5985 サンコール(株) の時系列データ [1984年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1984-12-27 | 755 | 755 | 755 | 755 | 6,000 | 594.25 |
| 1984-12-26 | 755 | 755 | 755 | 755 | 10,000 | 594.25 |
| 1984-12-25 | 765 | 765 | 755 | 755 | 2,000 | 594.25 |
| 1984-12-24 | 765 | 765 | 760 | 760 | 3,000 | 598.19 |
| 1984-12-21 | 800 | 805 | 740 | 740 | 19,000 | 582.45 |
| 1984-12-20 | 810 | 840 | 805 | 805 | 43,000 | 633.61 |
| 1984-12-19 | 780 | 810 | 780 | 800 | 120,000 | 629.67 |
| 1984-12-18 | 750 | 760 | 746 | 760 | 13,000 | 598.19 |
| 1984-12-17 | 745 | 750 | 745 | 750 | 6,000 | 590.32 |
| 1984-12-15 | 750 | 750 | 740 | 750 | 10,000 | 590.32 |
| 1984-12-14 | 730 | 749 | 730 | 748 | 6,000 | 588.75 |
| 1984-12-13 | 730 | 730 | 730 | 730 | 4,000 | 574.58 |
| 1984-12-12 | 729 | 730 | 729 | 730 | 13,000 | 574.58 |
| 1984-12-11 | 730 | 730 | 729 | 729 | 30,000 | 573.79 |
| 1984-12-10 | 715 | 730 | 715 | 730 | 6,000 | 574.58 |
| 1984-12-07 | 730 | 730 | 720 | 720 | 5,000 | 566.71 |
| 1984-12-06 | 730 | 730 | 715 | 715 | 8,000 | 562.77 |
| 1984-12-05 | 729 | 730 | 729 | 730 | 4,000 | 574.58 |
| 1984-12-04 | 730 | 730 | 730 | 730 | 1,000 | 574.58 |
| 1984-12-03 | 699 | 699 | 699 | 699 | 1,000 | 550.18 |
| 1984-12-01 | 726 | 726 | 699 | 699 | 17,000 | 550.18 |
| 1984-11-30 | 740 | 740 | 715 | 715 | 4,000 | 562.77 |
| 1984-11-29 | 744 | 744 | 730 | 730 | 4,000 | 574.58 |
| 1984-11-28 | 710 | 710 | 710 | 710 | 5,000 | 558.84 |
| 1984-11-27 | 707 | 716 | 707 | 711 | 18,000 | 559.62 |
| 1984-11-26 | 716 | 716 | 705 | 705 | 11,000 | 554.90 |
| 1984-11-22 | 716 | 716 | 716 | 716 | 2,000 | 563.56 |
| 1984-11-21 | 739 | 739 | 711 | 711 | 3,000 | 559.62 |
| 1984-11-20 | 740 | 750 | 740 | 740 | 21,000 | 582.45 |
| 1984-11-19 | 735 | 750 | 735 | 750 | 2,000 | 590.32 |
| 1984-11-17 | 730 | 735 | 730 | 735 | 6,000 | 578.51 |
| 1984-11-16 | 730 | 740 | 730 | 730 | 15,000 | 574.58 |
| 1984-11-15 | 695 | 730 | 695 | 730 | 7,000 | 574.58 |
| 1984-11-14 | 695 | 700 | 695 | 695 | 4,000 | 547.03 |
| 1984-11-12 | 695 | 695 | 695 | 695 | 1,000 | 547.03 |
| 1984-11-09 | 695 | 695 | 695 | 695 | 1,000 | 547.03 |
| 1984-11-08 | 690 | 690 | 690 | 690 | 3,000 | 543.09 |
| 1984-11-06 | 661 | 661 | 661 | 661 | 4,000 | 520.27 |
| 1984-11-02 | 710 | 710 | 710 | 710 | 8,000 | 558.84 |
| 1984-11-01 | 715 | 715 | 715 | 715 | 1,000 | 562.77 |
| 1984-10-31 | 743 | 744 | 715 | 715 | 4,000 | 562.77 |
| 1984-10-30 | 720 | 744 | 720 | 744 | 7,000 | 585.60 |
| 1984-10-29 | 720 | 720 | 710 | 710 | 8,000 | 558.84 |
| 1984-10-27 | 705 | 715 | 705 | 715 | 7,000 | 562.77 |
| 1984-10-26 | 745 | 745 | 745 | 745 | 1,000 | 586.38 |
| 1984-10-25 | 754 | 754 | 730 | 732 | 3,000 | 576.15 |
| 1984-10-24 | 743 | 764 | 743 | 755 | 17,000 | 594.25 |
| 1984-10-23 | 720 | 755 | 720 | 753 | 19,000 | 592.68 |
| 1984-10-22 | 695 | 720 | 695 | 716 | 10,000 | 563.56 |
| 1984-10-20 | 700 | 710 | 700 | 700 | 6,000 | 550.96 |
| 1984-10-19 | 665 | 700 | 665 | 700 | 4,000 | 550.96 |
| 1984-10-18 | 680 | 685 | 680 | 680 | 19,000 | 535.22 |
| 1984-10-17 | 660 | 660 | 660 | 660 | 4,000 | 519.48 |
| 1984-10-16 | 672 | 672 | 670 | 670 | 2,000 | 527.35 |
| 1984-10-15 | 680 | 680 | 680 | 680 | 8,000 | 535.22 |
| 1984-10-12 | 680 | 680 | 680 | 680 | 14,000 | 535.22 |
| 1984-10-11 | 680 | 680 | 680 | 680 | 9,000 | 535.22 |
| 1984-10-09 | 670 | 670 | 660 | 660 | 2,000 | 519.48 |
| 1984-10-08 | 680 | 680 | 680 | 680 | 1,000 | 535.22 |
| 1984-10-05 | 665 | 680 | 665 | 680 | 3,000 | 535.22 |
| 1984-10-04 | 685 | 685 | 680 | 680 | 12,000 | 535.22 |
| 1984-10-03 | 685 | 685 | 685 | 685 | 8,000 | 539.16 |
| 1984-10-02 | 655 | 685 | 655 | 685 | 9,000 | 539.16 |
| 1984-10-01 | 654 | 660 | 654 | 660 | 4,000 | 519.48 |
| 1984-09-29 | 655 | 655 | 655 | 655 | 10,000 | 515.55 |
| 1984-09-28 | 655 | 659 | 655 | 659 | 2,000 | 518.69 |
| 1984-09-27 | 655 | 660 | 655 | 660 | 20,000 | 519.48 |
| 1984-09-26 | 660 | 660 | 660 | 660 | 8,000 | 519.48 |
| 1984-09-25 | 660 | 660 | 660 | 660 | 1,000 | 519.48 |
| 1984-09-22 | 650 | 650 | 650 | 650 | 4,000 | 511.61 |
| 1984-09-21 | 650 | 650 | 650 | 650 | 4,000 | 511.61 |
| 1984-09-20 | 655 | 655 | 655 | 655 | 2,000 | 515.55 |
| 1984-09-19 | 650 | 660 | 650 | 660 | 15,000 | 519.48 |
| 1984-09-18 | 650 | 660 | 650 | 650 | 5,000 | 511.61 |
| 1984-09-17 | 660 | 660 | 655 | 655 | 5,000 | 515.55 |
| 1984-09-14 | 650 | 650 | 650 | 650 | 10,000 | 511.61 |
| 1984-09-13 | 660 | 660 | 660 | 660 | 5,000 | 519.48 |
| 1984-09-12 | 650 | 650 | 650 | 650 | 3,000 | 511.61 |
| 1984-09-11 | 650 | 650 | 650 | 650 | 8,000 | 511.61 |
| 1984-09-10 | 650 | 650 | 650 | 650 | 14,000 | 511.61 |
| 1984-09-07 | 650 | 650 | 650 | 650 | 13,000 | 511.61 |
| 1984-09-06 | 650 | 650 | 650 | 650 | 9,000 | 511.61 |
| 1984-09-05 | 650 | 650 | 650 | 650 | 31,000 | 511.61 |
| 1984-09-04 | 655 | 655 | 650 | 650 | 13,000 | 511.61 |
| 1984-09-03 | 650 | 650 | 650 | 650 | 5,000 | 511.61 |
| 1984-09-01 | 620 | 640 | 620 | 640 | 3,000 | 503.74 |
| 1984-08-31 | 649 | 649 | 640 | 640 | 3,000 | 503.74 |
| 1984-08-30 | 645 | 650 | 645 | 649 | 9,000 | 510.82 |
| 1984-08-29 | 600 | 620 | 600 | 620 | 32,000 | 488 |
| 1984-08-28 | 600 | 600 | 600 | 600 | 4,000 | 472.26 |
| 1984-08-27 | 600 | 600 | 600 | 600 | 5,000 | 472.26 |
| 1984-08-24 | 601 | 601 | 601 | 601 | 1,000 | 473.04 |
| 1984-08-23 | 600 | 600 | 600 | 600 | 5,000 | 472.26 |
| 1984-08-22 | 600 | 600 | 600 | 600 | 3,000 | 472.26 |
| 1984-08-21 | 600 | 605 | 600 | 600 | 16,000 | 472.26 |
| 1984-08-20 | 615 | 615 | 615 | 615 | 1,000 | 484.06 |
| 1984-08-18 | 600 | 600 | 600 | 600 | 1,000 | 472.26 |
| 1984-08-17 | 600 | 600 | 600 | 600 | 2,000 | 472.26 |
| 1984-08-16 | 590 | 608 | 590 | 608 | 3,000 | 478.55 |
| 1984-08-15 | 585 | 585 | 585 | 585 | 1,000 | 460.45 |
| 1984-08-10 | 591 | 591 | 585 | 585 | 6,000 | 460.45 |
| 1984-08-09 | 580 | 580 | 580 | 580 | 7,000 | 456.51 |
| 1984-08-08 | 585 | 585 | 585 | 585 | 5,000 | 460.45 |
| 1984-08-07 | 585 | 585 | 585 | 585 | 3,000 | 460.45 |
| 1984-08-06 | 585 | 585 | 585 | 585 | 2,000 | 460.45 |
| 1984-08-04 | 590 | 590 | 590 | 590 | 1,000 | 464.38 |
| 1984-08-03 | 580 | 585 | 564 | 585 | 22,000 | 460.45 |
| 1984-08-01 | 580 | 580 | 580 | 580 | 4,000 | 456.51 |
| 1984-07-31 | 580 | 580 | 580 | 580 | 2,000 | 456.51 |
| 1984-07-30 | 580 | 580 | 580 | 580 | 3,000 | 456.51 |
| 1984-07-28 | 580 | 580 | 580 | 580 | 2,000 | 456.51 |
| 1984-07-27 | 580 | 580 | 580 | 580 | 4,000 | 456.51 |
| 1984-07-25 | 580 | 580 | 580 | 580 | 3,000 | 456.51 |
| 1984-07-24 | 580 | 580 | 580 | 580 | 1,000 | 456.51 |
| 1984-07-20 | 580 | 580 | 580 | 580 | 1,000 | 456.51 |
| 1984-07-19 | 580 | 580 | 580 | 580 | 1,000 | 456.51 |
| 1984-07-18 | 580 | 580 | 580 | 580 | 1,000 | 456.51 |
| 1984-07-17 | 590 | 590 | 580 | 580 | 4,000 | 456.51 |
| 1984-07-16 | 590 | 590 | 590 | 590 | 1,000 | 464.38 |
| 1984-07-13 | 585 | 585 | 585 | 585 | 1,000 | 460.45 |
| 1984-07-10 | 580 | 580 | 580 | 580 | 4,000 | 456.51 |
| 1984-07-07 | 619 | 619 | 619 | 619 | 1,000 | 487.21 |
| 1984-07-06 | 620 | 620 | 620 | 620 | 2,000 | 488 |
| 1984-07-05 | 595 | 595 | 595 | 595 | 1,000 | 468.32 |
| 1984-07-04 | 580 | 581 | 580 | 581 | 4,000 | 457.30 |
| 1984-07-03 | 580 | 580 | 580 | 580 | 1,000 | 456.51 |
| 1984-07-02 | 580 | 580 | 580 | 580 | 3,000 | 456.51 |
| 1984-06-30 | 582 | 582 | 582 | 582 | 3,000 | 458.09 |
| 1984-06-29 | 585 | 585 | 581 | 581 | 5,000 | 457.30 |
| 1984-06-28 | 575 | 580 | 575 | 580 | 20,000 | 456.51 |
| 1984-06-27 | 575 | 575 | 575 | 575 | 2,000 | 452.58 |
| 1984-06-26 | 575 | 580 | 571 | 571 | 38,000 | 449.43 |
| 1984-06-25 | 575 | 575 | 575 | 575 | 1,000 | 452.58 |
| 1984-06-21 | 580 | 580 | 580 | 580 | 20,000 | 456.51 |
| 1984-06-20 | 575 | 575 | 575 | 575 | 1,000 | 452.58 |
| 1984-06-19 | 580 | 580 | 570 | 570 | 12,000 | 448.64 |
| 1984-06-18 | 580 | 580 | 565 | 580 | 20,000 | 456.51 |
| 1984-06-14 | 580 | 585 | 580 | 585 | 31,000 | 460.45 |
| 1984-06-12 | 570 | 570 | 570 | 570 | 6,000 | 448.64 |
| 1984-06-11 | 570 | 570 | 570 | 570 | 2,000 | 448.64 |
| 1984-06-08 | 580 | 580 | 580 | 580 | 1,000 | 456.51 |
| 1984-06-07 | 600 | 600 | 600 | 600 | 1,000 | 472.26 |
| 1984-06-05 | 575 | 600 | 575 | 600 | 8,000 | 472.26 |
| 1984-06-04 | 590 | 595 | 585 | 585 | 9,000 | 460.45 |
| 1984-06-01 | 600 | 600 | 600 | 600 | 10,000 | 472.26 |
| 1984-05-31 | 590 | 615 | 590 | 615 | 9,000 | 484.06 |
| 1984-05-30 | 600 | 600 | 600 | 600 | 5,000 | 472.26 |
| 1984-05-29 | 550 | 600 | 550 | 600 | 12,000 | 472.26 |
| 1984-05-28 | 590 | 590 | 555 | 555 | 5,000 | 436.84 |
| 1984-05-26 | 550 | 550 | 550 | 550 | 11,000 | 432.90 |
| 1984-05-24 | 595 | 615 | 595 | 610 | 33,000 | 480.13 |
| 1984-05-23 | 595 | 610 | 595 | 610 | 5,000 | 480.13 |
| 1984-05-22 | 615 | 630 | 615 | 615 | 19,000 | 484.06 |
| 1984-05-21 | 605 | 615 | 605 | 615 | 18,000 | 484.06 |
| 1984-05-18 | 595 | 595 | 595 | 595 | 1,000 | 468.32 |
| 1984-05-17 | 600 | 600 | 600 | 600 | 4,000 | 472.26 |
| 1984-05-15 | 640 | 640 | 640 | 640 | 1,000 | 503.74 |
| 1984-05-14 | 650 | 650 | 650 | 650 | 7,000 | 511.61 |
| 1984-05-11 | 660 | 660 | 660 | 660 | 4,000 | 519.48 |
| 1984-05-10 | 665 | 665 | 665 | 665 | 1,000 | 523.42 |
| 1984-05-09 | 685 | 688 | 683 | 688 | 9,000 | 541.52 |
| 1984-05-08 | 665 | 665 | 664 | 664 | 5,000 | 522.63 |
| 1984-05-04 | 630 | 641 | 630 | 641 | 3,000 | 504.53 |
| 1984-05-02 | 640 | 640 | 640 | 640 | 5,000 | 503.74 |
| 1984-05-01 | 660 | 660 | 650 | 650 | 11,000 | 511.61 |
| 1984-04-28 | 660 | 660 | 660 | 660 | 7,000 | 519.48 |
| 1984-04-27 | 650 | 650 | 650 | 650 | 6,000 | 511.61 |
| 1984-04-26 | 650 | 650 | 650 | 650 | 16,000 | 511.61 |
| 1984-04-25 | 660 | 660 | 650 | 650 | 2,000 | 511.61 |
| 1984-04-24 | 660 | 660 | 660 | 660 | 1,000 | 519.48 |
| 1984-04-23 | 670 | 670 | 660 | 660 | 4,000 | 519.48 |
| 1984-04-20 | 680 | 685 | 669 | 669 | 11,000 | 526.56 |
| 1984-04-19 | 700 | 700 | 685 | 685 | 3,000 | 539.16 |
| 1984-04-18 | 675 | 700 | 675 | 700 | 6,000 | 550.96 |
| 1984-04-17 | 700 | 700 | 700 | 700 | 4,000 | 550.96 |
| 1984-04-16 | 725 | 725 | 704 | 704 | 3,000 | 554.11 |
| 1984-04-13 | 701 | 720 | 701 | 720 | 6,000 | 566.71 |
| 1984-04-12 | 720 | 720 | 715 | 715 | 6,000 | 562.77 |
| 1984-04-11 | 730 | 730 | 730 | 730 | 7,000 | 574.58 |
| 1984-04-10 | 759 | 759 | 759 | 759 | 3,000 | 597.40 |
| 1984-04-09 | 760 | 760 | 760 | 760 | 2,000 | 598.19 |
| 1984-04-07 | 755 | 760 | 755 | 760 | 3,000 | 598.19 |
| 1984-04-06 | 765 | 765 | 765 | 765 | 1,000 | 602.13 |
| 1984-04-05 | 795 | 800 | 790 | 790 | 22,000 | 621.80 |
| 1984-04-04 | 800 | 800 | 785 | 790 | 22,000 | 621.80 |
| 1984-04-03 | 834 | 834 | 819 | 825 | 11,000 | 649.35 |
| 1984-04-02 | 790 | 840 | 790 | 840 | 54,000 | 661.16 |
| 1984-03-31 | 750 | 780 | 749 | 780 | 22,000 | 613.93 |
| 1984-03-30 | 700 | 735 | 700 | 735 | 15,000 | 578.51 |
| 1984-03-29 | 690 | 705 | 690 | 690 | 13,000 | 543.09 |
| 1984-03-28 | 670 | 671 | 670 | 671 | 4,000 | 528.14 |
| 1984-03-27 | 700 | 700 | 700 | 700 | 17,000 | 524.73 |
| 1984-03-26 | 750 | 750 | 735 | 744 | 82,000 | 557.71 |
| 1984-03-24 | 744 | 754 | 740 | 750 | 85,000 | 562.21 |
| 1984-03-23 | 740 | 765 | 736 | 745 | 177,000 | 558.46 |
| 1984-03-22 | 700 | 734 | 700 | 734 | 123,000 | 550.22 |
| 1984-03-21 | 700 | 700 | 685 | 700 | 68,000 | 524.73 |
| 1984-03-19 | 690 | 698 | 680 | 690 | 65,000 | 517.23 |
| 1984-03-17 | 710 | 710 | 690 | 690 | 60,000 | 517.23 |
| 1984-03-16 | 675 | 720 | 670 | 680 | 193,000 | 509.74 |
| 1984-03-15 | 640 | 675 | 640 | 665 | 207,000 | 498.49 |
| 1984-03-14 | 640 | 640 | 638 | 639 | 42,000 | 479 |
| 1984-03-13 | 610 | 640 | 605 | 640 | 42,000 | 479.75 |
| 1984-03-12 | 585 | 590 | 585 | 590 | 4,000 | 442.27 |
| 1984-03-09 | 585 | 585 | 585 | 585 | 1,000 | 438.52 |
| 1984-03-08 | 575 | 590 | 575 | 590 | 5,000 | 442.27 |
| 1984-03-07 | 585 | 595 | 585 | 595 | 9,000 | 446.02 |
| 1984-03-06 | 590 | 590 | 585 | 585 | 6,000 | 438.52 |
| 1984-03-05 | 591 | 591 | 590 | 590 | 3,000 | 442.27 |
| 1984-03-03 | 586 | 586 | 585 | 586 | 5,000 | 439.27 |
| 1984-03-02 | 600 | 600 | 585 | 585 | 4,000 | 438.52 |
| 1984-03-01 | 605 | 605 | 600 | 600 | 40,000 | 449.77 |
| 1984-02-28 | 610 | 610 | 600 | 605 | 5,000 | 453.52 |
| 1984-02-27 | 620 | 620 | 615 | 615 | 8,000 | 461.01 |
| 1984-02-24 | 619 | 620 | 619 | 620 | 2,000 | 464.76 |
| 1984-02-23 | 615 | 615 | 615 | 615 | 1,000 | 461.01 |
| 1984-02-22 | 630 | 630 | 630 | 630 | 1,000 | 472.26 |
| 1984-02-20 | 605 | 605 | 605 | 605 | 5,000 | 453.52 |
| 1984-02-17 | 620 | 620 | 620 | 620 | 10,000 | 464.76 |
| 1984-02-16 | 639 | 639 | 639 | 639 | 1,000 | 479 |
| 1984-02-15 | 600 | 640 | 600 | 640 | 6,000 | 479.75 |
| 1984-02-13 | 630 | 630 | 630 | 630 | 1,000 | 472.26 |
| 1984-02-10 | 640 | 640 | 640 | 640 | 8,000 | 479.75 |
| 1984-02-09 | 640 | 640 | 640 | 640 | 6,000 | 479.75 |
| 1984-02-08 | 640 | 640 | 640 | 640 | 2,000 | 479.75 |
| 1984-02-07 | 615 | 640 | 615 | 640 | 2,000 | 479.75 |
| 1984-02-06 | 645 | 645 | 640 | 640 | 8,000 | 479.75 |
| 1984-02-04 | 646 | 647 | 645 | 645 | 5,000 | 483.50 |
| 1984-02-03 | 650 | 650 | 643 | 647 | 7,000 | 485 |
| 1984-02-02 | 615 | 630 | 615 | 630 | 8,000 | 472.26 |
| 1984-02-01 | 610 | 615 | 610 | 615 | 4,000 | 461.01 |
| 1984-01-31 | 604 | 606 | 604 | 606 | 2,000 | 454.26 |
| 1984-01-30 | 601 | 601 | 601 | 601 | 1,000 | 450.52 |
| 1984-01-27 | 650 | 650 | 630 | 630 | 5,000 | 472.26 |
| 1984-01-26 | 655 | 655 | 655 | 655 | 11,000 | 491 |
| 1984-01-25 | 600 | 600 | 600 | 600 | 3,000 | 449.77 |
| 1984-01-24 | 596 | 596 | 595 | 595 | 2,000 | 446.02 |
| 1984-01-23 | 605 | 605 | 595 | 595 | 4,000 | 446.02 |
| 1984-01-20 | 605 | 605 | 605 | 605 | 2,000 | 453.52 |
| 1984-01-19 | 605 | 610 | 605 | 605 | 7,000 | 453.52 |
| 1984-01-18 | 616 | 616 | 610 | 615 | 30,000 | 461.01 |
| 1984-01-17 | 610 | 616 | 610 | 616 | 5,000 | 461.76 |
| 1984-01-13 | 610 | 615 | 600 | 615 | 5,000 | 461.01 |
| 1984-01-12 | 628 | 628 | 610 | 610 | 4,000 | 457.26 |
| 1984-01-11 | 630 | 630 | 630 | 630 | 6,000 | 472.26 |
| 1984-01-10 | 630 | 630 | 630 | 630 | 7,000 | 472.26 |
| 1984-01-09 | 650 | 650 | 625 | 648 | 12,000 | 485.75 |
| 1984-01-07 | 660 | 660 | 660 | 660 | 4,000 | 494.74 |
| 1984-01-06 | 630 | 660 | 624 | 660 | 30,000 | 494.74 |
| 1984-01-05 | 660 | 660 | 660 | 660 | 3,000 | 494.74 |
| 1984-01-04 | 670 | 670 | 660 | 661 | 9,000 | 495.49 |
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