5985 サンコール(株) の時系列データ [1989年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1989-12-27 | 1,250 | 1,250 | 1,230 | 1,230 | 2,000 | 968.12 |
| 1989-12-26 | 1,260 | 1,260 | 1,260 | 1,260 | 2,000 | 991.74 |
| 1989-12-22 | 1,250 | 1,260 | 1,250 | 1,260 | 10,000 | 991.74 |
| 1989-12-21 | 1,260 | 1,270 | 1,250 | 1,250 | 7,000 | 983.87 |
| 1989-12-20 | 1,270 | 1,270 | 1,270 | 1,270 | 2,000 | 999.61 |
| 1989-12-19 | 1,260 | 1,270 | 1,250 | 1,270 | 13,000 | 999.61 |
| 1989-12-18 | 1,250 | 1,250 | 1,250 | 1,250 | 10,000 | 983.87 |
| 1989-12-15 | 1,230 | 1,240 | 1,230 | 1,230 | 17,000 | 968.12 |
| 1989-12-14 | 1,230 | 1,230 | 1,210 | 1,230 | 4,000 | 968.12 |
| 1989-12-13 | 1,250 | 1,250 | 1,250 | 1,250 | 1,000 | 983.87 |
| 1989-12-12 | 1,260 | 1,260 | 1,260 | 1,260 | 2,000 | 991.74 |
| 1989-12-06 | 1,200 | 1,260 | 1,200 | 1,260 | 4,000 | 991.74 |
| 1989-12-05 | 1,200 | 1,200 | 1,200 | 1,200 | 8,000 | 944.51 |
| 1989-12-04 | 1,250 | 1,250 | 1,200 | 1,200 | 6,000 | 944.51 |
| 1989-12-01 | 1,250 | 1,260 | 1,250 | 1,250 | 8,000 | 983.87 |
| 1989-11-30 | 1,260 | 1,260 | 1,260 | 1,260 | 1,000 | 991.74 |
| 1989-11-29 | 1,230 | 1,230 | 1,200 | 1,200 | 3,000 | 944.51 |
| 1989-11-28 | 1,240 | 1,240 | 1,240 | 1,240 | 6,000 | 975.99 |
| 1989-11-27 | 1,220 | 1,220 | 1,200 | 1,200 | 2,000 | 944.51 |
| 1989-11-24 | 1,270 | 1,270 | 1,270 | 1,270 | 5,000 | 999.61 |
| 1989-11-22 | 1,300 | 1,300 | 1,300 | 1,300 | 10,000 | 1,023.22 |
| 1989-11-21 | 1,300 | 1,300 | 1,300 | 1,300 | 5,000 | 1,023.22 |
| 1989-11-20 | 1,300 | 1,320 | 1,300 | 1,320 | 11,000 | 1,038.96 |
| 1989-11-17 | 1,290 | 1,320 | 1,260 | 1,260 | 20,000 | 991.74 |
| 1989-11-16 | 1,250 | 1,250 | 1,230 | 1,250 | 12,000 | 983.87 |
| 1989-11-15 | 1,300 | 1,300 | 1,250 | 1,250 | 2,000 | 983.87 |
| 1989-11-14 | 1,300 | 1,300 | 1,300 | 1,300 | 4,000 | 1,023.22 |
| 1989-11-13 | 1,290 | 1,320 | 1,290 | 1,300 | 9,000 | 1,023.22 |
| 1989-11-10 | 1,290 | 1,290 | 1,290 | 1,290 | 11,000 | 1,015.35 |
| 1989-11-09 | 1,250 | 1,260 | 1,240 | 1,240 | 11,000 | 975.99 |
| 1989-11-08 | 1,250 | 1,250 | 1,250 | 1,250 | 3,000 | 983.87 |
| 1989-11-06 | 1,260 | 1,260 | 1,250 | 1,250 | 3,000 | 983.87 |
| 1989-11-02 | 1,250 | 1,250 | 1,250 | 1,250 | 1,000 | 983.87 |
| 1989-11-01 | 1,290 | 1,290 | 1,270 | 1,290 | 4,000 | 1,015.35 |
| 1989-10-31 | 1,260 | 1,290 | 1,260 | 1,290 | 3,000 | 1,015.35 |
| 1989-10-30 | 1,240 | 1,250 | 1,240 | 1,250 | 2,000 | 983.87 |
| 1989-10-27 | 1,250 | 1,250 | 1,250 | 1,250 | 3,000 | 983.87 |
| 1989-10-26 | 1,250 | 1,250 | 1,250 | 1,250 | 1,000 | 983.87 |
| 1989-10-25 | 1,270 | 1,270 | 1,270 | 1,270 | 4,000 | 999.61 |
| 1989-10-23 | 1,330 | 1,330 | 1,330 | 1,330 | 2,000 | 1,046.83 |
| 1989-10-20 | 1,300 | 1,310 | 1,300 | 1,310 | 11,000 | 1,031.09 |
| 1989-10-19 | 1,290 | 1,310 | 1,280 | 1,310 | 19,000 | 1,031.09 |
| 1989-10-18 | 1,300 | 1,300 | 1,300 | 1,300 | 2,000 | 1,023.22 |
| 1989-10-17 | 1,310 | 1,310 | 1,310 | 1,310 | 1,000 | 1,031.09 |
| 1989-10-13 | 1,340 | 1,340 | 1,310 | 1,310 | 4,000 | 1,031.09 |
| 1989-10-12 | 1,320 | 1,350 | 1,310 | 1,350 | 20,000 | 1,062.57 |
| 1989-10-11 | 1,340 | 1,350 | 1,320 | 1,330 | 10,000 | 1,046.83 |
| 1989-10-09 | 1,320 | 1,350 | 1,320 | 1,330 | 9,000 | 1,046.83 |
| 1989-10-06 | 1,350 | 1,350 | 1,320 | 1,330 | 19,000 | 1,046.83 |
| 1989-10-05 | 1,320 | 1,350 | 1,320 | 1,340 | 12,000 | 1,054.70 |
| 1989-10-04 | 1,320 | 1,350 | 1,320 | 1,350 | 22,000 | 1,062.57 |
| 1989-10-03 | 1,330 | 1,330 | 1,270 | 1,290 | 15,000 | 1,015.35 |
| 1989-10-02 | 1,310 | 1,370 | 1,310 | 1,320 | 19,000 | 1,038.96 |
| 1989-09-29 | 1,320 | 1,380 | 1,310 | 1,350 | 31,000 | 1,062.57 |
| 1989-09-28 | 1,280 | 1,300 | 1,280 | 1,300 | 25,000 | 1,023.22 |
| 1989-09-27 | 1,250 | 1,280 | 1,250 | 1,280 | 33,000 | 1,007.48 |
| 1989-09-26 | 1,200 | 1,250 | 1,200 | 1,250 | 18,000 | 983.87 |
| 1989-09-25 | 1,180 | 1,200 | 1,180 | 1,200 | 15,000 | 944.51 |
| 1989-09-22 | 1,170 | 1,200 | 1,170 | 1,200 | 10,000 | 944.51 |
| 1989-09-21 | 1,180 | 1,200 | 1,170 | 1,170 | 11,000 | 920.90 |
| 1989-09-20 | 1,190 | 1,190 | 1,170 | 1,170 | 15,000 | 920.90 |
| 1989-09-19 | 1,190 | 1,190 | 1,170 | 1,190 | 19,000 | 936.64 |
| 1989-09-18 | 1,190 | 1,200 | 1,160 | 1,190 | 30,000 | 936.64 |
| 1989-09-14 | 1,190 | 1,200 | 1,190 | 1,190 | 12,000 | 936.64 |
| 1989-09-13 | 1,220 | 1,220 | 1,190 | 1,200 | 45,000 | 944.51 |
| 1989-09-12 | 1,150 | 1,230 | 1,150 | 1,220 | 108,000 | 960.25 |
| 1989-09-11 | 1,090 | 1,150 | 1,090 | 1,120 | 41,000 | 881.54 |
| 1989-09-08 | 1,060 | 1,070 | 1,060 | 1,070 | 12,000 | 842.19 |
| 1989-09-07 | 1,060 | 1,060 | 1,050 | 1,060 | 25,000 | 834.32 |
| 1989-09-06 | 1,050 | 1,050 | 1,050 | 1,050 | 15,000 | 826.45 |
| 1989-09-05 | 1,040 | 1,050 | 1,030 | 1,050 | 17,000 | 826.45 |
| 1989-09-04 | 1,040 | 1,040 | 1,020 | 1,040 | 17,000 | 818.58 |
| 1989-09-01 | 1,030 | 1,050 | 1,020 | 1,030 | 31,000 | 810.70 |
| 1989-08-31 | 1,030 | 1,030 | 1,020 | 1,030 | 5,000 | 810.70 |
| 1989-08-30 | 1,030 | 1,030 | 1,020 | 1,020 | 3,000 | 802.83 |
| 1989-08-29 | 1,020 | 1,030 | 1,020 | 1,030 | 4,000 | 810.70 |
| 1989-08-28 | 1,010 | 1,020 | 1,010 | 1,020 | 12,000 | 802.83 |
| 1989-08-25 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 | 787.09 |
| 1989-08-24 | 1,000 | 1,010 | 1,000 | 1,000 | 5,000 | 787.09 |
| 1989-08-23 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 | 787.09 |
| 1989-08-22 | 1,000 | 1,010 | 1,000 | 1,010 | 5,000 | 794.96 |
| 1989-08-21 | 1,010 | 1,010 | 1,010 | 1,010 | 2,000 | 794.96 |
| 1989-08-18 | 990 | 990 | 990 | 990 | 4,000 | 779.22 |
| 1989-08-17 | 995 | 995 | 985 | 985 | 3,000 | 775.29 |
| 1989-08-16 | 1,000 | 1,000 | 990 | 990 | 3,000 | 779.22 |
| 1989-08-15 | 980 | 982 | 980 | 982 | 2,000 | 772.92 |
| 1989-08-14 | 980 | 980 | 980 | 980 | 5,000 | 771.35 |
| 1989-08-11 | 981 | 981 | 981 | 981 | 1,000 | 772.14 |
| 1989-08-09 | 987 | 987 | 987 | 987 | 1,000 | 776.86 |
| 1989-08-08 | 981 | 985 | 981 | 985 | 6,000 | 775.29 |
| 1989-08-07 | 1,000 | 1,000 | 990 | 990 | 6,000 | 779.22 |
| 1989-08-04 | 998 | 998 | 998 | 998 | 5,000 | 785.52 |
| 1989-08-03 | 998 | 998 | 998 | 998 | 1,000 | 785.52 |
| 1989-08-01 | 990 | 990 | 990 | 990 | 1,000 | 779.22 |
| 1989-07-31 | 980 | 980 | 980 | 980 | 3,000 | 771.35 |
| 1989-07-28 | 980 | 980 | 980 | 980 | 4,000 | 771.35 |
| 1989-07-27 | 980 | 980 | 980 | 980 | 9,000 | 771.35 |
| 1989-07-26 | 980 | 980 | 980 | 980 | 1,000 | 771.35 |
| 1989-07-25 | 980 | 980 | 980 | 980 | 5,000 | 771.35 |
| 1989-07-24 | 975 | 975 | 975 | 975 | 1,000 | 767.41 |
| 1989-07-21 | 1,000 | 1,010 | 975 | 975 | 10,000 | 767.41 |
| 1989-07-20 | 1,030 | 1,030 | 1,010 | 1,010 | 8,000 | 794.96 |
| 1989-07-19 | 1,010 | 1,020 | 1,010 | 1,020 | 12,000 | 802.83 |
| 1989-07-18 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 787.09 |
| 1989-07-17 | 1,010 | 1,010 | 1,000 | 1,000 | 2,000 | 787.09 |
| 1989-07-14 | 1,000 | 1,000 | 999 | 1,000 | 19,000 | 787.09 |
| 1989-07-13 | 1,040 | 1,040 | 1,000 | 1,000 | 22,000 | 787.09 |
| 1989-07-12 | 1,020 | 1,040 | 1,010 | 1,030 | 47,000 | 810.70 |
| 1989-07-11 | 1,000 | 1,010 | 980 | 1,010 | 35,000 | 794.96 |
| 1989-07-10 | 960 | 1,000 | 960 | 970 | 22,000 | 763.48 |
| 1989-07-07 | 960 | 960 | 960 | 960 | 1,000 | 755.61 |
| 1989-07-06 | 962 | 962 | 950 | 950 | 6,000 | 747.74 |
| 1989-07-05 | 960 | 960 | 960 | 960 | 2,000 | 755.61 |
| 1989-07-04 | 970 | 970 | 970 | 970 | 2,000 | 763.48 |
| 1989-07-03 | 970 | 970 | 970 | 970 | 4,000 | 763.48 |
| 1989-06-29 | 970 | 970 | 970 | 970 | 1,000 | 763.48 |
| 1989-06-28 | 961 | 961 | 961 | 961 | 1,000 | 756.40 |
| 1989-06-27 | 946 | 946 | 940 | 940 | 2,000 | 739.87 |
| 1989-06-26 | 969 | 970 | 945 | 945 | 4,000 | 743.80 |
| 1989-06-23 | 970 | 970 | 970 | 970 | 1,000 | 763.48 |
| 1989-06-22 | 970 | 970 | 970 | 970 | 1,000 | 763.48 |
| 1989-06-21 | 980 | 985 | 970 | 970 | 12,000 | 763.48 |
| 1989-06-20 | 970 | 980 | 970 | 980 | 7,000 | 771.35 |
| 1989-06-19 | 960 | 960 | 960 | 960 | 2,000 | 755.61 |
| 1989-06-16 | 951 | 951 | 951 | 951 | 2,000 | 748.52 |
| 1989-06-15 | 953 | 953 | 950 | 950 | 3,000 | 747.74 |
| 1989-06-14 | 950 | 950 | 950 | 950 | 6,000 | 747.74 |
| 1989-06-13 | 950 | 950 | 950 | 950 | 1,000 | 747.74 |
| 1989-06-12 | 950 | 950 | 950 | 950 | 1,000 | 747.74 |
| 1989-06-09 | 945 | 945 | 945 | 945 | 3,000 | 743.80 |
| 1989-06-08 | 940 | 940 | 940 | 940 | 1,000 | 739.87 |
| 1989-06-07 | 935 | 935 | 935 | 935 | 1,000 | 735.93 |
| 1989-06-06 | 935 | 935 | 935 | 935 | 1,000 | 735.93 |
| 1989-06-05 | 937 | 937 | 937 | 937 | 1,000 | 737.51 |
| 1989-06-01 | 937 | 937 | 937 | 937 | 6,000 | 737.51 |
| 1989-05-31 | 932 | 940 | 932 | 935 | 6,000 | 735.93 |
| 1989-05-30 | 929 | 929 | 929 | 929 | 1,000 | 731.21 |
| 1989-05-29 | 929 | 929 | 929 | 929 | 1,000 | 731.21 |
| 1989-05-26 | 929 | 929 | 929 | 929 | 2,000 | 731.21 |
| 1989-05-25 | 930 | 930 | 930 | 930 | 1,000 | 732 |
| 1989-05-24 | 920 | 925 | 920 | 925 | 2,000 | 728.06 |
| 1989-05-22 | 935 | 935 | 935 | 935 | 1,000 | 735.93 |
| 1989-05-17 | 935 | 935 | 935 | 935 | 2,000 | 735.93 |
| 1989-05-15 | 940 | 940 | 940 | 940 | 1,000 | 739.87 |
| 1989-05-12 | 940 | 940 | 940 | 940 | 1,000 | 739.87 |
| 1989-05-11 | 939 | 940 | 939 | 940 | 3,000 | 739.87 |
| 1989-05-10 | 950 | 950 | 950 | 950 | 1,000 | 747.74 |
| 1989-05-09 | 955 | 955 | 955 | 955 | 1,000 | 751.67 |
| 1989-05-08 | 960 | 960 | 960 | 960 | 2,000 | 755.61 |
| 1989-05-01 | 955 | 955 | 955 | 955 | 2,000 | 751.67 |
| 1989-04-28 | 955 | 955 | 955 | 955 | 1,000 | 751.67 |
| 1989-04-25 | 960 | 960 | 955 | 955 | 2,000 | 751.67 |
| 1989-04-21 | 960 | 970 | 960 | 970 | 2,000 | 763.48 |
| 1989-04-17 | 960 | 960 | 960 | 960 | 2,000 | 755.61 |
| 1989-04-14 | 960 | 960 | 960 | 960 | 8,000 | 755.61 |
| 1989-04-12 | 978 | 978 | 960 | 960 | 2,000 | 755.61 |
| 1989-04-11 | 970 | 970 | 970 | 970 | 3,000 | 763.48 |
| 1989-04-10 | 970 | 970 | 970 | 970 | 8,000 | 763.48 |
| 1989-04-04 | 980 | 980 | 980 | 980 | 2,000 | 771.35 |
| 1989-04-03 | 970 | 970 | 970 | 970 | 1,000 | 763.48 |
| 1989-03-28 | 990 | 990 | 990 | 990 | 10,000 | 779.22 |
| 1989-03-27 | 970 | 970 | 970 | 970 | 3,000 | 763.48 |
| 1989-03-24 | 955 | 990 | 955 | 990 | 13,000 | 779.22 |
| 1989-03-23 | 984 | 990 | 984 | 990 | 16,000 | 779.22 |
| 1989-03-22 | 990 | 1,000 | 990 | 990 | 15,000 | 779.22 |
| 1989-03-20 | 990 | 990 | 990 | 990 | 2,000 | 779.22 |
| 1989-03-17 | 995 | 995 | 990 | 995 | 3,000 | 783.16 |
| 1989-03-16 | 1,010 | 1,010 | 990 | 1,000 | 9,000 | 787.09 |
| 1989-03-15 | 960 | 980 | 960 | 980 | 6,000 | 771.35 |
| 1989-03-14 | 955 | 960 | 955 | 960 | 45,000 | 755.61 |
| 1989-03-13 | 955 | 955 | 955 | 955 | 2,000 | 751.67 |
| 1989-03-10 | 950 | 951 | 950 | 951 | 3,000 | 748.52 |
| 1989-03-09 | 945 | 945 | 945 | 945 | 1,000 | 743.80 |
| 1989-03-08 | 950 | 950 | 950 | 950 | 1,000 | 747.74 |
| 1989-03-07 | 950 | 950 | 950 | 950 | 4,000 | 747.74 |
| 1989-03-06 | 934 | 934 | 934 | 934 | 1,000 | 735.14 |
| 1989-03-03 | 935 | 935 | 935 | 935 | 3,000 | 735.93 |
| 1989-03-02 | 960 | 970 | 960 | 970 | 10,000 | 763.48 |
| 1989-03-01 | 950 | 950 | 950 | 950 | 11,000 | 747.74 |
| 1989-02-28 | 950 | 950 | 950 | 950 | 1,000 | 747.74 |
| 1989-02-22 | 950 | 950 | 950 | 950 | 10,000 | 747.74 |
| 1989-02-21 | 950 | 950 | 950 | 950 | 4,000 | 747.74 |
| 1989-02-20 | 970 | 970 | 970 | 970 | 1,000 | 763.48 |
| 1989-02-17 | 970 | 980 | 970 | 980 | 3,000 | 771.35 |
| 1989-02-16 | 965 | 970 | 940 | 940 | 15,000 | 739.87 |
| 1989-02-14 | 970 | 970 | 970 | 970 | 2,000 | 763.48 |
| 1989-02-10 | 970 | 970 | 970 | 970 | 16,000 | 763.48 |
| 1989-02-09 | 970 | 970 | 970 | 970 | 17,000 | 763.48 |
| 1989-02-08 | 970 | 970 | 970 | 970 | 1,000 | 763.48 |
| 1989-02-06 | 970 | 970 | 970 | 970 | 1,000 | 763.48 |
| 1989-02-03 | 980 | 980 | 980 | 980 | 1,000 | 771.35 |
| 1989-02-02 | 975 | 980 | 975 | 980 | 8,000 | 771.35 |
| 1989-02-01 | 960 | 980 | 960 | 980 | 12,000 | 771.35 |
| 1989-01-30 | 965 | 965 | 960 | 960 | 7,000 | 755.61 |
| 1989-01-28 | 935 | 935 | 935 | 935 | 1,000 | 735.93 |
| 1989-01-27 | 930 | 930 | 930 | 930 | 1,000 | 732 |
| 1989-01-26 | 930 | 930 | 930 | 930 | 1,000 | 732 |
| 1989-01-25 | 930 | 930 | 930 | 930 | 2,000 | 732 |
| 1989-01-24 | 930 | 930 | 930 | 930 | 2,000 | 732 |
| 1989-01-23 | 930 | 930 | 930 | 930 | 3,000 | 732 |
| 1989-01-20 | 931 | 931 | 930 | 930 | 2,000 | 732 |
| 1989-01-17 | 930 | 930 | 930 | 930 | 2,000 | 732 |
| 1989-01-12 | 930 | 930 | 930 | 930 | 1,000 | 732 |
| 1989-01-11 | 930 | 945 | 930 | 945 | 3,000 | 743.80 |
| 1989-01-09 | 925 | 925 | 925 | 925 | 1,000 | 728.06 |
| 1989-01-06 | 930 | 930 | 930 | 930 | 1,000 | 732 |
| 1989-01-04 | 930 | 930 | 930 | 930 | 2,000 | 732 |
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