5985 サンコール(株) の時系列データ [1985年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1985-12-28 | 780 | 780 | 780 | 780 | 1,000 | 613.93 |
| 1985-12-24 | 790 | 790 | 790 | 790 | 1,000 | 621.80 |
| 1985-12-23 | 800 | 800 | 800 | 800 | 2,000 | 629.67 |
| 1985-12-21 | 820 | 820 | 820 | 820 | 6,000 | 645.42 |
| 1985-12-20 | 820 | 825 | 820 | 822 | 14,000 | 646.99 |
| 1985-12-19 | 823 | 823 | 823 | 823 | 1,000 | 647.78 |
| 1985-12-17 | 800 | 840 | 800 | 835 | 13,000 | 657.22 |
| 1985-12-16 | 820 | 820 | 800 | 800 | 7,000 | 629.67 |
| 1985-12-13 | 820 | 820 | 820 | 820 | 40,000 | 645.42 |
| 1985-12-12 | 750 | 760 | 745 | 760 | 53,000 | 598.19 |
| 1985-12-11 | 750 | 750 | 750 | 750 | 10,000 | 590.32 |
| 1985-12-10 | 750 | 750 | 745 | 745 | 10,000 | 586.38 |
| 1985-12-09 | 740 | 750 | 740 | 740 | 31,000 | 582.45 |
| 1985-12-06 | 730 | 730 | 730 | 730 | 2,000 | 574.58 |
| 1985-12-05 | 730 | 730 | 730 | 730 | 5,000 | 574.58 |
| 1985-12-04 | 730 | 730 | 730 | 730 | 4,000 | 574.58 |
| 1985-12-03 | 740 | 740 | 736 | 736 | 3,000 | 579.30 |
| 1985-11-28 | 730 | 730 | 730 | 730 | 2,000 | 574.58 |
| 1985-11-25 | 729 | 729 | 729 | 729 | 1,000 | 573.79 |
| 1985-11-22 | 730 | 730 | 730 | 730 | 4,000 | 574.58 |
| 1985-11-21 | 750 | 750 | 750 | 750 | 4,000 | 590.32 |
| 1985-11-20 | 750 | 750 | 750 | 750 | 1,000 | 590.32 |
| 1985-11-15 | 751 | 751 | 750 | 750 | 3,000 | 590.32 |
| 1985-11-14 | 750 | 750 | 750 | 750 | 5,000 | 590.32 |
| 1985-11-11 | 752 | 752 | 752 | 752 | 2,000 | 591.89 |
| 1985-11-07 | 751 | 751 | 751 | 751 | 1,000 | 591.11 |
| 1985-11-05 | 750 | 750 | 750 | 750 | 1,000 | 590.32 |
| 1985-11-01 | 750 | 750 | 750 | 750 | 2,000 | 590.32 |
| 1985-10-28 | 750 | 750 | 750 | 750 | 1,000 | 590.32 |
| 1985-10-25 | 760 | 760 | 760 | 760 | 1,000 | 598.19 |
| 1985-10-23 | 714 | 714 | 714 | 714 | 2,000 | 561.98 |
| 1985-10-16 | 710 | 714 | 710 | 714 | 2,000 | 561.98 |
| 1985-10-15 | 710 | 710 | 710 | 710 | 5,000 | 558.84 |
| 1985-10-14 | 710 | 710 | 710 | 710 | 3,000 | 558.84 |
| 1985-10-11 | 710 | 710 | 710 | 710 | 1,000 | 558.84 |
| 1985-10-08 | 710 | 710 | 710 | 710 | 1,000 | 558.84 |
| 1985-10-07 | 710 | 710 | 710 | 710 | 5,000 | 558.84 |
| 1985-10-05 | 710 | 710 | 710 | 710 | 1,000 | 558.84 |
| 1985-09-30 | 715 | 715 | 715 | 715 | 1,000 | 562.77 |
| 1985-09-24 | 735 | 735 | 735 | 735 | 1,000 | 578.51 |
| 1985-09-13 | 735 | 735 | 735 | 735 | 2,000 | 578.51 |
| 1985-09-11 | 740 | 740 | 740 | 740 | 6,000 | 582.45 |
| 1985-09-05 | 730 | 730 | 730 | 730 | 1,000 | 574.58 |
| 1985-09-03 | 728 | 728 | 728 | 728 | 2,000 | 573 |
| 1985-08-29 | 728 | 728 | 728 | 728 | 41,000 | 573 |
| 1985-08-28 | 730 | 730 | 728 | 728 | 5,000 | 573 |
| 1985-08-27 | 730 | 730 | 730 | 730 | 1,000 | 574.58 |
| 1985-08-21 | 730 | 730 | 730 | 730 | 2,000 | 574.58 |
| 1985-08-19 | 783 | 783 | 783 | 783 | 6,000 | 616.29 |
| 1985-08-13 | 793 | 793 | 793 | 793 | 1,000 | 624.16 |
| 1985-08-05 | 800 | 800 | 800 | 800 | 2,000 | 629.67 |
| 1985-08-02 | 800 | 800 | 800 | 800 | 3,000 | 629.67 |
| 1985-08-01 | 795 | 795 | 795 | 795 | 3,000 | 625.74 |
| 1985-07-31 | 800 | 800 | 800 | 800 | 1,000 | 629.67 |
| 1985-07-27 | 791 | 791 | 791 | 791 | 1,000 | 622.59 |
| 1985-07-26 | 792 | 792 | 792 | 792 | 1,000 | 623.38 |
| 1985-07-25 | 790 | 790 | 790 | 790 | 80,000 | 621.80 |
| 1985-07-24 | 790 | 790 | 790 | 790 | 42,000 | 621.80 |
| 1985-07-23 | 800 | 800 | 800 | 800 | 2,000 | 629.67 |
| 1985-07-20 | 810 | 810 | 810 | 810 | 7,000 | 637.54 |
| 1985-07-19 | 810 | 810 | 810 | 810 | 5,000 | 637.54 |
| 1985-07-18 | 810 | 810 | 810 | 810 | 2,000 | 637.54 |
| 1985-07-17 | 810 | 810 | 810 | 810 | 6,000 | 637.54 |
| 1985-07-16 | 805 | 810 | 805 | 810 | 4,000 | 637.54 |
| 1985-07-15 | 810 | 810 | 810 | 810 | 3,000 | 637.54 |
| 1985-07-12 | 805 | 805 | 805 | 805 | 1,000 | 633.61 |
| 1985-07-11 | 810 | 810 | 805 | 810 | 17,000 | 637.54 |
| 1985-07-10 | 810 | 810 | 810 | 810 | 3,000 | 637.54 |
| 1985-07-06 | 805 | 805 | 805 | 805 | 6,000 | 633.61 |
| 1985-07-05 | 810 | 810 | 801 | 801 | 7,000 | 630.46 |
| 1985-07-04 | 800 | 800 | 800 | 800 | 1,000 | 629.67 |
| 1985-07-03 | 800 | 800 | 800 | 800 | 1,000 | 629.67 |
| 1985-07-02 | 805 | 810 | 805 | 810 | 6,000 | 637.54 |
| 1985-07-01 | 795 | 795 | 795 | 795 | 1,000 | 625.74 |
| 1985-06-29 | 801 | 801 | 801 | 801 | 12,000 | 630.46 |
| 1985-06-28 | 801 | 801 | 801 | 801 | 1,000 | 630.46 |
| 1985-06-27 | 810 | 810 | 810 | 810 | 1,000 | 637.54 |
| 1985-06-25 | 820 | 820 | 820 | 820 | 3,000 | 645.42 |
| 1985-06-20 | 845 | 845 | 845 | 845 | 1,000 | 665.09 |
| 1985-06-19 | 810 | 813 | 810 | 813 | 59,000 | 639.91 |
| 1985-06-18 | 812 | 812 | 812 | 812 | 1,000 | 639.12 |
| 1985-06-11 | 795 | 810 | 795 | 810 | 3,000 | 637.54 |
| 1985-06-10 | 811 | 811 | 811 | 811 | 1,000 | 638.33 |
| 1985-06-06 | 815 | 815 | 810 | 810 | 60,000 | 637.54 |
| 1985-06-04 | 830 | 830 | 830 | 830 | 1,000 | 653.29 |
| 1985-06-01 | 830 | 830 | 830 | 830 | 3,000 | 653.29 |
| 1985-05-30 | 830 | 830 | 830 | 830 | 3,000 | 653.29 |
| 1985-05-28 | 845 | 845 | 840 | 840 | 3,000 | 661.16 |
| 1985-05-27 | 855 | 855 | 850 | 850 | 2,000 | 669.03 |
| 1985-05-22 | 875 | 875 | 860 | 860 | 3,000 | 676.90 |
| 1985-05-21 | 885 | 885 | 875 | 875 | 6,000 | 688.71 |
| 1985-05-20 | 905 | 905 | 899 | 899 | 4,000 | 707.60 |
| 1985-05-18 | 910 | 910 | 910 | 910 | 1,000 | 716.25 |
| 1985-05-17 | 930 | 930 | 930 | 930 | 1,000 | 732 |
| 1985-05-16 | 920 | 940 | 920 | 940 | 26,000 | 739.87 |
| 1985-05-15 | 940 | 945 | 930 | 930 | 17,000 | 732 |
| 1985-05-14 | 935 | 970 | 935 | 960 | 56,000 | 755.61 |
| 1985-05-13 | 910 | 950 | 905 | 940 | 51,000 | 739.87 |
| 1985-05-10 | 897 | 910 | 897 | 910 | 43,000 | 716.25 |
| 1985-05-09 | 898 | 903 | 869 | 870 | 45,000 | 684.77 |
| 1985-05-08 | 846 | 900 | 846 | 900 | 32,000 | 708.38 |
| 1985-05-07 | 850 | 850 | 830 | 846 | 31,000 | 665.88 |
| 1985-05-04 | 850 | 850 | 845 | 850 | 28,000 | 669.03 |
| 1985-05-02 | 800 | 818 | 800 | 818 | 22,000 | 643.84 |
| 1985-05-01 | 760 | 785 | 760 | 780 | 10,000 | 613.93 |
| 1985-04-30 | 760 | 760 | 760 | 760 | 1,000 | 598.19 |
| 1985-04-27 | 761 | 761 | 761 | 761 | 5,000 | 598.98 |
| 1985-04-24 | 750 | 750 | 750 | 750 | 2,000 | 590.32 |
| 1985-04-22 | 750 | 750 | 750 | 750 | 2,000 | 590.32 |
| 1985-04-19 | 745 | 745 | 745 | 745 | 1,000 | 586.38 |
| 1985-04-18 | 745 | 745 | 745 | 745 | 8,000 | 586.38 |
| 1985-04-17 | 750 | 750 | 750 | 750 | 8,000 | 590.32 |
| 1985-04-16 | 760 | 760 | 760 | 760 | 5,000 | 598.19 |
| 1985-04-10 | 745 | 745 | 745 | 745 | 5,000 | 586.38 |
| 1985-04-09 | 750 | 750 | 750 | 750 | 8,000 | 590.32 |
| 1985-04-08 | 745 | 750 | 745 | 750 | 2,000 | 590.32 |
| 1985-04-05 | 755 | 755 | 750 | 750 | 4,000 | 590.32 |
| 1985-04-04 | 750 | 750 | 750 | 750 | 4,000 | 590.32 |
| 1985-04-03 | 745 | 745 | 745 | 745 | 2,000 | 586.38 |
| 1985-04-02 | 735 | 740 | 735 | 740 | 3,000 | 582.45 |
| 1985-04-01 | 735 | 735 | 735 | 735 | 1,000 | 578.51 |
| 1985-03-30 | 735 | 735 | 735 | 735 | 6,000 | 578.51 |
| 1985-03-29 | 735 | 735 | 735 | 735 | 1,000 | 578.51 |
| 1985-03-27 | 735 | 735 | 735 | 735 | 14,000 | 578.51 |
| 1985-03-23 | 740 | 740 | 736 | 736 | 12,000 | 579.30 |
| 1985-03-22 | 740 | 740 | 740 | 740 | 1,000 | 582.45 |
| 1985-03-20 | 740 | 740 | 740 | 740 | 1,000 | 582.45 |
| 1985-03-19 | 730 | 730 | 730 | 730 | 1,000 | 574.58 |
| 1985-03-16 | 730 | 730 | 730 | 730 | 4,000 | 574.58 |
| 1985-03-15 | 730 | 730 | 730 | 730 | 3,000 | 574.58 |
| 1985-03-14 | 730 | 740 | 730 | 740 | 6,000 | 582.45 |
| 1985-03-13 | 730 | 730 | 730 | 730 | 1,000 | 574.58 |
| 1985-03-12 | 730 | 730 | 730 | 730 | 10,000 | 574.58 |
| 1985-03-11 | 730 | 730 | 730 | 730 | 5,000 | 574.58 |
| 1985-03-08 | 730 | 730 | 730 | 730 | 5,000 | 574.58 |
| 1985-03-07 | 725 | 730 | 725 | 730 | 3,000 | 574.58 |
| 1985-03-06 | 730 | 730 | 725 | 730 | 12,000 | 574.58 |
| 1985-03-05 | 725 | 725 | 725 | 725 | 13,000 | 570.64 |
| 1985-03-02 | 725 | 725 | 725 | 725 | 1,000 | 570.64 |
| 1985-03-01 | 725 | 725 | 725 | 725 | 9,000 | 570.64 |
| 1985-02-28 | 730 | 730 | 725 | 725 | 28,000 | 570.64 |
| 1985-02-27 | 740 | 740 | 740 | 740 | 5,000 | 582.45 |
| 1985-02-25 | 730 | 730 | 730 | 730 | 4,000 | 574.58 |
| 1985-02-23 | 750 | 750 | 750 | 750 | 1,000 | 590.32 |
| 1985-02-22 | 730 | 730 | 730 | 730 | 7,000 | 574.58 |
| 1985-02-21 | 735 | 735 | 735 | 735 | 1,000 | 578.51 |
| 1985-02-20 | 730 | 730 | 730 | 730 | 1,000 | 574.58 |
| 1985-02-19 | 740 | 740 | 730 | 730 | 4,000 | 574.58 |
| 1985-02-18 | 727 | 730 | 727 | 728 | 3,000 | 573 |
| 1985-02-15 | 735 | 735 | 730 | 730 | 43,000 | 574.58 |
| 1985-02-14 | 730 | 730 | 730 | 730 | 3,000 | 574.58 |
| 1985-02-13 | 730 | 730 | 730 | 730 | 12,000 | 574.58 |
| 1985-02-12 | 725 | 725 | 725 | 725 | 7,000 | 570.64 |
| 1985-02-08 | 725 | 735 | 725 | 735 | 3,000 | 578.51 |
| 1985-02-07 | 726 | 726 | 725 | 725 | 6,000 | 570.64 |
| 1985-02-06 | 725 | 725 | 725 | 725 | 2,000 | 570.64 |
| 1985-02-05 | 725 | 725 | 725 | 725 | 1,000 | 570.64 |
| 1985-01-31 | 730 | 730 | 730 | 730 | 1,000 | 574.58 |
| 1985-01-30 | 725 | 725 | 725 | 725 | 1,000 | 570.64 |
| 1985-01-29 | 730 | 730 | 725 | 725 | 8,000 | 570.64 |
| 1985-01-28 | 730 | 730 | 730 | 730 | 3,000 | 574.58 |
| 1985-01-25 | 730 | 740 | 725 | 740 | 9,000 | 582.45 |
| 1985-01-24 | 740 | 740 | 740 | 740 | 1,000 | 582.45 |
| 1985-01-23 | 745 | 750 | 745 | 750 | 9,000 | 590.32 |
| 1985-01-22 | 725 | 750 | 725 | 750 | 3,000 | 590.32 |
| 1985-01-21 | 735 | 735 | 725 | 725 | 2,000 | 570.64 |
| 1985-01-19 | 735 | 735 | 735 | 735 | 1,000 | 578.51 |
| 1985-01-17 | 735 | 736 | 735 | 736 | 8,000 | 579.30 |
| 1985-01-16 | 731 | 735 | 731 | 735 | 2,000 | 578.51 |
| 1985-01-14 | 750 | 750 | 730 | 730 | 6,000 | 574.58 |
| 1985-01-11 | 740 | 750 | 740 | 750 | 11,000 | 590.32 |
| 1985-01-10 | 750 | 750 | 750 | 750 | 4,000 | 590.32 |
| 1985-01-09 | 745 | 745 | 745 | 745 | 1,000 | 586.38 |
| 1985-01-08 | 750 | 750 | 750 | 750 | 6,000 | 590.32 |
| 1985-01-07 | 750 | 750 | 750 | 750 | 1,000 | 590.32 |
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