5985 サンコール(株) の時系列データ [1983年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1983-12-28 | 660 | 677 | 660 | 675 | 19,000 | 505.99 |
| 1983-12-27 | 656 | 690 | 656 | 669 | 95,000 | 501.49 |
| 1983-12-26 | 627 | 656 | 627 | 656 | 124,000 | 491.75 |
| 1983-12-24 | 599 | 630 | 599 | 630 | 12,000 | 472.26 |
| 1983-12-23 | 585 | 609 | 585 | 599 | 30,000 | 449.02 |
| 1983-12-22 | 615 | 615 | 580 | 580 | 24,000 | 434.77 |
| 1983-12-21 | 630 | 630 | 590 | 590 | 43,000 | 442.27 |
| 1983-12-20 | 630 | 633 | 617 | 633 | 73,000 | 474.50 |
| 1983-12-19 | 600 | 620 | 596 | 620 | 15,000 | 464.76 |
| 1983-12-17 | 590 | 599 | 590 | 599 | 12,000 | 449.02 |
| 1983-12-16 | 629 | 629 | 595 | 595 | 33,000 | 446.02 |
| 1983-12-15 | 570 | 642 | 570 | 625 | 119,000 | 468.51 |
| 1983-12-14 | 575 | 590 | 565 | 585 | 38,000 | 438.52 |
| 1983-12-13 | 618 | 618 | 587 | 587 | 25,000 | 440.02 |
| 1983-12-12 | 625 | 630 | 620 | 620 | 111,000 | 464.76 |
| 1983-12-09 | 615 | 655 | 615 | 630 | 212,000 | 472.26 |
| 1983-12-08 | 618 | 627 | 610 | 615 | 59,000 | 461.01 |
| 1983-12-07 | 590 | 638 | 589 | 628 | 286,000 | 470.76 |
| 1983-12-06 | 588 | 588 | 570 | 582 | 52,000 | 436.27 |
| 1983-12-05 | 570 | 595 | 569 | 590 | 78,000 | 442.27 |
| 1983-12-03 | 550 | 570 | 540 | 570 | 49,000 | 427.28 |
| 1983-12-02 | 570 | 570 | 540 | 550 | 50,000 | 412.29 |
| 1983-12-01 | 525 | 593 | 523 | 570 | 207,000 | 427.28 |
| 1983-11-30 | 480 | 525 | 480 | 525 | 95,000 | 393.55 |
| 1983-11-29 | 470 | 479 | 465 | 475 | 34,000 | 356.07 |
| 1983-11-28 | 460 | 465 | 460 | 465 | 7,000 | 348.57 |
| 1983-11-26 | 462 | 465 | 462 | 465 | 2,000 | 348.57 |
| 1983-11-25 | 460 | 460 | 460 | 460 | 5,000 | 344.82 |
| 1983-11-24 | 479 | 489 | 475 | 475 | 35,000 | 356.07 |
| 1983-11-22 | 455 | 470 | 455 | 470 | 78,000 | 352.32 |
| 1983-11-21 | 430 | 430 | 430 | 430 | 6,000 | 322.33 |
| 1983-11-18 | 430 | 435 | 430 | 435 | 2,000 | 326.08 |
| 1983-11-17 | 420 | 430 | 420 | 430 | 5,000 | 322.33 |
| 1983-11-16 | 420 | 420 | 420 | 420 | 4,000 | 314.84 |
| 1983-11-15 | 420 | 420 | 420 | 420 | 6,000 | 314.84 |
| 1983-11-14 | 420 | 420 | 410 | 410 | 5,000 | 307.34 |
| 1983-11-09 | 420 | 420 | 420 | 420 | 3,000 | 314.84 |
| 1983-11-08 | 420 | 420 | 420 | 420 | 3,000 | 314.84 |
| 1983-11-07 | 420 | 420 | 420 | 420 | 2,000 | 314.84 |
| 1983-11-04 | 420 | 420 | 420 | 420 | 1,000 | 314.84 |
| 1983-11-01 | 420 | 420 | 420 | 420 | 6,000 | 314.84 |
| 1983-10-28 | 416 | 416 | 416 | 416 | 2,000 | 311.84 |
| 1983-10-26 | 410 | 410 | 410 | 410 | 4,000 | 307.34 |
| 1983-10-25 | 414 | 414 | 414 | 414 | 1,000 | 310.34 |
| 1983-10-24 | 413 | 413 | 410 | 410 | 4,000 | 307.34 |
| 1983-10-21 | 415 | 415 | 415 | 415 | 1,000 | 311.09 |
| 1983-10-20 | 400 | 400 | 400 | 400 | 4,000 | 299.84 |
| 1983-10-17 | 420 | 420 | 420 | 420 | 3,000 | 314.84 |
| 1983-10-14 | 430 | 430 | 430 | 430 | 6,000 | 322.33 |
| 1983-10-13 | 430 | 430 | 430 | 430 | 3,000 | 322.33 |
| 1983-10-12 | 430 | 435 | 430 | 430 | 8,000 | 322.33 |
| 1983-10-11 | 430 | 430 | 430 | 430 | 2,000 | 322.33 |
| 1983-10-07 | 440 | 440 | 440 | 440 | 7,000 | 329.83 |
| 1983-10-03 | 419 | 419 | 419 | 419 | 1,000 | 314.09 |
| 1983-09-30 | 418 | 418 | 418 | 418 | 1,000 | 313.34 |
| 1983-09-29 | 435 | 435 | 435 | 435 | 1,000 | 326.08 |
| 1983-09-28 | 435 | 435 | 435 | 435 | 16,000 | 326.08 |
| 1983-09-26 | 432 | 432 | 432 | 432 | 2,000 | 323.83 |
| 1983-09-24 | 435 | 435 | 435 | 435 | 2,000 | 326.08 |
| 1983-09-22 | 445 | 445 | 435 | 435 | 9,000 | 326.08 |
| 1983-09-21 | 435 | 435 | 435 | 435 | 1,000 | 326.08 |
| 1983-09-20 | 435 | 435 | 420 | 435 | 7,000 | 326.08 |
| 1983-09-19 | 435 | 435 | 435 | 435 | 4,000 | 326.08 |
| 1983-09-16 | 430 | 435 | 430 | 435 | 8,000 | 326.08 |
| 1983-09-14 | 430 | 430 | 430 | 430 | 1,000 | 322.33 |
| 1983-09-13 | 430 | 430 | 430 | 430 | 4,000 | 322.33 |
| 1983-09-09 | 435 | 435 | 435 | 435 | 5,000 | 326.08 |
| 1983-09-08 | 435 | 435 | 435 | 435 | 3,000 | 326.08 |
| 1983-09-07 | 425 | 430 | 425 | 430 | 8,000 | 322.33 |
| 1983-09-06 | 430 | 430 | 420 | 420 | 2,000 | 314.84 |
| 1983-09-05 | 428 | 428 | 428 | 428 | 1,000 | 320.83 |
| 1983-09-02 | 411 | 420 | 411 | 420 | 7,000 | 314.84 |
| 1983-09-01 | 410 | 410 | 410 | 410 | 5,000 | 307.34 |
| 1983-08-30 | 410 | 410 | 410 | 410 | 1,000 | 307.34 |
| 1983-08-29 | 406 | 406 | 406 | 406 | 6,000 | 304.34 |
| 1983-08-27 | 406 | 406 | 406 | 406 | 3,000 | 304.34 |
| 1983-08-26 | 406 | 406 | 406 | 406 | 5,000 | 304.34 |
| 1983-08-25 | 406 | 406 | 406 | 406 | 1,000 | 304.34 |
| 1983-08-24 | 406 | 406 | 406 | 406 | 1,000 | 304.34 |
| 1983-08-22 | 406 | 406 | 406 | 406 | 1,000 | 304.34 |
| 1983-08-20 | 406 | 406 | 406 | 406 | 4,000 | 304.34 |
| 1983-08-19 | 406 | 406 | 406 | 406 | 1,000 | 304.34 |
| 1983-08-18 | 412 | 412 | 406 | 406 | 9,000 | 304.34 |
| 1983-08-17 | 399 | 405 | 399 | 405 | 5,000 | 303.59 |
| 1983-08-16 | 397 | 397 | 397 | 397 | 2,000 | 297.60 |
| 1983-08-15 | 395 | 395 | 395 | 395 | 1,000 | 296.10 |
| 1983-08-12 | 395 | 395 | 395 | 395 | 1,000 | 296.10 |
| 1983-08-10 | 400 | 400 | 400 | 400 | 2,000 | 299.84 |
| 1983-08-09 | 377 | 379 | 377 | 379 | 3,000 | 284.10 |
| 1983-08-08 | 389 | 390 | 389 | 390 | 2,000 | 292.35 |
| 1983-08-06 | 398 | 398 | 398 | 398 | 3,000 | 298.35 |
| 1983-08-05 | 398 | 398 | 398 | 398 | 5,000 | 298.35 |
| 1983-08-04 | 391 | 398 | 391 | 398 | 6,000 | 298.35 |
| 1983-08-03 | 397 | 397 | 395 | 395 | 3,000 | 296.10 |
| 1983-08-02 | 408 | 408 | 405 | 405 | 3,000 | 303.59 |
| 1983-07-30 | 423 | 423 | 420 | 422 | 11,000 | 316.34 |
| 1983-07-29 | 424 | 445 | 420 | 425 | 30,000 | 318.59 |
| 1983-07-28 | 427 | 427 | 422 | 422 | 9,000 | 316.34 |
| 1983-07-27 | 440 | 445 | 423 | 423 | 23,000 | 317.09 |
| 1983-07-26 | 430 | 435 | 428 | 428 | 25,000 | 320.83 |
| 1983-07-25 | 430 | 448 | 430 | 430 | 25,000 | 322.33 |
| 1983-07-23 | 430 | 430 | 430 | 430 | 4,000 | 322.33 |
| 1983-07-22 | 410 | 460 | 410 | 455 | 66,000 | 341.07 |
| 1983-07-21 | 400 | 404 | 400 | 404 | 23,000 | 302.84 |
| 1983-07-20 | 403 | 403 | 399 | 400 | 17,000 | 299.84 |
| 1983-07-19 | 410 | 410 | 403 | 403 | 12,000 | 302.09 |
| 1983-07-18 | 390 | 410 | 390 | 400 | 31,000 | 299.84 |
| 1983-07-15 | 385 | 389 | 385 | 385 | 7,000 | 288.60 |
| 1983-07-14 | 385 | 385 | 385 | 385 | 4,000 | 288.60 |
| 1983-07-13 | 380 | 380 | 380 | 380 | 1,000 | 284.85 |
| 1983-07-12 | 365 | 370 | 365 | 370 | 6,000 | 277.36 |
| 1983-07-11 | 360 | 360 | 360 | 360 | 1,000 | 269.86 |
| 1983-07-09 | 360 | 360 | 360 | 360 | 6,000 | 269.86 |
| 1983-07-08 | 360 | 360 | 360 | 360 | 1,000 | 269.86 |
| 1983-07-06 | 350 | 350 | 350 | 350 | 4,000 | 262.36 |
| 1983-07-05 | 350 | 350 | 350 | 350 | 4,000 | 262.36 |
| 1983-07-04 | 351 | 353 | 345 | 345 | 17,000 | 258.62 |
| 1983-07-02 | 353 | 353 | 351 | 351 | 2,000 | 263.11 |
| 1983-07-01 | 351 | 351 | 349 | 351 | 3,000 | 263.11 |
| 1983-06-29 | 353 | 353 | 351 | 351 | 4,000 | 263.11 |
| 1983-06-28 | 353 | 353 | 353 | 353 | 2,000 | 264.61 |
| 1983-06-27 | 353 | 353 | 353 | 353 | 1,000 | 264.61 |
| 1983-06-22 | 353 | 353 | 353 | 353 | 1,000 | 264.61 |
| 1983-06-21 | 356 | 356 | 356 | 356 | 1,000 | 266.86 |
| 1983-06-20 | 352 | 352 | 350 | 350 | 3,000 | 262.36 |
| 1983-06-15 | 345 | 345 | 345 | 345 | 3,000 | 258.62 |
| 1983-06-09 | 345 | 345 | 345 | 345 | 1,000 | 258.62 |
| 1983-06-06 | 345 | 345 | 345 | 345 | 2,000 | 258.62 |
| 1983-06-03 | 345 | 345 | 345 | 345 | 4,000 | 258.62 |
| 1983-06-01 | 355 | 355 | 355 | 355 | 3,000 | 266.11 |
| 1983-05-31 | 349 | 349 | 349 | 349 | 4,000 | 261.61 |
| 1983-05-30 | 349 | 349 | 349 | 349 | 6,000 | 261.61 |
| 1983-05-28 | 365 | 365 | 365 | 365 | 2,000 | 273.61 |
| 1983-05-25 | 350 | 350 | 350 | 350 | 10,000 | 262.36 |
| 1983-05-24 | 350 | 350 | 350 | 350 | 2,000 | 262.36 |
| 1983-05-23 | 350 | 350 | 350 | 350 | 3,000 | 262.36 |
| 1983-05-20 | 350 | 350 | 350 | 350 | 3,000 | 262.36 |
| 1983-05-19 | 350 | 350 | 350 | 350 | 3,000 | 262.36 |
| 1983-05-18 | 365 | 365 | 365 | 365 | 12,000 | 273.61 |
| 1983-05-16 | 365 | 365 | 365 | 365 | 2,000 | 273.61 |
| 1983-05-14 | 365 | 365 | 365 | 365 | 2,000 | 273.61 |
| 1983-05-11 | 365 | 365 | 362 | 362 | 3,000 | 271.36 |
| 1983-05-09 | 370 | 370 | 361 | 361 | 2,000 | 270.61 |
| 1983-05-07 | 355 | 355 | 355 | 355 | 5,000 | 266.11 |
| 1983-05-06 | 352 | 370 | 352 | 370 | 2,000 | 277.36 |
| 1983-05-04 | 347 | 347 | 347 | 347 | 4,000 | 260.12 |
| 1983-05-02 | 347 | 347 | 347 | 347 | 5,000 | 260.12 |
| 1983-04-23 | 345 | 345 | 345 | 345 | 3,000 | 258.62 |
| 1983-04-21 | 339 | 339 | 338 | 338 | 2,000 | 253.37 |
| 1983-04-20 | 336 | 336 | 336 | 336 | 1,000 | 251.87 |
| 1983-04-19 | 335 | 335 | 335 | 335 | 3,000 | 251.12 |
| 1983-04-18 | 335 | 335 | 335 | 335 | 1,000 | 251.12 |
| 1983-04-15 | 340 | 340 | 335 | 335 | 6,000 | 251.12 |
| 1983-04-14 | 335 | 335 | 335 | 335 | 2,000 | 251.12 |
| 1983-04-08 | 335 | 335 | 335 | 335 | 3,000 | 251.12 |
| 1983-04-07 | 335 | 335 | 335 | 335 | 4,000 | 251.12 |
| 1983-03-29 | 335 | 335 | 335 | 335 | 3,000 | 251.12 |
| 1983-03-28 | 335 | 335 | 335 | 335 | 2,000 | 251.12 |
| 1983-03-25 | 370 | 370 | 370 | 370 | 1,000 | 252.14 |
| 1983-03-24 | 370 | 377 | 360 | 360 | 5,000 | 245.33 |
| 1983-03-23 | 355 | 360 | 355 | 360 | 15,000 | 245.33 |
| 1983-03-22 | 355 | 355 | 355 | 355 | 7,000 | 241.92 |
| 1983-03-17 | 355 | 355 | 355 | 355 | 3,000 | 241.92 |
| 1983-03-14 | 353 | 353 | 353 | 353 | 1,000 | 240.56 |
| 1983-03-09 | 360 | 360 | 360 | 360 | 2,000 | 245.33 |
| 1983-03-08 | 353 | 353 | 353 | 353 | 1,000 | 240.56 |
| 1983-03-07 | 353 | 353 | 353 | 353 | 1,000 | 240.56 |
| 1983-03-05 | 353 | 353 | 353 | 353 | 1,000 | 240.56 |
| 1983-03-02 | 354 | 354 | 353 | 353 | 3,000 | 240.56 |
| 1983-02-28 | 353 | 353 | 353 | 353 | 6,000 | 240.56 |
| 1983-02-26 | 353 | 353 | 353 | 353 | 12,000 | 240.56 |
| 1983-02-25 | 353 | 353 | 351 | 351 | 14,000 | 239.19 |
| 1983-02-24 | 353 | 353 | 353 | 353 | 4,000 | 240.56 |
| 1983-02-23 | 353 | 353 | 351 | 353 | 13,000 | 240.56 |
| 1983-02-22 | 353 | 353 | 353 | 353 | 1,000 | 240.56 |
| 1983-02-18 | 353 | 353 | 353 | 353 | 1,000 | 240.56 |
| 1983-02-17 | 353 | 353 | 353 | 353 | 6,000 | 240.56 |
| 1983-02-16 | 351 | 351 | 351 | 351 | 2,000 | 239.19 |
| 1983-02-15 | 353 | 353 | 353 | 353 | 10,000 | 240.56 |
| 1983-02-14 | 353 | 353 | 353 | 353 | 9,000 | 240.56 |
| 1983-02-10 | 353 | 353 | 353 | 353 | 2,000 | 240.56 |
| 1983-02-09 | 353 | 353 | 353 | 353 | 4,000 | 240.56 |
| 1983-02-08 | 353 | 353 | 353 | 353 | 1,000 | 240.56 |
| 1983-02-05 | 353 | 353 | 353 | 353 | 1,000 | 240.56 |
| 1983-02-04 | 353 | 353 | 353 | 353 | 3,000 | 240.56 |
| 1983-02-01 | 353 | 353 | 353 | 353 | 1,000 | 240.56 |
| 1983-01-31 | 353 | 353 | 353 | 353 | 5,000 | 240.56 |
| 1983-01-28 | 353 | 353 | 353 | 353 | 26,000 | 240.56 |
| 1983-01-27 | 353 | 353 | 353 | 353 | 8,000 | 240.56 |
| 1983-01-26 | 353 | 353 | 353 | 353 | 2,000 | 240.56 |
| 1983-01-25 | 353 | 353 | 353 | 353 | 11,000 | 240.56 |
| 1983-01-24 | 353 | 353 | 353 | 353 | 1,000 | 240.56 |
| 1983-01-20 | 352 | 352 | 352 | 352 | 3,000 | 239.88 |
| 1983-01-19 | 352 | 354 | 352 | 354 | 2,000 | 241.24 |
| 1983-01-17 | 351 | 351 | 351 | 351 | 18,000 | 239.19 |
| 1983-01-14 | 351 | 351 | 351 | 351 | 1,000 | 239.19 |
| 1983-01-13 | 351 | 351 | 351 | 351 | 10,000 | 239.19 |
| 1983-01-12 | 351 | 351 | 351 | 351 | 2,000 | 239.19 |
| 1983-01-11 | 351 | 351 | 351 | 351 | 2,000 | 239.19 |
| 1983-01-08 | 351 | 351 | 351 | 351 | 4,000 | 239.19 |
| 1983-01-07 | 351 | 351 | 351 | 351 | 1,000 | 239.19 |
| 1983-01-06 | 351 | 351 | 351 | 351 | 7,000 | 239.19 |
| 1983-01-05 | 351 | 351 | 351 | 351 | 20,000 | 239.19 |
分割・併合履歴 ： [1994-03-28]1株→1.05株 [1992-03-26]1株→1.1株 [1991-03-26]1株→1.1株 [1984-03-28]1株→1.05株 [1983-03-28]1株→1.1株