5985 サンコール(株) の時系列データ [1988年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1988-12-28 | 930 | 930 | 930 | 930 | 2,000 | 732 |
| 1988-12-27 | 925 | 930 | 925 | 930 | 2,000 | 732 |
| 1988-12-23 | 940 | 940 | 940 | 940 | 3,000 | 739.87 |
| 1988-12-22 | 908 | 910 | 908 | 910 | 5,000 | 716.25 |
| 1988-12-21 | 910 | 910 | 910 | 910 | 1,000 | 716.25 |
| 1988-12-20 | 910 | 910 | 910 | 910 | 1,000 | 716.25 |
| 1988-12-19 | 910 | 910 | 910 | 910 | 2,000 | 716.25 |
| 1988-12-14 | 900 | 900 | 900 | 900 | 6,000 | 708.38 |
| 1988-12-12 | 900 | 900 | 900 | 900 | 1,000 | 708.38 |
| 1988-12-03 | 890 | 890 | 890 | 890 | 2,000 | 700.51 |
| 1988-12-02 | 890 | 890 | 890 | 890 | 1,000 | 700.51 |
| 1988-11-30 | 880 | 880 | 880 | 880 | 3,000 | 692.64 |
| 1988-11-29 | 874 | 880 | 874 | 880 | 3,000 | 692.64 |
| 1988-11-28 | 874 | 874 | 874 | 874 | 1,000 | 687.92 |
| 1988-11-26 | 875 | 875 | 875 | 875 | 1,000 | 688.71 |
| 1988-11-24 | 875 | 875 | 875 | 875 | 2,000 | 688.71 |
| 1988-11-22 | 875 | 875 | 875 | 875 | 1,000 | 688.71 |
| 1988-11-21 | 870 | 870 | 870 | 870 | 2,000 | 684.77 |
| 1988-11-18 | 880 | 880 | 879 | 879 | 2,000 | 691.85 |
| 1988-11-17 | 880 | 880 | 880 | 880 | 2,000 | 692.64 |
| 1988-11-16 | 898 | 898 | 898 | 898 | 1,000 | 706.81 |
| 1988-11-15 | 900 | 900 | 900 | 900 | 1,000 | 708.38 |
| 1988-11-08 | 920 | 920 | 920 | 920 | 5,000 | 724.12 |
| 1988-11-07 | 930 | 930 | 930 | 930 | 1,000 | 732 |
| 1988-11-05 | 930 | 930 | 930 | 930 | 1,000 | 732 |
| 1988-11-04 | 920 | 930 | 920 | 930 | 3,000 | 732 |
| 1988-11-02 | 915 | 915 | 915 | 915 | 3,000 | 720.19 |
| 1988-11-01 | 900 | 900 | 900 | 900 | 1,000 | 708.38 |
| 1988-10-31 | 885 | 885 | 885 | 885 | 1,000 | 696.58 |
| 1988-10-29 | 885 | 885 | 885 | 885 | 1,000 | 696.58 |
| 1988-10-28 | 915 | 915 | 915 | 915 | 2,000 | 720.19 |
| 1988-10-27 | 910 | 910 | 910 | 910 | 2,000 | 716.25 |
| 1988-10-26 | 910 | 910 | 909 | 910 | 3,000 | 716.25 |
| 1988-10-22 | 900 | 900 | 900 | 900 | 1,000 | 708.38 |
| 1988-10-21 | 905 | 905 | 905 | 905 | 2,000 | 712.32 |
| 1988-10-20 | 919 | 920 | 919 | 920 | 2,000 | 724.12 |
| 1988-10-19 | 920 | 920 | 920 | 920 | 1,000 | 724.12 |
| 1988-10-18 | 920 | 920 | 920 | 920 | 3,000 | 724.12 |
| 1988-10-17 | 920 | 920 | 920 | 920 | 2,000 | 724.12 |
| 1988-10-14 | 930 | 930 | 930 | 930 | 2,000 | 732 |
| 1988-10-13 | 920 | 920 | 920 | 920 | 8,000 | 724.12 |
| 1988-10-07 | 930 | 930 | 930 | 930 | 5,000 | 732 |
| 1988-10-06 | 930 | 930 | 930 | 930 | 3,000 | 732 |
| 1988-10-05 | 925 | 930 | 925 | 930 | 3,000 | 732 |
| 1988-10-04 | 930 | 930 | 930 | 930 | 1,000 | 732 |
| 1988-10-03 | 938 | 938 | 938 | 938 | 2,000 | 738.29 |
| 1988-09-30 | 954 | 963 | 954 | 963 | 4,000 | 757.97 |
| 1988-09-29 | 950 | 955 | 950 | 955 | 3,000 | 751.67 |
| 1988-09-27 | 945 | 950 | 945 | 950 | 3,000 | 747.74 |
| 1988-09-26 | 955 | 955 | 950 | 955 | 7,000 | 751.67 |
| 1988-09-24 | 955 | 955 | 944 | 944 | 24,000 | 743.02 |
| 1988-09-22 | 945 | 945 | 945 | 945 | 1,000 | 743.80 |
| 1988-09-21 | 945 | 945 | 945 | 945 | 1,000 | 743.80 |
| 1988-09-20 | 940 | 945 | 940 | 945 | 5,000 | 743.80 |
| 1988-09-14 | 950 | 950 | 940 | 940 | 45,000 | 739.87 |
| 1988-09-13 | 950 | 950 | 950 | 950 | 2,000 | 747.74 |
| 1988-09-08 | 950 | 950 | 950 | 950 | 10,000 | 747.74 |
| 1988-09-06 | 950 | 950 | 950 | 950 | 4,000 | 747.74 |
| 1988-09-03 | 955 | 955 | 950 | 950 | 19,000 | 747.74 |
| 1988-09-02 | 955 | 955 | 950 | 950 | 5,000 | 747.74 |
| 1988-09-01 | 955 | 955 | 955 | 955 | 2,000 | 751.67 |
| 1988-08-31 | 955 | 955 | 955 | 955 | 17,000 | 751.67 |
| 1988-08-30 | 955 | 955 | 955 | 955 | 4,000 | 751.67 |
| 1988-08-29 | 955 | 959 | 955 | 959 | 2,000 | 754.82 |
| 1988-08-23 | 960 | 960 | 960 | 960 | 2,000 | 755.61 |
| 1988-08-19 | 965 | 965 | 965 | 965 | 1,000 | 759.54 |
| 1988-08-17 | 963 | 965 | 963 | 965 | 3,000 | 759.54 |
| 1988-08-10 | 964 | 964 | 964 | 964 | 5,000 | 758.76 |
| 1988-08-08 | 965 | 965 | 965 | 965 | 2,000 | 759.54 |
| 1988-08-03 | 970 | 970 | 970 | 970 | 1,000 | 763.48 |
| 1988-07-29 | 985 | 985 | 985 | 985 | 3,000 | 775.29 |
| 1988-07-27 | 970 | 970 | 970 | 970 | 2,000 | 763.48 |
| 1988-07-26 | 978 | 978 | 978 | 978 | 10,000 | 769.78 |
| 1988-07-25 | 970 | 970 | 970 | 970 | 3,000 | 763.48 |
| 1988-07-21 | 970 | 996 | 970 | 996 | 5,000 | 783.94 |
| 1988-07-20 | 970 | 970 | 970 | 970 | 1,000 | 763.48 |
| 1988-07-15 | 996 | 996 | 996 | 996 | 1,000 | 783.94 |
| 1988-07-14 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 | 787.09 |
| 1988-07-13 | 1,000 | 1,000 | 1,000 | 1,000 | 23,000 | 787.09 |
| 1988-07-12 | 1,000 | 1,000 | 990 | 1,000 | 13,000 | 787.09 |
| 1988-07-11 | 985 | 1,000 | 985 | 1,000 | 5,000 | 787.09 |
| 1988-07-08 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 787.09 |
| 1988-07-05 | 1,000 | 1,000 | 1,000 | 1,000 | 12,000 | 787.09 |
| 1988-07-04 | 1,000 | 1,000 | 1,000 | 1,000 | 4,000 | 787.09 |
| 1988-07-01 | 980 | 990 | 980 | 980 | 5,000 | 771.35 |
| 1988-06-30 | 990 | 990 | 985 | 985 | 9,000 | 775.29 |
| 1988-06-29 | 995 | 995 | 995 | 995 | 2,000 | 783.16 |
| 1988-06-28 | 995 | 1,000 | 995 | 1,000 | 4,000 | 787.09 |
| 1988-06-27 | 1,000 | 1,000 | 1,000 | 1,000 | 3,000 | 787.09 |
| 1988-06-24 | 1,000 | 1,000 | 1,000 | 1,000 | 5,000 | 787.09 |
| 1988-06-23 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 | 787.09 |
| 1988-06-22 | 1,000 | 1,000 | 1,000 | 1,000 | 4,000 | 787.09 |
| 1988-06-21 | 1,000 | 1,000 | 1,000 | 1,000 | 4,000 | 787.09 |
| 1988-06-20 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 | 787.09 |
| 1988-06-17 | 1,000 | 1,000 | 1,000 | 1,000 | 9,000 | 787.09 |
| 1988-06-16 | 1,000 | 1,020 | 1,000 | 1,000 | 5,000 | 787.09 |
| 1988-06-15 | 1,000 | 1,020 | 1,000 | 1,020 | 36,000 | 802.83 |
| 1988-06-14 | 1,010 | 1,010 | 1,000 | 1,000 | 4,000 | 787.09 |
| 1988-06-13 | 1,020 | 1,020 | 1,010 | 1,010 | 15,000 | 794.96 |
| 1988-06-10 | 1,010 | 1,020 | 1,000 | 1,020 | 12,000 | 802.83 |
| 1988-06-09 | 1,000 | 1,000 | 1,000 | 1,000 | 11,000 | 787.09 |
| 1988-06-08 | 1,000 | 1,000 | 1,000 | 1,000 | 12,000 | 787.09 |
| 1988-06-07 | 1,010 | 1,020 | 1,000 | 1,000 | 25,000 | 787.09 |
| 1988-06-06 | 1,020 | 1,030 | 1,000 | 1,000 | 29,000 | 787.09 |
| 1988-06-04 | 1,000 | 1,020 | 1,000 | 1,020 | 24,000 | 802.83 |
| 1988-06-03 | 1,000 | 1,000 | 999 | 999 | 24,000 | 786.31 |
| 1988-06-02 | 1,000 | 1,010 | 1,000 | 1,000 | 36,000 | 787.09 |
| 1988-06-01 | 970 | 1,010 | 970 | 1,000 | 114,000 | 787.09 |
| 1988-05-31 | 960 | 970 | 960 | 970 | 21,000 | 763.48 |
| 1988-05-30 | 960 | 960 | 960 | 960 | 1,000 | 755.61 |
| 1988-05-28 | 965 | 965 | 965 | 965 | 1,000 | 759.54 |
| 1988-05-27 | 970 | 970 | 969 | 969 | 2,000 | 762.69 |
| 1988-05-26 | 975 | 975 | 970 | 970 | 5,000 | 763.48 |
| 1988-05-25 | 970 | 970 | 965 | 970 | 57,000 | 763.48 |
| 1988-05-24 | 970 | 970 | 970 | 970 | 1,000 | 763.48 |
| 1988-05-20 | 970 | 970 | 970 | 970 | 1,000 | 763.48 |
| 1988-05-18 | 970 | 970 | 970 | 970 | 2,000 | 763.48 |
| 1988-05-17 | 970 | 970 | 970 | 970 | 1,000 | 763.48 |
| 1988-05-16 | 950 | 980 | 945 | 980 | 12,000 | 771.35 |
| 1988-05-13 | 960 | 960 | 952 | 952 | 2,000 | 749.31 |
| 1988-05-10 | 959 | 959 | 959 | 959 | 1,000 | 754.82 |
| 1988-05-09 | 950 | 970 | 950 | 970 | 10,000 | 763.48 |
| 1988-05-06 | 950 | 970 | 950 | 970 | 11,000 | 763.48 |
| 1988-05-02 | 950 | 950 | 950 | 950 | 1,000 | 747.74 |
| 1988-04-28 | 950 | 950 | 950 | 950 | 3,000 | 747.74 |
| 1988-04-25 | 970 | 970 | 960 | 960 | 2,000 | 755.61 |
| 1988-04-23 | 960 | 970 | 960 | 970 | 20,000 | 763.48 |
| 1988-04-22 | 945 | 945 | 945 | 945 | 1,000 | 743.80 |
| 1988-04-19 | 955 | 960 | 955 | 960 | 11,000 | 755.61 |
| 1988-04-15 | 960 | 960 | 960 | 960 | 1,000 | 755.61 |
| 1988-04-14 | 965 | 965 | 965 | 965 | 1,000 | 759.54 |
| 1988-04-13 | 965 | 965 | 965 | 965 | 1,000 | 759.54 |
| 1988-04-12 | 965 | 965 | 965 | 965 | 1,000 | 759.54 |
| 1988-04-11 | 970 | 970 | 955 | 970 | 30,000 | 763.48 |
| 1988-04-08 | 970 | 970 | 970 | 970 | 2,000 | 763.48 |
| 1988-04-07 | 960 | 960 | 960 | 960 | 5,000 | 755.61 |
| 1988-04-06 | 968 | 970 | 965 | 970 | 5,000 | 763.48 |
| 1988-04-05 | 935 | 970 | 935 | 970 | 5,000 | 763.48 |
| 1988-04-04 | 970 | 970 | 970 | 970 | 2,000 | 763.48 |
| 1988-03-31 | 970 | 970 | 970 | 970 | 5,000 | 763.48 |
| 1988-03-30 | 955 | 965 | 955 | 965 | 2,000 | 759.54 |
| 1988-03-29 | 960 | 970 | 960 | 970 | 7,000 | 763.48 |
| 1988-03-28 | 940 | 940 | 940 | 940 | 2,000 | 739.87 |
| 1988-03-26 | 970 | 970 | 970 | 970 | 1,000 | 763.48 |
| 1988-03-25 | 970 | 979 | 970 | 979 | 8,000 | 770.56 |
| 1988-03-24 | 970 | 970 | 960 | 970 | 81,000 | 763.48 |
| 1988-03-23 | 970 | 970 | 970 | 970 | 2,000 | 763.48 |
| 1988-03-22 | 970 | 970 | 970 | 970 | 3,000 | 763.48 |
| 1988-03-17 | 960 | 960 | 960 | 960 | 1,000 | 755.61 |
| 1988-03-16 | 970 | 970 | 970 | 970 | 4,000 | 763.48 |
| 1988-03-15 | 955 | 970 | 955 | 970 | 3,000 | 763.48 |
| 1988-03-11 | 960 | 965 | 960 | 965 | 5,000 | 759.54 |
| 1988-03-09 | 970 | 970 | 970 | 970 | 1,000 | 763.48 |
| 1988-03-07 | 960 | 970 | 960 | 970 | 2,000 | 763.48 |
| 1988-03-05 | 945 | 960 | 945 | 960 | 2,000 | 755.61 |
| 1988-03-04 | 962 | 962 | 959 | 959 | 2,000 | 754.82 |
| 1988-03-03 | 962 | 962 | 960 | 960 | 2,000 | 755.61 |
| 1988-03-02 | 945 | 962 | 945 | 962 | 9,000 | 757.18 |
| 1988-03-01 | 959 | 959 | 959 | 959 | 2,000 | 754.82 |
| 1988-02-29 | 950 | 960 | 950 | 960 | 3,000 | 755.61 |
| 1988-02-26 | 945 | 961 | 945 | 961 | 5,000 | 756.40 |
| 1988-02-25 | 960 | 960 | 960 | 960 | 2,000 | 755.61 |
| 1988-02-23 | 960 | 960 | 960 | 960 | 1,000 | 755.61 |
| 1988-02-19 | 950 | 960 | 950 | 960 | 6,000 | 755.61 |
| 1988-02-18 | 959 | 985 | 959 | 971 | 33,000 | 764.27 |
| 1988-02-12 | 960 | 960 | 960 | 960 | 6,000 | 755.61 |
| 1988-02-10 | 961 | 961 | 961 | 961 | 3,000 | 756.40 |
| 1988-02-09 | 961 | 961 | 961 | 961 | 2,000 | 756.40 |
| 1988-02-08 | 960 | 960 | 960 | 960 | 4,000 | 755.61 |
| 1988-02-06 | 955 | 955 | 955 | 955 | 2,000 | 751.67 |
| 1988-02-05 | 961 | 961 | 961 | 961 | 1,000 | 756.40 |
| 1988-02-03 | 960 | 962 | 960 | 962 | 18,000 | 757.18 |
| 1988-02-02 | 945 | 959 | 945 | 959 | 5,000 | 754.82 |
| 1988-02-01 | 961 | 961 | 961 | 961 | 6,000 | 756.40 |
| 1988-01-29 | 961 | 961 | 961 | 961 | 3,000 | 756.40 |
| 1988-01-28 | 961 | 961 | 961 | 961 | 3,000 | 756.40 |
| 1988-01-27 | 960 | 961 | 955 | 961 | 7,000 | 756.40 |
| 1988-01-26 | 960 | 960 | 960 | 960 | 4,000 | 755.61 |
| 1988-01-25 | 960 | 960 | 960 | 960 | 61,000 | 755.61 |
| 1988-01-23 | 960 | 960 | 960 | 960 | 2,000 | 755.61 |
| 1988-01-22 | 961 | 961 | 960 | 960 | 61,000 | 755.61 |
| 1988-01-21 | 960 | 969 | 960 | 969 | 12,000 | 762.69 |
| 1988-01-20 | 968 | 980 | 968 | 970 | 23,000 | 763.48 |
| 1988-01-19 | 961 | 970 | 961 | 970 | 22,000 | 763.48 |
| 1988-01-18 | 960 | 960 | 960 | 960 | 14,000 | 755.61 |
| 1988-01-14 | 960 | 965 | 960 | 965 | 2,000 | 759.54 |
| 1988-01-13 | 965 | 965 | 965 | 965 | 4,000 | 759.54 |
| 1988-01-12 | 958 | 970 | 958 | 970 | 19,000 | 763.48 |
| 1988-01-11 | 960 | 960 | 950 | 950 | 11,000 | 747.74 |
| 1988-01-07 | 960 | 960 | 960 | 960 | 9,000 | 755.61 |
| 1988-01-05 | 945 | 955 | 945 | 955 | 2,000 | 751.67 |
| 1988-01-04 | 940 | 940 | 940 | 940 | 4,000 | 739.87 |
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