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 |
|---|---|---|---|---|---|
| 2010/12/30 | 386 | 387 | 385 | 385 | 10,000 |
| 2010/12/29 | 386 | 391 | 386 | 387 | 28,000 |
| 2010/12/28 | 389 | 392 | 387 | 387 | 10,000 |
| 2010/12/27 | 385 | 393 | 385 | 393 | 17,000 |
| 2010/12/24 | 386 | 387 | 385 | 385 | 12,000 |
| 2010/12/22 | 386 | 388 | 385 | 387 | 15,000 |
| 2010/12/21 | 388 | 390 | 385 | 388 | 16,000 |
| 2010/12/20 | 399 | 399 | 383 | 388 | 22,000 |
| 2010/12/17 | 391 | 395 | 391 | 395 | 27,000 |
| 2010/12/16 | 387 | 391 | 387 | 391 | 17,000 |
| 2010/12/15 | 395 | 395 | 380 | 391 | 54,000 |
| 2010/12/14 | 380 | 390 | 380 | 390 | 68,000 |
| 2010/12/13 | 366 | 378 | 366 | 378 | 56,000 |
| 2010/12/10 | 367 | 367 | 362 | 364 | 28,000 |
| 2010/12/09 | 365 | 366 | 362 | 365 | 21,000 |
| 2010/12/08 | 360 | 366 | 360 | 360 | 23,000 |
| 2010/12/07 | 357 | 360 | 356 | 358 | 13,000 |
| 2010/12/06 | 357 | 359 | 355 | 357 | 39,000 |
| 2010/12/03 | 357 | 357 | 354 | 354 | 22,000 |
| 2010/12/02 | 362 | 363 | 356 | 357 | 29,000 |
| 2010/12/01 | 358 | 360 | 357 | 360 | 30,000 |
| 2010/11/30 | 355 | 360 | 355 | 357 | 29,000 |
| 2010/11/29 | 358 | 359 | 357 | 358 | 38,000 |
| 2010/11/26 | 352 | 358 | 347 | 354 | 70,000 |
| 2010/11/25 | 352 | 356 | 350 | 356 | 23,000 |
| 2010/11/24 | 347 | 349 | 342 | 345 | 83,000 |
| 2010/11/22 | 345 | 351 | 345 | 349 | 10,000 |
| 2010/11/19 | 348 | 351 | 348 | 348 | 10,000 |
| 2010/11/18 | 344 | 348 | 344 | 347 | 15,000 |
| 2010/11/17 | 344 | 347 | 343 | 345 | 17,000 |
| 2010/11/16 | 349 | 349 | 346 | 346 | 6,000 |
| 2010/11/15 | 343 | 350 | 342 | 350 | 21,000 |
| 2010/11/12 | 344 | 345 | 343 | 343 | 5,000 |
| 2010/11/11 | 343 | 345 | 343 | 344 | 16,000 |
| 2010/11/10 | 345 | 345 | 341 | 342 | 10,000 |
| 2010/11/09 | 339 | 343 | 339 | 341 | 18,000 |
| 2010/11/08 | 343 | 343 | 340 | 340 | 15,000 |
| 2010/11/05 | 336 | 341 | 336 | 341 | 16,000 |
| 2010/11/04 | 331 | 337 | 331 | 336 | 11,000 |
| 2010/11/02 | 330 | 331 | 330 | 331 | 3,000 |
| 2010/11/01 | 338 | 338 | 328 | 328 | 46,000 |
| 2010/10/29 | 338 | 344 | 338 | 338 | 48,000 |
| 2010/10/28 | 343 | 345 | 343 | 344 | 5,000 |
| 2010/10/27 | 345 | 345 | 340 | 344 | 15,000 |
| 2010/10/26 | 340 | 341 | 339 | 340 | 19,000 |
| 2010/10/25 | 344 | 345 | 340 | 344 | 24,000 |
| 2010/10/22 | 349 | 350 | 349 | 349 | 7,000 |
| 2010/10/21 | 350 | 350 | 350 | 350 | 4,000 |
| 2010/10/20 | 354 | 354 | 340 | 349 | 13,000 |
| 2010/10/19 | 360 | 360 | 355 | 355 | 7,000 |
| 2010/10/18 | 364 | 364 | 361 | 361 | 12,000 |
| 2010/10/15 | 364 | 364 | 364 | 364 | 4,000 |
| 2010/10/14 | 364 | 366 | 364 | 366 | 7,000 |
| 2010/10/13 | 368 | 368 | 366 | 366 | 7,000 |
| 2010/10/12 | 373 | 373 | 367 | 368 | 21,000 |
| 2010/10/08 | 372 | 373 | 371 | 373 | 33,000 |
| 2010/10/07 | 370 | 373 | 370 | 372 | 40,000 |
| 2010/10/06 | 371 | 373 | 368 | 370 | 77,000 |
| 2010/10/05 | 372 | 373 | 368 | 369 | 49,000 |
| 2010/10/04 | 375 | 375 | 374 | 375 | 74,000 |
| 2010/10/01 | 368 | 375 | 368 | 375 | 38,000 |
| 2010/09/30 | 369 | 369 | 366 | 366 | 8,000 |
| 2010/09/29 | 372 | 373 | 367 | 371 | 20,000 |
| 2010/09/28 | 365 | 373 | 365 | 372 | 27,000 |
| 2010/09/27 | 378 | 380 | 375 | 378 | 23,000 |
| 2010/09/24 | 385 | 386 | 376 | 380 | 29,000 |
| 2010/09/22 | 387 | 394 | 383 | 388 | 102,000 |
| 2010/09/21 | 383 | 389 | 383 | 387 | 61,000 |
| 2010/09/17 | 380 | 390 | 380 | 383 | 92,000 |
| 2010/09/16 | 378 | 378 | 374 | 377 | 62,000 |
| 2010/09/15 | 369 | 378 | 369 | 373 | 98,000 |
| 2010/09/14 | 370 | 372 | 369 | 369 | 88,000 |
| 2010/09/13 | 364 | 367 | 364 | 367 | 55,000 |
| 2010/09/10 | 370 | 372 | 364 | 364 | 78,000 |
| 2010/09/09 | 365 | 374 | 365 | 370 | 65,000 |
| 2010/09/08 | 363 | 366 | 362 | 364 | 89,000 |
| 2010/09/07 | 358 | 371 | 358 | 365 | 88,000 |
| 2010/09/06 | 351 | 360 | 351 | 358 | 81,000 |
| 2010/09/03 | 345 | 355 | 345 | 350 | 84,000 |
| 2010/09/02 | 347 | 347 | 341 | 345 | 57,000 |
| 2010/09/01 | 340 | 342 | 340 | 340 | 41,000 |
| 2010/08/31 | 342 | 342 | 337 | 340 | 68,000 |
| 2010/08/30 | 345 | 347 | 341 | 344 | 36,000 |
| 2010/08/27 | 340 | 343 | 338 | 342 | 47,000 |
| 2010/08/26 | 342 | 344 | 340 | 341 | 35,000 |
| 2010/08/25 | 342 | 344 | 338 | 342 | 45,000 |
| 2010/08/24 | 345 | 350 | 341 | 345 | 34,000 |
| 2010/08/23 | 359 | 364 | 345 | 347 | 148,000 |
| 2010/08/20 | 343 | 364 | 337 | 360 | 210,000 |
| 2010/08/19 | 347 | 348 | 344 | 345 | 43,000 |
| 2010/08/18 | 340 | 348 | 340 | 344 | 23,000 |
| 2010/08/17 | 340 | 343 | 338 | 338 | 35,000 |
| 2010/08/16 | 345 | 349 | 342 | 342 | 20,000 |
| 2010/08/13 | 350 | 351 | 345 | 345 | 36,000 |
| 2010/08/12 | 351 | 351 | 341 | 349 | 34,000 |
| 2010/08/11 | 0 | 0 | 0 | 359 | 0 |
| 2010/08/10 | 361 | 364 | 359 | 359 | 18,000 |
| 2010/08/09 | 364 | 364 | 358 | 358 | 19,000 |
| 2010/08/06 | 366 | 366 | 364 | 365 | 6,000 |
| 2010/08/05 | 373 | 373 | 370 | 370 | 6,000 |
| 2010/08/04 | 373 | 373 | 371 | 373 | 9,000 |
| 2010/08/03 | 385 | 385 | 378 | 379 | 29,000 |
| 2010/08/02 | 391 | 391 | 378 | 380 | 102,000 |
| 2010/07/30 | 372 | 386 | 366 | 386 | 70,000 |
| 2010/07/29 | 373 | 375 | 370 | 372 | 33,000 |
| 2010/07/28 | 370 | 373 | 370 | 373 | 29,000 |
| 2010/07/27 | 369 | 370 | 369 | 370 | 2,000 |
| 2010/07/26 | 364 | 369 | 364 | 364 | 14,000 |
| 2010/07/23 | 360 | 364 | 360 | 364 | 4,000 |
| 2010/07/22 | 363 | 363 | 358 | 360 | 4,000 |
| 2010/07/21 | 368 | 370 | 364 | 365 | 9,000 |
| 2010/07/20 | 365 | 371 | 365 | 366 | 27,000 |
| 2010/07/16 | 367 | 379 | 361 | 379 | 24,000 |
| 2010/07/15 | 375 | 375 | 370 | 371 | 17,000 |
| 2010/07/14 | 380 | 380 | 369 | 375 | 14,000 |
| 2010/07/13 | 381 | 381 | 361 | 373 | 19,000 |
| 2010/07/12 | 383 | 390 | 380 | 382 | 55,000 |
| 2010/07/09 | 360 | 382 | 360 | 380 | 122,000 |
| 2010/07/08 | 353 | 353 | 345 | 351 | 49,000 |
| 2010/07/07 | 341 | 343 | 337 | 337 | 24,000 |
| 2010/07/06 | 347 | 351 | 338 | 344 | 85,000 |
| 2010/07/05 | 350 | 353 | 347 | 349 | 16,000 |
| 2010/07/02 | 358 | 360 | 350 | 350 | 61,000 |
| 2010/07/01 | 351 | 360 | 350 | 358 | 41,000 |
| 2010/06/30 | 354 | 354 | 350 | 350 | 14,000 |
| 2010/06/29 | 361 | 367 | 354 | 361 | 12,000 |
| 2010/06/28 | 365 | 365 | 356 | 361 | 30,000 |
| 2010/06/25 | 366 | 367 | 358 | 360 | 27,000 |
| 2010/06/24 | 367 | 370 | 367 | 370 | 9,000 |
| 2010/06/23 | 374 | 374 | 366 | 367 | 29,000 |
| 2010/06/22 | 382 | 382 | 374 | 379 | 48,000 |
| 2010/06/21 | 374 | 382 | 374 | 382 | 37,000 |
| 2010/06/18 | 371 | 374 | 370 | 373 | 30,000 |
| 2010/06/17 | 372 | 375 | 370 | 370 | 12,000 |
| 2010/06/16 | 374 | 376 | 372 | 372 | 23,000 |
| 2010/06/15 | 375 | 375 | 368 | 368 | 48,000 |
| 2010/06/14 | 374 | 386 | 368 | 380 | 47,000 |
| 2010/06/11 | 356 | 374 | 354 | 374 | 87,000 |
| 2010/06/10 | 352 | 352 | 343 | 351 | 31,000 |
| 2010/06/09 | 355 | 355 | 349 | 352 | 16,000 |
| 2010/06/08 | 350 | 353 | 342 | 352 | 34,000 |
| 2010/06/07 | 353 | 353 | 346 | 349 | 62,000 |
| 2010/06/04 | 345 | 364 | 345 | 361 | 63,000 |
| 2010/06/03 | 336 | 344 | 335 | 342 | 46,000 |
| 2010/06/02 | 335 | 335 | 331 | 333 | 64,000 |
| 2010/06/01 | 336 | 338 | 333 | 335 | 60,000 |
| 2010/05/31 | 333 | 340 | 332 | 335 | 88,000 |
| 2010/05/28 | 335 | 335 | 326 | 330 | 176,000 |
| 2010/05/27 | 329 | 331 | 321 | 328 | 185,000 |
| 2010/05/26 | 334 | 338 | 323 | 326 | 105,000 |
| 2010/05/25 | 334 | 334 | 330 | 331 | 73,000 |
| 2010/05/24 | 344 | 344 | 331 | 334 | 110,000 |
| 2010/05/21 | 341 | 342 | 331 | 336 | 154,000 |
| 2010/05/20 | 366 | 366 | 352 | 353 | 88,000 |
| 2010/05/19 | 372 | 376 | 366 | 371 | 104,000 |
| 2010/05/18 | 399 | 399 | 376 | 377 | 122,000 |
| 2010/05/17 | 414 | 418 | 397 | 399 | 144,000 |
| 2010/05/14 | 419 | 429 | 413 | 420 | 92,000 |
| 2010/05/13 | 420 | 424 | 418 | 419 | 48,000 |
| 2010/05/12 | 429 | 429 | 419 | 419 | 20,000 |
| 2010/05/11 | 440 | 452 | 423 | 425 | 55,000 |
| 2010/05/10 | 443 | 446 | 434 | 438 | 27,000 |
| 2010/05/07 | 433 | 446 | 424 | 445 | 64,000 |
| 2010/05/06 | 452 | 452 | 431 | 448 | 101,000 |
| 2010/04/30 | 460 | 460 | 447 | 457 | 74,000 |
| 2010/04/28 | 448 | 458 | 440 | 451 | 89,000 |
| 2010/04/27 | 435 | 448 | 430 | 448 | 47,000 |
| 2010/04/26 | 436 | 440 | 431 | 436 | 70,000 |
| 2010/04/23 | 414 | 424 | 411 | 424 | 16,000 |
| 2010/04/22 | 410 | 411 | 410 | 410 | 3,000 |
| 2010/04/21 | 409 | 414 | 406 | 412 | 15,000 |
| 2010/04/20 | 413 | 413 | 402 | 404 | 32,000 |
| 2010/04/19 | 418 | 418 | 410 | 414 | 13,000 |
| 2010/04/16 | 423 | 423 | 420 | 420 | 12,000 |
| 2010/04/15 | 425 | 425 | 420 | 423 | 23,000 |
| 2010/04/14 | 426 | 428 | 418 | 424 | 26,000 |
| 2010/04/13 | 422 | 424 | 419 | 424 | 14,000 |
| 2010/04/12 | 425 | 426 | 420 | 424 | 25,000 |
| 2010/04/09 | 423 | 425 | 423 | 425 | 6,000 |
| 2010/04/08 | 425 | 425 | 425 | 425 | 8,000 |
| 2010/04/07 | 430 | 430 | 425 | 425 | 9,000 |
| 2010/04/06 | 427 | 429 | 425 | 427 | 20,000 |
| 2010/04/05 | 426 | 430 | 425 | 425 | 18,000 |
| 2010/04/02 | 428 | 428 | 422 | 426 | 22,000 |
| 2010/04/01 | 425 | 430 | 419 | 430 | 31,000 |
| 2010/03/31 | 428 | 428 | 421 | 424 | 32,000 |
| 2010/03/30 | 423 | 430 | 415 | 428 | 49,000 |
| 2010/03/29 | 420 | 437 | 420 | 430 | 13,000 |
| 2010/03/26 | 430 | 439 | 426 | 437 | 46,000 |
| 2010/03/25 | 422 | 430 | 422 | 424 | 24,000 |
| 2010/03/24 | 425 | 430 | 422 | 425 | 26,000 |
| 2010/03/23 | 412 | 425 | 407 | 425 | 42,000 |
| 2010/03/19 | 405 | 410 | 403 | 407 | 30,000 |
| 2010/03/18 | 402 | 410 | 399 | 404 | 70,000 |
| 2010/03/17 | 390 | 401 | 389 | 401 | 50,000 |
| 2010/03/16 | 379 | 398 | 379 | 388 | 93,000 |
| 2010/03/15 | 377 | 377 | 375 | 377 | 16,000 |
| 2010/03/12 | 371 | 376 | 371 | 376 | 13,000 |
| 2010/03/11 | 367 | 370 | 367 | 368 | 12,000 |
| 2010/03/10 | 371 | 374 | 363 | 367 | 38,000 |
| 2010/03/09 | 367 | 370 | 367 | 370 | 8,000 |
| 2010/03/08 | 366 | 367 | 364 | 366 | 20,000 |
| 2010/03/05 | 362 | 363 | 360 | 363 | 11,000 |
| 2010/03/04 | 355 | 360 | 355 | 360 | 6,000 |
| 2010/03/03 | 363 | 363 | 355 | 355 | 27,000 |
| 2010/03/02 | 365 | 368 | 363 | 363 | 12,000 |
| 2010/03/01 | 364 | 365 | 362 | 365 | 8,000 |
| 2010/02/26 | 355 | 360 | 355 | 360 | 5,000 |
| 2010/02/25 | 355 | 355 | 353 | 353 | 3,000 |
| 2010/02/24 | 368 | 368 | 335 | 352 | 75,000 |
| 2010/02/23 | 365 | 369 | 363 | 368 | 12,000 |
| 2010/02/22 | 369 | 370 | 368 | 368 | 3,000 |
| 2010/02/19 | 370 | 370 | 365 | 367 | 8,000 |
| 2010/02/18 | 368 | 370 | 366 | 369 | 10,000 |
| 2010/02/17 | 368 | 370 | 366 | 368 | 15,000 |
| 2010/02/16 | 364 | 366 | 364 | 366 | 6,000 |
| 2010/02/15 | 364 | 371 | 361 | 371 | 18,000 |
| 2010/02/12 | 365 | 368 | 364 | 364 | 11,000 |
| 2010/02/10 | 362 | 362 | 359 | 362 | 8,000 |
| 2010/02/09 | 360 | 362 | 355 | 362 | 36,000 |
| 2010/02/08 | 358 | 366 | 358 | 365 | 15,000 |
| 2010/02/05 | 365 | 365 | 358 | 358 | 23,000 |
| 2010/02/04 | 375 | 375 | 365 | 368 | 21,000 |
| 2010/02/03 | 380 | 383 | 371 | 377 | 73,000 |
| 2010/02/02 | 348 | 379 | 347 | 379 | 56,000 |
| 2010/02/01 | 340 | 340 | 340 | 340 | 15,000 |
| 2010/01/29 | 346 | 346 | 338 | 340 | 11,000 |
| 2010/01/28 | 353 | 353 | 347 | 347 | 12,000 |
| 2010/01/27 | 360 | 360 | 355 | 355 | 6,000 |
| 2010/01/26 | 363 | 371 | 363 | 364 | 9,000 |
| 2010/01/25 | 364 | 364 | 361 | 361 | 7,000 |
| 2010/01/22 | 372 | 372 | 362 | 364 | 16,000 |
| 2010/01/21 | 366 | 368 | 366 | 368 | 3,000 |
| 2010/01/20 | 368 | 368 | 368 | 368 | 11,000 |
| 2010/01/19 | 365 | 368 | 362 | 368 | 6,000 |
| 2010/01/18 | 373 | 373 | 373 | 373 | 2,000 |
| 2010/01/15 | 373 | 378 | 371 | 375 | 33,000 |
| 2010/01/14 | 364 | 365 | 364 | 365 | 17,000 |
| 2010/01/13 | 370 | 374 | 360 | 360 | 7,000 |
| 2010/01/12 | 370 | 370 | 370 | 370 | 1,000 |
| 2010/01/08 | 364 | 377 | 364 | 375 | 7,000 |
| 2010/01/07 | 368 | 369 | 364 | 364 | 5,000 |
| 2010/01/06 | 371 | 376 | 370 | 373 | 9,000 |
| 2010/01/05 | 380 | 384 | 371 | 379 | 19,000 |
| 2010/01/04 | 375 | 386 | 374 | 374 | 21,000 |