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