5985 サンコール(株) の時系列データ [1987年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1987-12-28 | 960 | 960 | 960 | 960 | 10,000 | 755.61 |
| 1987-12-25 | 950 | 950 | 950 | 950 | 2,000 | 747.74 |
| 1987-12-24 | 940 | 960 | 940 | 960 | 20,000 | 755.61 |
| 1987-12-23 | 950 | 950 | 950 | 950 | 1,000 | 747.74 |
| 1987-12-22 | 965 | 965 | 950 | 965 | 13,000 | 759.54 |
| 1987-12-21 | 965 | 965 | 965 | 965 | 4,000 | 759.54 |
| 1987-12-18 | 955 | 970 | 955 | 970 | 19,000 | 763.48 |
| 1987-12-17 | 960 | 960 | 960 | 960 | 10,000 | 755.61 |
| 1987-12-16 | 960 | 960 | 955 | 960 | 11,000 | 755.61 |
| 1987-12-15 | 945 | 960 | 945 | 960 | 9,000 | 755.61 |
| 1987-12-14 | 934 | 950 | 934 | 950 | 50,000 | 747.74 |
| 1987-12-11 | 945 | 945 | 930 | 930 | 25,000 | 732 |
| 1987-12-10 | 950 | 950 | 945 | 945 | 7,000 | 743.80 |
| 1987-12-09 | 935 | 949 | 935 | 945 | 49,000 | 743.80 |
| 1987-12-08 | 925 | 935 | 925 | 930 | 19,000 | 732 |
| 1987-12-07 | 929 | 930 | 929 | 930 | 2,000 | 732 |
| 1987-12-05 | 920 | 930 | 920 | 930 | 2,000 | 732 |
| 1987-12-04 | 920 | 930 | 920 | 930 | 15,000 | 732 |
| 1987-12-03 | 925 | 930 | 925 | 930 | 3,000 | 732 |
| 1987-12-02 | 920 | 930 | 900 | 930 | 6,000 | 732 |
| 1987-12-01 | 910 | 930 | 910 | 930 | 22,000 | 732 |
| 1987-11-30 | 910 | 920 | 909 | 920 | 51,000 | 724.12 |
| 1987-11-28 | 910 | 920 | 909 | 920 | 17,000 | 724.12 |
| 1987-11-27 | 925 | 925 | 924 | 925 | 3,000 | 728.06 |
| 1987-11-26 | 920 | 925 | 920 | 925 | 5,000 | 728.06 |
| 1987-11-25 | 920 | 920 | 920 | 920 | 3,000 | 724.12 |
| 1987-11-24 | 895 | 910 | 895 | 910 | 8,000 | 716.25 |
| 1987-11-20 | 899 | 900 | 895 | 900 | 13,000 | 708.38 |
| 1987-11-19 | 890 | 900 | 890 | 900 | 18,000 | 708.38 |
| 1987-11-18 | 880 | 890 | 880 | 890 | 48,000 | 700.51 |
| 1987-11-17 | 870 | 880 | 870 | 880 | 15,000 | 692.64 |
| 1987-11-16 | 880 | 880 | 880 | 880 | 3,000 | 692.64 |
| 1987-11-13 | 880 | 880 | 880 | 880 | 1,000 | 692.64 |
| 1987-11-12 | 885 | 885 | 878 | 885 | 21,000 | 696.58 |
| 1987-11-11 | 870 | 886 | 868 | 886 | 13,000 | 697.36 |
| 1987-11-10 | 860 | 872 | 855 | 870 | 13,000 | 684.77 |
| 1987-11-09 | 860 | 872 | 857 | 872 | 11,000 | 686.34 |
| 1987-11-07 | 860 | 860 | 860 | 860 | 2,000 | 676.90 |
| 1987-11-06 | 855 | 860 | 855 | 860 | 17,000 | 676.90 |
| 1987-11-05 | 840 | 850 | 840 | 850 | 8,000 | 669.03 |
| 1987-11-04 | 840 | 840 | 840 | 840 | 5,000 | 661.16 |
| 1987-11-02 | 848 | 848 | 840 | 840 | 10,000 | 661.16 |
| 1987-10-31 | 830 | 830 | 830 | 830 | 26,000 | 653.29 |
| 1987-10-30 | 810 | 818 | 810 | 818 | 4,000 | 643.84 |
| 1987-10-29 | 821 | 821 | 821 | 821 | 4,000 | 646.20 |
| 1987-10-28 | 830 | 830 | 830 | 830 | 2,000 | 653.29 |
| 1987-10-27 | 815 | 820 | 815 | 820 | 4,000 | 645.42 |
| 1987-10-26 | 852 | 852 | 850 | 850 | 11,000 | 669.03 |
| 1987-10-24 | 857 | 858 | 857 | 858 | 5,000 | 675.33 |
| 1987-10-23 | 865 | 869 | 863 | 869 | 12,000 | 683.98 |
| 1987-10-22 | 870 | 870 | 870 | 870 | 2,000 | 684.77 |
| 1987-10-21 | 800 | 850 | 795 | 850 | 8,000 | 669.03 |
| 1987-10-19 | 870 | 870 | 870 | 870 | 7,000 | 684.77 |
| 1987-10-16 | 885 | 890 | 880 | 890 | 9,000 | 700.51 |
| 1987-10-15 | 895 | 895 | 895 | 895 | 5,000 | 704.45 |
| 1987-10-14 | 895 | 900 | 895 | 900 | 10,000 | 708.38 |
| 1987-10-13 | 910 | 915 | 910 | 915 | 8,000 | 720.19 |
| 1987-10-12 | 915 | 915 | 900 | 910 | 26,000 | 716.25 |
| 1987-10-09 | 900 | 910 | 900 | 910 | 6,000 | 716.25 |
| 1987-10-08 | 934 | 934 | 934 | 934 | 1,000 | 735.14 |
| 1987-10-07 | 915 | 935 | 915 | 935 | 6,000 | 735.93 |
| 1987-10-05 | 955 | 955 | 950 | 950 | 5,000 | 747.74 |
| 1987-10-03 | 965 | 965 | 965 | 965 | 3,000 | 759.54 |
| 1987-10-02 | 970 | 970 | 970 | 970 | 4,000 | 763.48 |
| 1987-10-01 | 970 | 975 | 970 | 975 | 9,000 | 767.41 |
| 1987-09-30 | 975 | 975 | 970 | 970 | 13,000 | 763.48 |
| 1987-09-29 | 975 | 980 | 970 | 975 | 59,000 | 767.41 |
| 1987-09-28 | 945 | 950 | 945 | 950 | 7,000 | 747.74 |
| 1987-09-26 | 950 | 950 | 940 | 950 | 10,000 | 747.74 |
| 1987-09-25 | 975 | 975 | 975 | 975 | 9,000 | 767.41 |
| 1987-09-24 | 935 | 970 | 935 | 970 | 4,000 | 763.48 |
| 1987-09-22 | 945 | 945 | 930 | 930 | 8,000 | 732 |
| 1987-09-21 | 945 | 950 | 945 | 950 | 4,000 | 747.74 |
| 1987-09-18 | 960 | 968 | 960 | 968 | 9,000 | 761.91 |
| 1987-09-17 | 980 | 980 | 980 | 980 | 2,000 | 771.35 |
| 1987-09-16 | 990 | 998 | 990 | 998 | 10,000 | 785.52 |
| 1987-09-14 | 989 | 1,000 | 970 | 1,000 | 8,000 | 787.09 |
| 1987-09-11 | 977 | 977 | 977 | 977 | 1,000 | 768.99 |
| 1987-09-10 | 990 | 990 | 990 | 990 | 1,000 | 779.22 |
| 1987-09-09 | 1,000 | 1,000 | 1,000 | 1,000 | 3,000 | 787.09 |
| 1987-09-08 | 970 | 1,000 | 955 | 1,000 | 21,000 | 787.09 |
| 1987-09-07 | 1,020 | 1,020 | 975 | 975 | 13,000 | 767.41 |
| 1987-09-05 | 1,030 | 1,030 | 1,020 | 1,020 | 10,000 | 802.83 |
| 1987-09-04 | 1,030 | 1,070 | 1,020 | 1,050 | 91,000 | 826.45 |
| 1987-09-03 | 980 | 1,020 | 980 | 1,020 | 34,000 | 802.83 |
| 1987-09-02 | 990 | 1,030 | 985 | 1,000 | 74,000 | 787.09 |
| 1987-09-01 | 980 | 985 | 965 | 985 | 69,000 | 775.29 |
| 1987-08-31 | 985 | 985 | 975 | 980 | 37,000 | 771.35 |
| 1987-08-29 | 949 | 955 | 949 | 950 | 58,000 | 747.74 |
| 1987-08-28 | 890 | 940 | 875 | 940 | 54,000 | 739.87 |
| 1987-08-27 | 889 | 890 | 885 | 890 | 20,000 | 700.51 |
| 1987-08-26 | 888 | 899 | 888 | 890 | 42,000 | 700.51 |
| 1987-08-25 | 870 | 888 | 869 | 888 | 44,000 | 698.94 |
| 1987-08-24 | 847 | 865 | 847 | 865 | 11,000 | 680.83 |
| 1987-08-22 | 850 | 852 | 850 | 852 | 8,000 | 670.60 |
| 1987-08-21 | 850 | 851 | 850 | 851 | 3,000 | 669.82 |
| 1987-08-20 | 850 | 855 | 840 | 855 | 16,000 | 672.96 |
| 1987-08-19 | 875 | 875 | 855 | 855 | 3,000 | 672.96 |
| 1987-08-18 | 871 | 879 | 871 | 879 | 13,000 | 691.85 |
| 1987-08-17 | 849 | 876 | 849 | 876 | 20,000 | 689.49 |
| 1987-08-14 | 827 | 860 | 827 | 850 | 28,000 | 669.03 |
| 1987-08-13 | 830 | 844 | 830 | 839 | 23,000 | 660.37 |
| 1987-08-12 | 800 | 834 | 800 | 834 | 41,000 | 656.43 |
| 1987-08-11 | 790 | 820 | 790 | 817 | 63,000 | 643.05 |
| 1987-08-10 | 785 | 785 | 780 | 780 | 14,000 | 613.93 |
| 1987-08-07 | 780 | 780 | 765 | 765 | 9,000 | 602.13 |
| 1987-08-06 | 775 | 775 | 770 | 770 | 9,000 | 606.06 |
| 1987-08-05 | 765 | 770 | 765 | 770 | 3,000 | 606.06 |
| 1987-08-04 | 760 | 770 | 757 | 757 | 8,000 | 595.83 |
| 1987-08-03 | 755 | 755 | 755 | 755 | 2,000 | 594.25 |
| 1987-08-01 | 752 | 753 | 752 | 753 | 4,000 | 592.68 |
| 1987-07-31 | 761 | 761 | 761 | 761 | 2,000 | 598.98 |
| 1987-07-30 | 761 | 761 | 750 | 750 | 6,000 | 590.32 |
| 1987-07-29 | 760 | 761 | 760 | 761 | 2,000 | 598.98 |
| 1987-07-28 | 765 | 765 | 765 | 765 | 1,000 | 602.13 |
| 1987-07-24 | 785 | 785 | 760 | 770 | 8,000 | 606.06 |
| 1987-07-23 | 760 | 808 | 760 | 800 | 17,000 | 629.67 |
| 1987-07-22 | 755 | 770 | 755 | 760 | 5,000 | 598.19 |
| 1987-07-21 | 750 | 750 | 747 | 747 | 6,000 | 587.96 |
| 1987-07-20 | 747 | 747 | 747 | 747 | 2,000 | 587.96 |
| 1987-07-17 | 750 | 760 | 750 | 750 | 10,000 | 590.32 |
| 1987-07-16 | 750 | 755 | 740 | 740 | 28,000 | 582.45 |
| 1987-07-15 | 725 | 725 | 725 | 725 | 4,000 | 570.64 |
| 1987-07-14 | 700 | 700 | 700 | 700 | 1,000 | 550.96 |
| 1987-07-13 | 700 | 700 | 700 | 700 | 3,000 | 550.96 |
| 1987-07-10 | 701 | 701 | 700 | 700 | 3,000 | 550.96 |
| 1987-07-09 | 700 | 700 | 700 | 700 | 3,000 | 550.96 |
| 1987-07-07 | 700 | 700 | 700 | 700 | 3,000 | 550.96 |
| 1987-07-06 | 700 | 700 | 700 | 700 | 7,000 | 550.96 |
| 1987-07-04 | 700 | 700 | 700 | 700 | 2,000 | 550.96 |
| 1987-07-03 | 700 | 700 | 700 | 700 | 4,000 | 550.96 |
| 1987-07-01 | 682 | 682 | 682 | 682 | 1,000 | 536.80 |
| 1987-06-27 | 702 | 702 | 702 | 702 | 1,000 | 552.54 |
| 1987-06-26 | 702 | 703 | 702 | 703 | 5,000 | 553.33 |
| 1987-06-25 | 695 | 695 | 695 | 695 | 2,000 | 547.03 |
| 1987-06-24 | 700 | 700 | 700 | 700 | 3,000 | 550.96 |
| 1987-06-23 | 700 | 700 | 700 | 700 | 4,000 | 550.96 |
| 1987-06-18 | 700 | 700 | 700 | 700 | 1,000 | 550.96 |
| 1987-06-17 | 701 | 701 | 700 | 700 | 4,000 | 550.96 |
| 1987-06-16 | 701 | 701 | 701 | 701 | 5,000 | 551.75 |
| 1987-06-15 | 702 | 702 | 700 | 700 | 8,000 | 550.96 |
| 1987-06-12 | 700 | 700 | 700 | 700 | 14,000 | 550.96 |
| 1987-06-11 | 700 | 700 | 700 | 700 | 3,000 | 550.96 |
| 1987-06-10 | 699 | 699 | 699 | 699 | 2,000 | 550.18 |
| 1987-06-09 | 700 | 700 | 700 | 700 | 4,000 | 550.96 |
| 1987-06-08 | 695 | 695 | 695 | 695 | 1,000 | 547.03 |
| 1987-06-06 | 700 | 700 | 700 | 700 | 3,000 | 550.96 |
| 1987-06-04 | 670 | 670 | 670 | 670 | 1,000 | 527.35 |
| 1987-06-02 | 700 | 700 | 700 | 700 | 1,000 | 550.96 |
| 1987-06-01 | 700 | 700 | 700 | 700 | 2,000 | 550.96 |
| 1987-05-29 | 700 | 700 | 700 | 700 | 2,000 | 550.96 |
| 1987-05-28 | 690 | 700 | 690 | 700 | 5,000 | 550.96 |
| 1987-05-27 | 690 | 690 | 690 | 690 | 2,000 | 543.09 |
| 1987-05-26 | 685 | 685 | 685 | 685 | 1,000 | 539.16 |
| 1987-05-25 | 680 | 680 | 680 | 680 | 1,000 | 535.22 |
| 1987-05-23 | 680 | 680 | 680 | 680 | 1,000 | 535.22 |
| 1987-05-22 | 684 | 684 | 684 | 684 | 2,000 | 538.37 |
| 1987-05-21 | 689 | 689 | 685 | 685 | 3,000 | 539.16 |
| 1987-05-19 | 690 | 690 | 690 | 690 | 1,000 | 543.09 |
| 1987-05-18 | 690 | 690 | 690 | 690 | 1,000 | 543.09 |
| 1987-05-15 | 693 | 693 | 690 | 690 | 4,000 | 543.09 |
| 1987-05-14 | 690 | 690 | 690 | 690 | 2,000 | 543.09 |
| 1987-05-13 | 690 | 690 | 681 | 681 | 5,000 | 536.01 |
| 1987-05-11 | 695 | 695 | 695 | 695 | 1,000 | 547.03 |
| 1987-05-08 | 692 | 692 | 692 | 692 | 1,000 | 544.67 |
| 1987-05-06 | 690 | 690 | 690 | 690 | 1,000 | 543.09 |
| 1987-05-02 | 699 | 699 | 699 | 699 | 1,000 | 550.18 |
| 1987-05-01 | 700 | 700 | 700 | 700 | 1,000 | 550.96 |
| 1987-04-30 | 680 | 680 | 680 | 680 | 1,000 | 535.22 |
| 1987-04-28 | 670 | 670 | 670 | 670 | 4,000 | 527.35 |
| 1987-04-27 | 670 | 670 | 670 | 670 | 7,000 | 527.35 |
| 1987-04-25 | 670 | 670 | 670 | 670 | 1,000 | 527.35 |
| 1987-04-24 | 670 | 670 | 670 | 670 | 1,000 | 527.35 |
| 1987-04-23 | 680 | 680 | 670 | 670 | 6,000 | 527.35 |
| 1987-04-22 | 695 | 695 | 680 | 680 | 2,000 | 535.22 |
| 1987-04-21 | 700 | 700 | 700 | 700 | 1,000 | 550.96 |
| 1987-04-20 | 700 | 700 | 700 | 700 | 2,000 | 550.96 |
| 1987-04-17 | 680 | 680 | 680 | 680 | 1,000 | 535.22 |
| 1987-04-16 | 680 | 680 | 670 | 670 | 3,000 | 527.35 |
| 1987-04-15 | 680 | 680 | 680 | 680 | 2,000 | 535.22 |
| 1987-04-14 | 685 | 685 | 685 | 685 | 1,000 | 539.16 |
| 1987-04-10 | 670 | 670 | 670 | 670 | 1,000 | 527.35 |
| 1987-04-09 | 650 | 680 | 650 | 680 | 5,000 | 535.22 |
| 1987-04-07 | 700 | 700 | 700 | 700 | 2,000 | 550.96 |
| 1987-04-06 | 700 | 700 | 700 | 700 | 1,000 | 550.96 |
| 1987-04-04 | 700 | 700 | 700 | 700 | 2,000 | 550.96 |
| 1987-04-03 | 700 | 700 | 700 | 700 | 2,000 | 550.96 |
| 1987-04-01 | 710 | 710 | 710 | 710 | 2,000 | 558.84 |
| 1987-03-31 | 700 | 710 | 700 | 710 | 3,000 | 558.84 |
| 1987-03-30 | 690 | 700 | 690 | 700 | 5,000 | 550.96 |
| 1987-03-27 | 700 | 700 | 700 | 700 | 5,000 | 550.96 |
| 1987-03-26 | 699 | 700 | 699 | 700 | 2,000 | 550.96 |
| 1987-03-25 | 690 | 700 | 690 | 700 | 5,000 | 550.96 |
| 1987-03-24 | 689 | 690 | 689 | 690 | 3,000 | 543.09 |
| 1987-03-23 | 689 | 689 | 689 | 689 | 2,000 | 542.31 |
| 1987-03-20 | 685 | 685 | 685 | 685 | 1,000 | 539.16 |
| 1987-03-18 | 690 | 690 | 690 | 690 | 2,000 | 543.09 |
| 1987-03-17 | 695 | 695 | 695 | 695 | 1,000 | 547.03 |
| 1987-03-16 | 699 | 700 | 699 | 700 | 2,000 | 550.96 |
| 1987-03-13 | 699 | 700 | 699 | 700 | 2,000 | 550.96 |
| 1987-03-12 | 680 | 680 | 680 | 680 | 1,000 | 535.22 |
| 1987-03-11 | 690 | 690 | 690 | 690 | 1,000 | 543.09 |
| 1987-03-10 | 685 | 685 | 685 | 685 | 1,000 | 539.16 |
| 1987-03-09 | 690 | 690 | 690 | 690 | 1,000 | 543.09 |
| 1987-03-07 | 680 | 680 | 680 | 680 | 1,000 | 535.22 |
| 1987-03-06 | 690 | 690 | 680 | 680 | 2,000 | 535.22 |
| 1987-03-05 | 700 | 700 | 700 | 700 | 1,000 | 550.96 |
| 1987-03-04 | 700 | 700 | 700 | 700 | 2,000 | 550.96 |
| 1987-03-02 | 700 | 700 | 700 | 700 | 2,000 | 550.96 |
| 1987-02-28 | 700 | 700 | 700 | 700 | 1,000 | 550.96 |
| 1987-02-27 | 700 | 700 | 700 | 700 | 37,000 | 550.96 |
| 1987-02-26 | 675 | 700 | 675 | 700 | 7,000 | 550.96 |
| 1987-02-25 | 650 | 670 | 650 | 670 | 6,000 | 527.35 |
| 1987-02-24 | 660 | 660 | 660 | 660 | 5,000 | 519.48 |
| 1987-02-23 | 675 | 675 | 670 | 670 | 5,000 | 527.35 |
| 1987-02-20 | 675 | 675 | 675 | 675 | 3,000 | 531.29 |
| 1987-02-18 | 680 | 680 | 680 | 680 | 1,000 | 535.22 |
| 1987-02-17 | 682 | 682 | 682 | 682 | 2,000 | 536.80 |
| 1987-02-13 | 680 | 680 | 680 | 680 | 2,000 | 535.22 |
| 1987-02-12 | 695 | 695 | 680 | 680 | 9,000 | 535.22 |
| 1987-02-10 | 690 | 690 | 690 | 690 | 1,000 | 543.09 |
| 1987-02-09 | 695 | 695 | 695 | 695 | 1,000 | 547.03 |
| 1987-02-07 | 690 | 690 | 690 | 690 | 1,000 | 543.09 |
| 1987-02-06 | 700 | 700 | 695 | 695 | 2,000 | 547.03 |
| 1987-02-05 | 692 | 692 | 692 | 692 | 1,000 | 544.67 |
| 1987-02-04 | 690 | 690 | 690 | 690 | 3,000 | 543.09 |
| 1987-02-03 | 700 | 700 | 690 | 690 | 106,000 | 543.09 |
| 1987-02-02 | 700 | 700 | 700 | 700 | 2,000 | 550.96 |
| 1987-01-31 | 700 | 700 | 700 | 700 | 2,000 | 550.96 |
| 1987-01-30 | 700 | 700 | 700 | 700 | 1,000 | 550.96 |
| 1987-01-29 | 700 | 700 | 700 | 700 | 2,000 | 550.96 |
| 1987-01-28 | 700 | 700 | 700 | 700 | 102,000 | 550.96 |
| 1987-01-27 | 700 | 700 | 700 | 700 | 24,000 | 550.96 |
| 1987-01-26 | 700 | 700 | 700 | 700 | 2,000 | 550.96 |
| 1987-01-24 | 700 | 700 | 700 | 700 | 1,000 | 550.96 |
| 1987-01-23 | 695 | 700 | 695 | 700 | 3,000 | 550.96 |
| 1987-01-22 | 700 | 700 | 700 | 700 | 1,000 | 550.96 |
| 1987-01-21 | 700 | 700 | 700 | 700 | 2,000 | 550.96 |
| 1987-01-20 | 700 | 700 | 700 | 700 | 8,000 | 550.96 |
| 1987-01-16 | 700 | 700 | 700 | 700 | 4,000 | 550.96 |
| 1987-01-14 | 700 | 700 | 700 | 700 | 5,000 | 550.96 |
| 1987-01-13 | 695 | 695 | 695 | 695 | 1,000 | 547.03 |
| 1987-01-12 | 700 | 700 | 695 | 700 | 13,000 | 550.96 |
| 1987-01-08 | 700 | 700 | 700 | 700 | 1,000 | 550.96 |
| 1987-01-07 | 700 | 700 | 700 | 700 | 1,000 | 550.96 |
| 1987-01-05 | 700 | 700 | 700 | 700 | 4,000 | 550.96 |
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