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