280 | 290 | 280 | 290 | 37,000 |
| 2009/07/17 | 270 | 275 | 260 | 275 | 32,000 |
| 2009/07/16 | 257 | 270 | 257 | 265 | 18,000 |
| 2009/07/15 | 253 | 265 | 251 | 257 | 30,000 |
| 2009/07/14 | 250 | 265 | 250 | 253 | 4,000 |
| 2009/07/13 | 258 | 263 | 249 | 253 | 24,000 |
| 2009/07/10 | 265 | 265 | 257 | 263 | 22,000 |
| 2009/07/09 | 258 | 270 | 258 | 269 | 20,000 |
| 2009/07/08 | 270 | 270 | 263 | 264 | 16,000 |
| 2009/07/07 | 273 | 276 | 270 | 271 | 10,000 |
| 2009/07/06 | 279 | 279 | 276 | 276 | 5,000 |
| 2009/07/03 | 283 | 283 | 269 | 282 | 43,000 |
| 2009/07/02 | 279 | 284 | 279 | 284 | 26,000 |
| 2009/07/01 | 277 | 279 | 276 | 279 | 30,000 |
| 2009/06/30 | 271 | 278 | 271 | 276 | 10,000 |
| 2009/06/29 | 270 | 271 | 266 | 270 | 33,000 |
| 2009/06/26 | 271 | 271 | 264 | 270 | 33,000 |
| 2009/06/25 | 265 | 268 | 262 | 268 | 13,000 |
| 2009/06/24 | 259 | 270 | 256 | 265 | 38,000 |
| 2009/06/23 | 265 | 272 | 255 | 259 | 24,000 |
| 2009/06/22 | 258 | 273 | 258 | 267 | 21,000 |
| 2009/06/19 | 269 | 269 | 253 | 253 | 61,000 |
| 2009/06/18 | 268 | 270 | 268 | 269 | 3,000 |
| 2009/06/17 | 266 | 270 | 265 | 270 | 12,000 |
| 2009/06/16 | 282 | 282 | 270 | 270 | 48,000 |
| 2009/06/15 | 281 | 283 | 280 | 282 | 26,000 |
| 2009/06/12 | 288 | 288 | 281 | 281 | 18,000 |
| 2009/06/11 | 292 | 292 | 285 | 285 | 39,000 |
| 2009/06/10 | 282 | 297 | 278 | 278 | 237,000 |
| 2009/06/09 | 285 | 285 | 264 | 264 | 117,000 |
| 2009/06/08 | 288 | 291 | 286 | 286 | 88,000 |
| 2009/06/05 | 279 | 286 | 277 | 285 | 54,000 |
| 2009/06/04 | 268 | 277 | 268 | 277 | 52,000 |
| 2009/06/03 | 262 | 271 | 262 | 271 | 20,000 |
| 2009/06/02 | 263 | 265 | 260 | 261 | 21,000 |
| 2009/06/01 | 259 | 260 | 259 | 260 | 25,000 |
| 2009/05/29 | 246 | 256 | 246 | 251 | 21,000 |
| 2009/05/28 | 253 | 253 | 248 | 250 | 21,000 |
| 2009/05/27 | 246 | 253 | 246 | 253 | 27,000 |
| 2009/05/26 | 242 | 243 | 240 | 243 | 8,000 |
| 2009/05/25 | 240 | 243 | 240 | 242 | 17,000 |
| 2009/05/22 | 240 | 241 | 238 | 240 | 15,000 |
| 2009/05/21 | 240 | 240 | 235 | 240 | 31,000 |
| 2009/05/20 | 230 | 241 | 230 | 241 | 44,000 |
| 2009/05/19 | 230 | 230 | 228 | 230 | 22,000 |
| 2009/05/18 | 228 | 228 | 220 | 222 | 14,000 |
| 2009/05/15 | 230 | 230 | 227 | 228 | 10,000 |
| 2009/05/14 | 222 | 227 | 220 | 227 | 33,000 |
| 2009/05/13 | 218 | 223 | 218 | 222 | 25,000 |
| 2009/05/12 | 219 | 220 | 215 | 217 | 25,000 |
| 2009/05/11 | 218 | 223 | 218 | 222 | 44,000 |
| 2009/05/08 | 209 | 215 | 209 | 215 | 23,000 |
| 2009/05/07 | 207 | 210 | 205 | 208 | 26,000 |
| 2009/05/01 | 204 | 204 | 203 | 204 | 68,000 |
| 2009/04/30 | 198 | 206 | 197 | 203 | 23,000 |
| 2009/04/28 | 202 | 203 | 198 | 198 | 48,000 |
| 2009/04/27 | 204 | 206 | 203 | 206 | 30,000 |
| 2009/04/24 | 206 | 207 | 202 | 205 | 32,000 |
| 2009/04/23 | 205 | 205 | 200 | 205 | 26,000 |
| 2009/04/22 | 209 | 212 | 201 | 204 | 73,000 |
| 2009/04/21 | 217 | 217 | 206 | 208 | 70,000 |
| 2009/04/20 | 223 | 225 | 215 | 217 | 116,000 |
| 2009/04/17 | 213 | 213 | 208 | 212 | 33,000 |
| 2009/04/16 | 211 | 216 | 211 | 213 | 34,000 |
| 2009/04/15 | 211 | 215 | 205 | 215 | 41,000 |
| 2009/04/14 | 215 | 216 | 207 | 215 | 48,000 |
| 2009/04/13 | 207 | 215 | 207 | 214 | 44,000 |
| 2009/04/10 | 204 | 206 | 200 | 205 | 43,000 |
| 2009/04/09 | 192 | 202 | 191 | 200 | 56,000 |
| 2009/04/08 | 192 | 196 | 190 | 194 | 28,000 |
| 2009/04/07 | 198 | 198 | 190 | 193 | 31,000 |
| 2009/04/06 | 192 | 198 | 191 | 198 | 39,000 |
| 2009/04/03 | 198 | 198 | 190 | 195 | 27,000 |
| 2009/04/02 | 193 | 200 | 192 | 200 | 30,000 |
| 2009/04/01 | 194 | 194 | 192 | 193 | 38,000 |
| 2009/03/31 | 196 | 196 | 191 | 192 | 4,000 |
| 2009/03/30 | 198 | 200 | 191 | 191 | 9,000 |
| 2009/03/27 | 192 | 203 | 191 | 199 | 38,000 |
| 2009/03/26 | 179 | 187 | 179 | 187 | 23,000 |
| 2009/03/25 | 181 | 184 | 178 | 183 | 54,000 |
| 2009/03/24 | 181 | 184 | 177 | 181 | 142,000 |
| 2009/03/23 | 175 | 176 | 174 | 176 | 30,000 |
| 2009/03/19 | 177 | 179 | 174 | 175 | 40,000 |
| 2009/03/18 | 181 | 181 | 176 | 176 | 51,000 |
| 2009/03/17 | 176 | 179 | 173 | 175 | 50,000 |
| 2009/03/16 | 173 | 182 | 173 | 176 | 57,000 |
| 2009/03/13 | 172 | 176 | 171 | 173 | 21,000 |
| 2009/03/12 | 171 | 172 | 171 | 172 | 14,000 |
| 2009/03/11 | 173 | 176 | 172 | 172 | 24,000 |
| 2009/03/10 | 174 | 175 | 172 | 172 | 29,000 |
| 2009/03/09 | 177 | 179 | 176 | 176 | 20,000 |
| 2009/03/06 | 181 | 181 | 177 | 177 | 24,000 |
| 2009/03/05 | 185 | 193 | 183 | 185 | 34,000 |
| 2009/03/04 | 190 | 190 | 183 | 188 | 24,000 |
| 2009/03/03 | 200 | 200 | 189 | 189 | 55,000 |
| 2009/03/02 | 202 | 203 | 200 | 200 | 22,000 |
| 2009/02/27 | 192 | 202 | 192 | 202 | 12,000 |
| 2009/02/26 | 203 | 205 | 190 | 190 | 30,000 |
| 2009/02/25 | 202 | 202 | 199 | 202 | 3,000 |
| 2009/02/24 | 205 | 205 | 200 | 200 | 7,000 |
| 2009/02/23 | 200 | 200 | 200 | 200 | 2,000 |
| 2009/02/20 | 201 | 201 | 197 | 197 | 30,000 |
| 2009/02/19 | 204 | 207 | 200 | 200 | 13,000 |
| 2009/02/18 | 200 | 205 | 199 | 202 | 10,000 |
| 2009/02/17 | 203 | 203 | 203 | 203 | 3,000 |
| 2009/02/13 | 206 | 207 | 203 | 204 | 21,000 |
| 2009/02/12 | 206 | 206 | 204 | 204 | 3,000 |
| 2009/02/09 | 204 | 206 | 204 | 206 | 3,000 |
| 2009/02/06 | 209 | 209 | 204 | 204 | 11,000 |
| 2009/02/05 | 212 | 212 | 210 | 212 | 4,000 |
| 2009/02/04 | 211 | 215 | 210 | 215 | 29,000 |
| 2009/02/03 | 210 | 213 | 210 | 211 | 36,000 |
| 2009/02/02 | 209 | 210 | 209 | 210 | 93,000 |
| 2009/01/30 | 209 | 214 | 205 | 214 | 61,000 |
| 2009/01/29 | 215 | 217 | 210 | 217 | 38,000 |
| 2009/01/28 | 213 | 215 | 207 | 215 | 50,000 |
| 2009/01/27 | 211 | 218 | 210 | 217 | 30,000 |
| 2009/01/26 | 215 | 222 | 208 | 213 | 33,000 |
| 2009/01/23 | 223 | 225 | 218 | 218 | 23,000 |
| 2009/01/22 | 222 | 225 | 221 | 224 | 22,000 |
| 2009/01/21 | 223 | 228 | 220 | 222 | 35,000 |
| 2009/01/20 | 224 | 228 | 222 | 225 | 45,000 |
| 2009/01/19 | 223 | 229 | 223 | 225 | 35,000 |
| 2009/01/16 | 223 | 225 | 221 | 225 | 14,000 |
| 2009/01/15 | 223 | 226 | 220 | 224 | 23,000 |
| 2009/01/14 | 222 | 229 | 221 | 225 | 31,000 |
| 2009/01/13 | 223 | 230 | 222 | 224 | 28,000 |
| 2009/01/09 | 230 | 231 | 226 | 231 | 20,000 |
| 2009/01/08 | 242 | 243 | 228 | 228 | 42,000 |
| 2009/01/07 | 240 | 245 | 240 | 242 | 20,000 |
| 2009/01/06 | 243 | 243 | 239 | 240 | 22,000 |
| 2009/01/05 | 243 | 245 | 239 | 242 | 21,000 |