5985 サンコール(株) の時系列データ [1990年度]

日付始値高値安値終値出来高調整後終値
1990-12-281,1201,1301,1201,1303,000889.41
1990-12-271,1201,1201,1201,1208,000881.54
1990-12-261,1201,1201,1001,10010,000865.80
1990-12-251,0801,0901,0801,0902,000857.93
1990-12-211,0401,1001,0401,0808,000850.06
1990-12-201,0301,0301,0301,0301,000810.70
1990-12-191,0701,0801,0501,0503,000826.45
1990-12-181,1001,1001,1001,1001,000865.80
1990-12-171,0701,1001,0701,1002,000865.80
1990-12-141,1001,1001,0501,0504,000826.45
1990-12-131,1001,1001,0901,0906,000857.93
1990-12-121,1001,1001,0801,0808,000850.06
1990-12-111,1101,1101,1001,1004,000865.80
1990-12-101,0501,0901,0501,08010,000850.06
1990-12-071,0801,0801,0301,0308,000810.70
1990-12-061,0801,0901,0801,0909,000857.93
1990-12-051,0901,0901,0501,0504,000826.45
1990-12-041,0801,0801,0701,0707,000842.19
1990-12-031,0901,0901,0701,0705,000842.19
1990-11-301,0901,0901,0701,0703,000842.19
1990-11-291,0901,0901,0501,09014,000857.93
1990-11-281,1201,1201,1201,1201,000881.54
1990-11-271,0901,0901,0901,0903,000857.93
1990-11-261,0501,0901,0501,0902,000857.93
1990-11-221,0301,0301,0301,0301,000810.70
1990-11-211,0701,0701,0401,0403,000818.58
1990-11-201,0601,0601,0601,0603,000834.32
1990-11-161,0601,0601,0601,0601,000834.32
1990-11-151,0401,0401,0401,0401,000818.58
1990-11-141,0401,0401,0401,0401,000818.58
1990-11-131,0401,0401,0401,0404,000818.58
1990-11-071,1201,1201,1201,1202,000881.54
1990-11-021,1201,1201,1201,1201,000881.54
1990-11-011,1901,1901,1501,15011,000905.16
1990-10-311,2001,2001,2001,2002,000944.51
1990-10-261,1201,1201,1201,1202,000881.54
1990-10-251,1001,2001,1001,2003,000944.51
1990-10-241,1101,1101,1101,1106,000873.67
1990-10-191,0501,0601,0501,0602,000834.32
1990-10-181,0501,0501,0501,0502,000826.45
1990-10-169861,0009861,0004,000787.09
1990-10-129809859809853,000775.29
1990-10-119959959959951,000783.16
1990-10-091,0501,0501,0501,0502,000826.45
1990-10-081,0501,0501,0501,0501,000826.45
1990-10-051,1001,1001,1001,1001,000865.80
1990-10-049739739739732,000765.84
1990-10-039709709709702,000763.48
1990-10-029659659659652,000759.54
1990-10-019659659659655,000759.54
1990-09-289909909759757,000767.41
1990-09-261,2001,2001,2001,2001,000944.51
1990-09-251,1901,2001,1901,20013,000944.51
1990-09-211,2001,2001,1801,1803,000928.77
1990-09-201,2001,2001,2001,2003,000944.51
1990-09-181,2001,2001,1601,1803,000928.77
1990-09-171,2301,2301,2301,2303,000968.12
1990-09-141,2201,2201,2201,2201,000960.25
1990-09-121,1901,1901,1901,1901,000936.64
1990-09-111,2501,2501,2501,2501,000983.87
1990-09-101,2301,2501,2301,2502,000983.87
1990-09-071,2901,2901,2901,2901,0001,015.35
1990-09-061,2901,2901,2901,2901,0001,015.35
1990-09-051,2901,2901,2901,2902,0001,015.35
1990-09-031,3001,3001,3001,3003,0001,023.22
1990-08-311,3001,3001,3001,3002,0001,023.22
1990-08-301,2401,2501,2401,2506,000983.87
1990-08-291,2001,2001,2001,2006,000944.51
1990-08-281,2501,2501,2501,2505,000983.87
1990-08-271,1801,2001,1801,2003,000944.51
1990-08-241,2001,2001,1901,2007,000944.51
1990-08-231,2501,2501,1701,2009,000944.51
1990-08-211,3001,3001,3001,3001,0001,023.22
1990-08-201,3201,3201,3201,3201,0001,038.96
1990-08-171,3501,3501,3501,3501,0001,062.57
1990-08-151,3001,3501,3001,3504,0001,062.57
1990-08-141,2701,2701,2701,2701,000999.61
1990-08-131,2501,2501,2501,2501,000983.87
1990-08-101,3501,3501,3501,3501,0001,062.57
1990-08-091,3501,3501,3501,3504,0001,062.57
1990-08-081,3501,3501,3501,3505,0001,062.57
1990-08-071,3101,3501,3101,3503,0001,062.57
1990-08-061,4701,4701,4501,4502,0001,141.28
1990-08-031,4501,4501,4301,43012,0001,125.54
1990-08-021,5301,5301,4601,4608,0001,149.15
1990-08-011,5201,5301,5201,5303,0001,204.25
1990-07-311,4601,5201,4601,5207,0001,196.38
1990-07-301,4301,4601,4301,4603,0001,149.15
1990-07-271,5201,5201,4801,4808,0001,164.90
1990-07-251,5601,5601,5301,5305,0001,204.25
1990-07-241,5701,5701,5301,56010,0001,227.86
1990-07-231,5501,5801,5501,58011,0001,243.60
1990-07-201,5501,5501,5401,5406,0001,212.12
1990-07-191,5501,5501,5501,5506,0001,219.99
1990-07-181,5301,5301,5301,5303,0001,204.25
1990-07-171,5101,5301,5101,53019,0001,204.25
1990-07-161,5901,6001,5301,59034,0001,251.48
1990-07-131,6501,6701,5901,60049,0001,259.35
1990-07-121,6501,6701,6201,65073,0001,298.70
1990-07-111,6701,6701,6301,65082,0001,298.70
1990-07-101,6601,6701,6201,670194,0001,314.44
1990-07-091,5501,5801,5401,58067,0001,243.60
1990-07-061,4501,6001,4501,550192,0001,219.99
1990-07-051,3701,4201,3701,42042,0001,117.67
1990-07-041,3501,3501,3501,35010,0001,062.57
1990-07-031,3701,3701,3501,3508,0001,062.57
1990-07-021,3601,3801,3601,38011,0001,086.19
1990-06-291,3601,3601,3501,36010,0001,070.44
1990-06-281,3501,3601,3301,35012,0001,062.57
1990-06-271,3401,3601,3401,36033,0001,070.44
1990-06-261,3401,3401,3401,3403,0001,054.70
1990-06-211,3401,3501,3401,35013,0001,062.57
1990-06-201,3501,3501,3101,31012,0001,031.09
1990-06-191,3601,3601,3301,34019,0001,054.70
1990-06-181,3201,3601,3201,3508,0001,062.57
1990-06-151,3101,3101,3101,3103,0001,031.09
1990-06-141,3601,3601,3501,3504,0001,062.57
1990-06-131,3601,3601,3501,3607,0001,070.44
1990-06-121,3701,3701,3601,36011,0001,070.44
1990-06-111,3501,3601,3501,36025,0001,070.44
1990-06-081,3501,3601,3501,35013,0001,062.57
1990-06-071,3501,3501,3501,35018,0001,062.57
1990-06-061,3001,3001,3001,30055,0001,023.22
1990-06-051,2901,3001,2901,29013,0001,015.35
1990-06-041,2801,3001,2801,3003,0001,023.22
1990-06-011,3001,3001,2701,2704,000999.61
1990-05-311,3001,3001,3001,3001,0001,023.22
1990-05-301,2801,3001,2601,26010,000991.74
1990-05-281,2701,2701,2601,2707,000999.61
1990-05-251,2001,2501,2001,2502,000983.87
1990-05-241,2001,2101,2001,2103,000952.38
1990-05-231,2001,2001,2001,2003,000944.51
1990-05-221,2201,2201,2001,2004,000944.51
1990-05-211,2001,2101,2001,2102,000952.38
1990-05-181,2201,2201,2001,2008,000944.51
1990-05-171,2001,2201,2001,2205,000960.25
1990-05-161,1801,2201,1801,20013,000944.51
1990-05-151,1501,1601,1501,1602,000913.03
1990-05-141,1301,1501,1301,15015,000905.16
1990-05-111,1301,1501,1301,1405,000897.29
1990-05-101,1001,1301,1001,1304,000889.41
1990-05-091,0901,1001,0901,09010,000857.93
1990-05-081,0701,0701,0701,07012,000842.19
1990-05-021,0701,0701,0501,0504,000826.45
1990-05-011,0501,0501,0501,05013,000826.45
1990-04-271,0501,0501,0501,0502,000826.45
1990-04-261,0501,0501,0501,05014,000826.45
1990-04-251,0401,0501,0401,0502,000826.45
1990-04-241,0701,0701,0301,0404,000818.58
1990-04-201,0701,0701,0701,0703,000842.19
1990-04-191,0401,0501,0401,0503,000826.45
1990-04-181,0501,0501,0301,0303,000810.70
1990-04-131,0401,0401,0401,0402,000818.58
1990-04-121,0501,0501,0501,0501,000826.45
1990-04-111,0501,0501,0501,0502,000826.45
1990-04-061,0301,0301,0301,0301,000810.70
1990-04-051,0301,0301,0301,0305,000810.70
1990-04-041,1101,1101,1101,1101,000873.67
1990-04-031,1201,1301,1201,1209,000881.54
1990-04-021,2001,2001,2001,2002,000944.51
1990-03-301,2201,2201,2201,2201,000960.25
1990-03-291,2301,2301,2301,2301,000968.12
1990-03-271,2501,2501,2501,2502,000983.87
1990-03-261,2401,2401,2401,2401,000975.99
1990-03-231,2801,2801,2701,27053,000999.61
1990-03-201,2901,2901,2701,2706,000999.61
1990-03-191,3001,3001,3001,3001,0001,023.22
1990-03-161,3001,3001,3001,3001,0001,023.22
1990-03-141,3401,3401,3401,3401,0001,054.70
1990-03-131,3101,3401,3101,3406,0001,054.70
1990-03-121,3401,3401,3101,31019,0001,031.09
1990-03-081,3501,3501,3401,3407,0001,054.70
1990-03-061,3001,3401,3001,3309,0001,046.83
1990-03-051,3401,3401,3101,330110,0001,046.83
1990-03-021,3501,3501,3301,3305,0001,046.83
1990-03-011,3701,3701,3701,3702,0001,078.32
1990-02-281,3701,3701,3501,3707,0001,078.32
1990-02-271,2701,3001,2501,30010,0001,023.22
1990-02-261,3301,3301,3001,3006,0001,023.22
1990-02-231,3301,3301,3301,3307,0001,046.83
1990-02-221,3401,3401,3401,3405,0001,054.70
1990-02-211,3501,3601,3501,35012,0001,062.57
1990-02-201,3701,3701,3701,37012,0001,078.32
1990-02-191,3501,3901,3501,37013,0001,078.32
1990-02-161,3201,3501,3201,3506,0001,062.57
1990-02-151,3501,3501,3301,33012,0001,046.83
1990-02-141,3601,3601,3501,35011,0001,062.57
1990-02-131,3501,3701,3501,36010,0001,070.44
1990-02-091,3501,3601,3301,35054,0001,062.57
1990-02-081,3701,3701,3501,3507,0001,062.57
1990-02-071,3901,3901,3501,38026,0001,086.19
1990-02-061,3201,3701,3201,37012,0001,078.32
1990-02-051,2901,2901,2901,29011,0001,015.35
1990-02-021,3901,3901,3801,38023,0001,086.19
1990-02-011,3501,4301,3501,38099,0001,086.19
1990-01-311,3001,3501,3001,35022,0001,062.57
1990-01-301,2901,2901,2901,29010,0001,015.35
1990-01-291,2901,2901,2901,2903,0001,015.35
1990-01-261,3401,3401,3101,3103,0001,031.09
1990-01-251,3001,3501,3001,3505,0001,062.57
1990-01-241,3501,3501,3201,32017,0001,038.96
1990-01-231,3501,3501,3501,35023,0001,062.57
1990-01-221,3001,3501,3001,35065,0001,062.57
1990-01-191,2601,2801,2501,28012,0001,007.48
1990-01-181,2701,2701,2701,2706,000999.61
1990-01-171,2701,2701,2701,2704,000999.61
1990-01-161,2701,2701,2701,27011,000999.61
1990-01-121,2501,2801,2501,28011,0001,007.48
1990-01-111,2501,2501,2501,2505,000983.87
1990-01-101,2701,2701,2601,2606,000991.74
1990-01-091,2801,2801,2801,2801,0001,007.48
1990-01-081,2701,2801,2501,25011,000983.87
1990-01-051,2701,2701,2701,2704,000999.61
1990-01-041,2301,2601,2301,2608,000991.74

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