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