5985 サンコール(株) の時系列データ [1986年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1986-12-27	690	690	690	690	2,000	543.09
1986-12-26	685	685	685	685	1,000	539.16
1986-12-25	700	700	700	700	3,000	550.96
1986-12-24	685	685	685	685	1,000	539.16
1986-12-23	695	695	695	695	1,000	547.03
1986-12-22	700	700	700	700	4,000	550.96
1986-12-19	699	699	699	699	1,000	550.18
1986-12-18	700	700	700	700	2,000	550.96
1986-12-17	700	700	700	700	2,000	550.96
1986-12-15	700	700	700	700	2,000	550.96
1986-12-12	700	700	700	700	3,000	550.96
1986-12-09	700	700	700	700	5,000	550.96
1986-12-08	700	700	700	700	4,000	550.96
1986-12-06	699	699	699	699	1,000	550.18
1986-12-05	700	700	700	700	11,000	550.96
1986-12-04	700	700	700	700	7,000	550.96
1986-12-03	700	700	700	700	3,000	550.96
1986-12-02	700	700	700	700	1,000	550.96
1986-11-28	700	700	700	700	1,000	550.96
1986-11-26	700	700	700	700	1,000	550.96
1986-11-25	700	700	700	700	10,000	550.96
1986-11-22	700	700	700	700	10,000	550.96
1986-11-21	700	700	700	700	11,000	550.96
1986-11-19	700	700	700	700	1,000	550.96
1986-11-13	700	700	700	700	5,000	550.96
1986-11-12	700	700	700	700	1,000	550.96
1986-11-10	700	700	700	700	5,000	550.96
1986-11-07	710	710	700	700	9,000	550.96
1986-11-04	740	740	740	740	1,000	582.45
1986-10-24	685	685	685	685	1,000	539.16
1986-10-21	695	700	695	700	11,000	550.96
1986-10-15	695	700	695	700	2,000	550.96
1986-09-30	700	740	695	740	6,000	582.45
1986-09-25	701	710	701	710	5,000	558.84
1986-09-22	700	700	700	700	1,000	550.96
1986-09-18	715	715	715	715	1,000	562.77
1986-09-17	700	700	700	700	1,000	550.96
1986-09-12	700	700	700	700	3,000	550.96
1986-09-11	700	700	700	700	4,000	550.96
1986-09-09	700	700	700	700	5,000	550.96
1986-09-05	700	700	700	700	6,000	550.96
1986-09-04	700	700	700	700	1,000	550.96
1986-09-03	720	720	720	720	1,000	566.71
1986-09-02	700	700	700	700	1,000	550.96
1986-08-29	700	700	700	700	3,000	550.96
1986-08-28	700	700	700	700	6,000	550.96
1986-08-27	700	700	700	700	1,000	550.96
1986-08-26	700	700	700	700	1,000	550.96
1986-08-07	750	750	750	750	2,000	590.32
1986-07-23	750	750	750	750	1,000	590.32
1986-07-14	750	765	750	765	2,000	602.13
1986-07-09	750	750	750	750	4,000	590.32
1986-07-04	750	750	750	750	1,000	590.32
1986-07-02	755	755	750	750	2,000	590.32
1986-07-01	760	760	756	756	5,000	595.04
1986-06-27	760	760	760	760	1,000	598.19
1986-06-20	759	759	759	759	1,000	597.40
1986-06-19	760	760	760	760	2,000	598.19
1986-06-18	760	760	760	760	2,000	598.19
1986-06-13	777	777	777	777	1,000	611.57
1986-06-11	770	770	770	770	1,000	606.06
1986-06-09	780	780	780	780	1,000	613.93
1986-06-06	760	770	760	770	2,000	606.06
1986-06-03	760	760	760	760	8,000	598.19
1986-06-02	760	760	760	760	2,000	598.19
1986-05-31	760	760	760	760	1,000	598.19
1986-05-30	750	760	750	760	7,000	598.19
1986-05-29	750	750	750	750	5,000	590.32
1986-05-26	760	760	760	760	6,000	598.19
1986-05-20	750	750	750	750	3,000	590.32
1986-05-16	750	750	750	750	5,000	590.32
1986-05-13	760	760	760	760	5,000	598.19
1986-05-12	770	770	760	760	2,000	598.19
1986-05-09	770	770	770	770	1,000	606.06
1986-05-08	770	770	770	770	1,000	606.06
1986-05-07	775	775	775	775	4,000	610
1986-05-06	770	770	770	770	5,000	606.06
1986-05-02	770	770	770	770	1,000	606.06
1986-05-01	755	770	755	770	5,000	606.06
1986-04-30	750	750	750	750	1,000	590.32
1986-04-28	750	750	750	750	1,000	590.32
1986-04-25	749	750	749	750	2,000	590.32
1986-04-24	750	750	735	750	4,000	590.32
1986-04-23	710	710	710	710	14,000	558.84
1986-04-18	755	755	755	755	5,000	594.25
1986-04-15	755	755	755	755	1,000	594.25
1986-04-08	755	755	755	755	6,000	594.25
1986-04-05	755	755	755	755	8,000	594.25
1986-04-03	760	760	760	760	2,000	598.19
1986-03-31	711	760	700	760	11,000	598.19
1986-03-28	762	762	762	762	1,000	599.76
1986-03-27	763	763	763	763	1,000	600.55
1986-03-26	763	763	763	763	2,000	600.55
1986-03-25	760	763	760	763	4,000	600.55
1986-03-20	755	755	755	755	1,000	594.25
1986-03-19	760	760	760	760	12,000	598.19
1986-03-18	768	768	765	768	7,000	604.49
1986-03-17	768	768	768	768	2,000	604.49
1986-03-14	768	768	768	768	1,000	604.49
1986-03-13	768	768	768	768	10,000	604.49
1986-03-12	768	768	768	768	1,000	604.49
1986-03-11	768	768	768	768	1,000	604.49
1986-03-10	768	768	768	768	1,000	604.49
1986-03-04	769	769	769	769	1,000	605.27
1986-03-01	768	768	768	768	1,000	604.49
1986-02-27	768	768	768	768	10,000	604.49
1986-02-25	768	770	768	768	3,000	604.49
1986-02-24	769	769	769	769	1,000	605.27
1986-02-20	769	769	769	769	1,000	605.27
1986-02-19	768	768	768	768	4,000	604.49
1986-02-18	768	768	768	768	1,000	604.49
1986-02-17	768	768	768	768	1,000	604.49
1986-02-12	766	766	765	766	6,000	602.91
1986-02-10	766	766	766	766	3,000	602.91
1986-01-29	765	765	765	765	1,000	602.13
1986-01-27	760	760	760	760	3,000	598.19
1986-01-25	760	760	760	760	4,000	598.19
1986-01-24	780	780	760	760	6,000	598.19
1986-01-17	780	780	780	780	1,000	613.93
1986-01-16	770	770	770	770	4,000	606.06
1986-01-09	760	760	740	740	11,000	582.45
1986-01-07	760	760	760	760	2,000	598.19
1986-01-06	760	760	760	760	2,000	598.19

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