5985 サンコール(株) の時系列データ [1991年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1991-12-30 | 928 | 928 | 928 | 928 | 1,000 | 803.46 |
| 1991-12-26 | 930 | 930 | 930 | 930 | 5,000 | 805.20 |
| 1991-12-25 | 930 | 930 | 930 | 930 | 1,000 | 805.20 |
| 1991-12-24 | 980 | 980 | 980 | 980 | 1,000 | 848.49 |
| 1991-12-20 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 865.80 |
| 1991-12-18 | 1,020 | 1,020 | 1,020 | 1,020 | 2,000 | 883.12 |
| 1991-12-06 | 1,080 | 1,080 | 1,080 | 1,080 | 8,000 | 935.07 |
| 1991-12-02 | 1,100 | 1,100 | 1,100 | 1,100 | 3,000 | 952.38 |
| 1991-11-19 | 1,080 | 1,080 | 1,080 | 1,080 | 1,000 | 935.07 |
| 1991-11-15 | 1,100 | 1,100 | 1,100 | 1,100 | 4,000 | 952.38 |
| 1991-11-14 | 1,100 | 1,100 | 1,100 | 1,100 | 2,000 | 952.38 |
| 1991-11-12 | 1,100 | 1,100 | 1,100 | 1,100 | 3,000 | 952.38 |
| 1991-11-11 | 1,130 | 1,130 | 1,130 | 1,130 | 1,000 | 978.36 |
| 1991-11-08 | 1,130 | 1,130 | 1,130 | 1,130 | 1,000 | 978.36 |
| 1991-11-06 | 1,100 | 1,100 | 1,100 | 1,100 | 2,000 | 952.38 |
| 1991-11-01 | 1,100 | 1,100 | 1,100 | 1,100 | 4,000 | 952.38 |
| 1991-10-29 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 | 952.38 |
| 1991-10-28 | 1,080 | 1,100 | 1,080 | 1,100 | 2,000 | 952.38 |
| 1991-10-25 | 1,070 | 1,080 | 1,070 | 1,080 | 2,000 | 935.07 |
| 1991-10-24 | 1,070 | 1,070 | 1,050 | 1,070 | 5,000 | 926.41 |
| 1991-10-23 | 1,070 | 1,070 | 1,070 | 1,070 | 4,000 | 926.41 |
| 1991-10-22 | 1,070 | 1,070 | 1,070 | 1,070 | 1,000 | 926.41 |
| 1991-10-18 | 1,090 | 1,090 | 1,090 | 1,090 | 2,000 | 943.72 |
| 1991-10-17 | 1,040 | 1,040 | 1,040 | 1,040 | 1,000 | 900.43 |
| 1991-10-15 | 1,040 | 1,040 | 1,040 | 1,040 | 1,000 | 900.43 |
| 1991-10-11 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 | 909.09 |
| 1991-10-09 | 1,030 | 1,030 | 1,030 | 1,030 | 3,000 | 891.78 |
| 1991-10-08 | 1,100 | 1,100 | 1,100 | 1,100 | 3,000 | 952.38 |
| 1991-10-07 | 1,100 | 1,100 | 1,100 | 1,100 | 2,000 | 952.38 |
| 1991-10-04 | 1,100 | 1,100 | 1,100 | 1,100 | 3,000 | 952.38 |
| 1991-10-02 | 1,100 | 1,100 | 1,100 | 1,100 | 4,000 | 952.38 |
| 1991-10-01 | 1,080 | 1,080 | 1,080 | 1,080 | 1,000 | 935.07 |
| 1991-09-30 | 1,120 | 1,120 | 1,070 | 1,080 | 5,000 | 935.07 |
| 1991-09-27 | 1,100 | 1,100 | 1,080 | 1,080 | 2,000 | 935.07 |
| 1991-09-26 | 1,090 | 1,090 | 1,080 | 1,080 | 20,000 | 935.07 |
| 1991-09-25 | 1,080 | 1,090 | 1,080 | 1,090 | 3,000 | 943.72 |
| 1991-09-20 | 1,090 | 1,090 | 1,090 | 1,090 | 2,000 | 943.72 |
| 1991-09-19 | 1,090 | 1,090 | 1,090 | 1,090 | 2,000 | 943.72 |
| 1991-09-18 | 1,090 | 1,090 | 1,090 | 1,090 | 1,000 | 943.72 |
| 1991-09-17 | 1,100 | 1,100 | 1,100 | 1,100 | 2,000 | 952.38 |
| 1991-09-13 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 | 952.38 |
| 1991-09-12 | 1,090 | 1,090 | 1,090 | 1,090 | 5,000 | 943.72 |
| 1991-09-11 | 1,090 | 1,100 | 1,090 | 1,100 | 19,000 | 952.38 |
| 1991-09-10 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 | 952.38 |
| 1991-09-09 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 | 952.38 |
| 1991-09-04 | 1,100 | 1,100 | 1,100 | 1,100 | 2,000 | 952.38 |
| 1991-09-03 | 1,100 | 1,100 | 1,100 | 1,100 | 2,000 | 952.38 |
| 1991-09-02 | 1,140 | 1,150 | 1,140 | 1,150 | 3,000 | 995.67 |
| 1991-08-30 | 1,100 | 1,100 | 1,100 | 1,100 | 2,000 | 952.38 |
| 1991-08-29 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 | 952.38 |
| 1991-08-28 | 1,110 | 1,120 | 1,110 | 1,110 | 15,000 | 961.04 |
| 1991-08-27 | 1,110 | 1,110 | 1,100 | 1,110 | 4,000 | 961.04 |
| 1991-08-26 | 1,110 | 1,110 | 1,110 | 1,110 | 3,000 | 961.04 |
| 1991-08-23 | 1,110 | 1,110 | 1,100 | 1,110 | 18,000 | 961.04 |
| 1991-08-22 | 1,130 | 1,130 | 1,090 | 1,110 | 9,000 | 961.04 |
| 1991-08-16 | 1,160 | 1,160 | 1,160 | 1,160 | 14,000 | 1,004.33 |
| 1991-08-14 | 1,160 | 1,160 | 1,160 | 1,160 | 2,000 | 1,004.33 |
| 1991-08-13 | 1,090 | 1,090 | 1,090 | 1,090 | 1,000 | 943.72 |
| 1991-08-07 | 1,270 | 1,270 | 1,270 | 1,270 | 3,000 | 1,099.57 |
| 1991-08-06 | 1,270 | 1,270 | 1,270 | 1,270 | 9,000 | 1,099.57 |
| 1991-08-02 | 1,270 | 1,270 | 1,270 | 1,270 | 6,000 | 1,099.57 |
| 1991-08-01 | 1,270 | 1,270 | 1,270 | 1,270 | 1,000 | 1,099.57 |
| 1991-07-31 | 1,250 | 1,250 | 1,250 | 1,250 | 2,000 | 1,082.25 |
| 1991-07-30 | 1,250 | 1,250 | 1,250 | 1,250 | 6,000 | 1,082.25 |
| 1991-07-29 | 1,250 | 1,250 | 1,250 | 1,250 | 1,000 | 1,082.25 |
| 1991-07-26 | 1,230 | 1,230 | 1,230 | 1,230 | 1,000 | 1,064.94 |
| 1991-07-25 | 1,220 | 1,220 | 1,220 | 1,220 | 3,000 | 1,056.28 |
| 1991-07-24 | 1,230 | 1,230 | 1,230 | 1,230 | 2,000 | 1,064.94 |
| 1991-07-22 | 1,250 | 1,250 | 1,250 | 1,250 | 1,000 | 1,082.25 |
| 1991-07-19 | 1,260 | 1,260 | 1,250 | 1,250 | 6,000 | 1,082.25 |
| 1991-07-18 | 1,250 | 1,250 | 1,250 | 1,250 | 3,000 | 1,082.25 |
| 1991-07-17 | 1,250 | 1,250 | 1,250 | 1,250 | 4,000 | 1,082.25 |
| 1991-07-15 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 | 1,038.96 |
| 1991-07-12 | 1,180 | 1,200 | 1,180 | 1,200 | 2,000 | 1,038.96 |
| 1991-07-11 | 1,190 | 1,200 | 1,190 | 1,200 | 5,000 | 1,038.96 |
| 1991-07-10 | 1,150 | 1,150 | 1,150 | 1,150 | 2,000 | 995.67 |
| 1991-07-09 | 1,200 | 1,200 | 1,190 | 1,190 | 4,000 | 1,030.30 |
| 1991-07-08 | 1,200 | 1,200 | 1,200 | 1,200 | 6,000 | 1,038.96 |
| 1991-07-05 | 1,200 | 1,200 | 1,200 | 1,200 | 3,000 | 1,038.96 |
| 1991-07-04 | 1,200 | 1,200 | 1,200 | 1,200 | 3,000 | 1,038.96 |
| 1991-07-03 | 1,280 | 1,280 | 1,180 | 1,200 | 5,000 | 1,038.96 |
| 1991-06-28 | 1,300 | 1,390 | 1,300 | 1,380 | 23,000 | 1,194.81 |
| 1991-06-27 | 1,340 | 1,340 | 1,300 | 1,300 | 6,000 | 1,125.54 |
| 1991-06-26 | 1,340 | 1,340 | 1,320 | 1,340 | 9,000 | 1,160.17 |
| 1991-06-25 | 1,300 | 1,300 | 1,290 | 1,300 | 21,000 | 1,125.54 |
| 1991-06-24 | 1,340 | 1,340 | 1,340 | 1,340 | 24,000 | 1,160.17 |
| 1991-06-21 | 1,360 | 1,360 | 1,310 | 1,340 | 8,000 | 1,160.17 |
| 1991-06-20 | 1,300 | 1,300 | 1,210 | 1,300 | 12,000 | 1,125.54 |
| 1991-06-19 | 1,320 | 1,320 | 1,320 | 1,320 | 1,000 | 1,142.86 |
| 1991-06-17 | 1,390 | 1,390 | 1,330 | 1,330 | 6,000 | 1,151.52 |
| 1991-06-14 | 1,330 | 1,400 | 1,330 | 1,400 | 4,000 | 1,212.12 |
| 1991-06-12 | 1,370 | 1,370 | 1,370 | 1,370 | 1,000 | 1,186.15 |
| 1991-06-11 | 1,430 | 1,430 | 1,430 | 1,430 | 10,000 | 1,238.10 |
| 1991-06-10 | 1,390 | 1,390 | 1,360 | 1,360 | 2,000 | 1,177.49 |
| 1991-06-07 | 1,410 | 1,440 | 1,410 | 1,420 | 28,000 | 1,229.44 |
| 1991-06-06 | 1,380 | 1,400 | 1,380 | 1,400 | 14,000 | 1,212.12 |
| 1991-06-05 | 1,390 | 1,390 | 1,380 | 1,380 | 16,000 | 1,194.81 |
| 1991-06-04 | 1,350 | 1,350 | 1,350 | 1,350 | 1,000 | 1,168.83 |
| 1991-06-03 | 1,350 | 1,350 | 1,350 | 1,350 | 2,000 | 1,168.83 |
| 1991-05-30 | 1,400 | 1,420 | 1,320 | 1,320 | 7,000 | 1,142.86 |
| 1991-05-29 | 1,370 | 1,420 | 1,370 | 1,370 | 14,000 | 1,186.15 |
| 1991-05-28 | 1,400 | 1,410 | 1,300 | 1,390 | 9,000 | 1,203.46 |
| 1991-05-27 | 1,390 | 1,410 | 1,380 | 1,410 | 7,000 | 1,220.78 |
| 1991-05-24 | 1,380 | 1,380 | 1,380 | 1,380 | 4,000 | 1,194.81 |
| 1991-05-23 | 1,360 | 1,380 | 1,360 | 1,360 | 3,000 | 1,177.49 |
| 1991-05-22 | 1,420 | 1,440 | 1,380 | 1,380 | 6,000 | 1,194.81 |
| 1991-05-21 | 1,400 | 1,400 | 1,400 | 1,400 | 1,000 | 1,212.12 |
| 1991-05-20 | 1,440 | 1,440 | 1,440 | 1,440 | 3,000 | 1,246.75 |
| 1991-05-17 | 1,450 | 1,450 | 1,440 | 1,440 | 2,000 | 1,246.75 |
| 1991-05-16 | 1,450 | 1,450 | 1,440 | 1,440 | 3,000 | 1,246.75 |
| 1991-05-15 | 1,460 | 1,460 | 1,420 | 1,440 | 7,000 | 1,246.75 |
| 1991-05-14 | 1,470 | 1,470 | 1,470 | 1,470 | 9,000 | 1,272.73 |
| 1991-05-13 | 1,450 | 1,490 | 1,450 | 1,450 | 6,000 | 1,255.41 |
| 1991-05-10 | 1,500 | 1,510 | 1,480 | 1,480 | 39,000 | 1,281.39 |
| 1991-05-09 | 1,470 | 1,520 | 1,450 | 1,500 | 121,000 | 1,298.70 |
| 1991-05-08 | 1,390 | 1,470 | 1,390 | 1,430 | 28,000 | 1,238.10 |
| 1991-05-07 | 1,390 | 1,400 | 1,370 | 1,400 | 9,000 | 1,212.12 |
| 1991-05-02 | 1,390 | 1,390 | 1,350 | 1,390 | 6,000 | 1,203.46 |
| 1991-05-01 | 1,360 | 1,400 | 1,360 | 1,400 | 4,000 | 1,212.12 |
| 1991-04-30 | 1,400 | 1,400 | 1,350 | 1,360 | 8,000 | 1,177.49 |
| 1991-04-26 | 1,340 | 1,400 | 1,340 | 1,400 | 5,000 | 1,212.12 |
| 1991-04-25 | 1,390 | 1,440 | 1,360 | 1,440 | 9,000 | 1,246.75 |
| 1991-04-24 | 1,440 | 1,440 | 1,390 | 1,390 | 13,000 | 1,203.46 |
| 1991-04-23 | 1,400 | 1,430 | 1,350 | 1,430 | 18,000 | 1,238.10 |
| 1991-04-22 | 1,410 | 1,410 | 1,400 | 1,400 | 5,000 | 1,212.12 |
| 1991-04-19 | 1,410 | 1,470 | 1,410 | 1,470 | 15,000 | 1,272.73 |
| 1991-04-18 | 1,450 | 1,450 | 1,400 | 1,400 | 8,000 | 1,212.12 |
| 1991-04-17 | 1,510 | 1,510 | 1,450 | 1,450 | 23,000 | 1,255.41 |
| 1991-04-16 | 1,490 | 1,500 | 1,470 | 1,470 | 32,000 | 1,272.73 |
| 1991-04-15 | 1,430 | 1,500 | 1,430 | 1,500 | 21,000 | 1,298.70 |
| 1991-04-12 | 1,450 | 1,460 | 1,440 | 1,450 | 57,000 | 1,255.41 |
| 1991-04-11 | 1,400 | 1,440 | 1,380 | 1,440 | 60,000 | 1,246.75 |
| 1991-04-10 | 1,320 | 1,400 | 1,320 | 1,370 | 36,000 | 1,186.15 |
| 1991-04-09 | 1,290 | 1,310 | 1,290 | 1,310 | 3,000 | 1,134.20 |
| 1991-04-08 | 1,320 | 1,330 | 1,320 | 1,330 | 7,000 | 1,151.52 |
| 1991-04-05 | 1,320 | 1,330 | 1,320 | 1,330 | 6,000 | 1,151.52 |
| 1991-04-04 | 1,330 | 1,330 | 1,300 | 1,300 | 8,000 | 1,125.54 |
| 1991-04-03 | 1,300 | 1,310 | 1,290 | 1,310 | 21,000 | 1,134.20 |
| 1991-04-02 | 1,210 | 1,240 | 1,210 | 1,240 | 12,000 | 1,073.59 |
| 1991-04-01 | 1,280 | 1,320 | 1,280 | 1,290 | 18,000 | 1,116.88 |
| 1991-03-29 | 1,190 | 1,190 | 1,190 | 1,190 | 1,000 | 1,030.30 |
| 1991-03-28 | 1,230 | 1,230 | 1,230 | 1,230 | 1,000 | 1,064.94 |
| 1991-03-27 | 1,160 | 1,160 | 1,160 | 1,160 | 5,000 | 1,004.33 |
| 1991-03-26 | 1,290 | 1,300 | 1,290 | 1,290 | 5,000 | 1,116.88 |
| 1991-03-25 | 1,350 | 1,350 | 1,300 | 1,350 | 35,000 | 1,062.57 |
| 1991-03-22 | 1,340 | 1,340 | 1,320 | 1,320 | 5,000 | 1,038.96 |
| 1991-03-20 | 1,320 | 1,350 | 1,300 | 1,350 | 25,000 | 1,062.57 |
| 1991-03-19 | 1,330 | 1,350 | 1,330 | 1,350 | 10,000 | 1,062.57 |
| 1991-03-18 | 1,350 | 1,350 | 1,330 | 1,350 | 9,000 | 1,062.57 |
| 1991-03-15 | 1,350 | 1,360 | 1,350 | 1,350 | 17,000 | 1,062.57 |
| 1991-03-14 | 1,350 | 1,350 | 1,350 | 1,350 | 5,000 | 1,062.57 |
| 1991-03-13 | 1,350 | 1,350 | 1,340 | 1,350 | 10,000 | 1,062.57 |
| 1991-03-12 | 1,350 | 1,350 | 1,330 | 1,350 | 15,000 | 1,062.57 |
| 1991-03-11 | 1,270 | 1,350 | 1,270 | 1,350 | 32,000 | 1,062.57 |
| 1991-03-08 | 1,290 | 1,290 | 1,260 | 1,260 | 5,000 | 991.74 |
| 1991-03-07 | 1,290 | 1,290 | 1,290 | 1,290 | 2,000 | 1,015.35 |
| 1991-03-06 | 1,270 | 1,290 | 1,270 | 1,290 | 7,000 | 1,015.35 |
| 1991-03-05 | 1,270 | 1,270 | 1,270 | 1,270 | 2,000 | 999.61 |
| 1991-03-04 | 1,230 | 1,230 | 1,220 | 1,220 | 14,000 | 960.25 |
| 1991-03-01 | 1,290 | 1,290 | 1,260 | 1,260 | 8,000 | 991.74 |
| 1991-02-28 | 1,240 | 1,260 | 1,240 | 1,250 | 37,000 | 983.87 |
| 1991-02-27 | 1,250 | 1,260 | 1,250 | 1,250 | 10,000 | 983.87 |
| 1991-02-26 | 1,210 | 1,230 | 1,210 | 1,210 | 8,000 | 952.38 |
| 1991-02-25 | 1,200 | 1,200 | 1,200 | 1,200 | 3,000 | 944.51 |
| 1991-02-22 | 1,190 | 1,190 | 1,190 | 1,190 | 1,000 | 936.64 |
| 1991-02-21 | 1,210 | 1,210 | 1,210 | 1,210 | 2,000 | 952.38 |
| 1991-02-20 | 1,180 | 1,210 | 1,170 | 1,210 | 11,000 | 952.38 |
| 1991-02-19 | 1,190 | 1,190 | 1,180 | 1,180 | 14,000 | 928.77 |
| 1991-02-18 | 1,140 | 1,150 | 1,140 | 1,150 | 2,000 | 905.16 |
| 1991-02-15 | 1,120 | 1,120 | 1,120 | 1,120 | 1,000 | 881.54 |
| 1991-02-14 | 1,180 | 1,180 | 1,160 | 1,160 | 4,000 | 913.03 |
| 1991-02-13 | 1,190 | 1,230 | 1,190 | 1,210 | 37,000 | 952.38 |
| 1991-02-12 | 1,160 | 1,160 | 1,140 | 1,140 | 7,000 | 897.29 |
| 1991-02-08 | 1,090 | 1,100 | 1,090 | 1,100 | 15,000 | 865.80 |
| 1991-02-07 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 | 826.45 |
| 1991-02-06 | 1,050 | 1,050 | 1,050 | 1,050 | 3,000 | 826.45 |
| 1991-02-05 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 | 826.45 |
| 1991-02-04 | 1,020 | 1,020 | 1,020 | 1,020 | 1,000 | 802.83 |
| 1991-02-01 | 1,020 | 1,030 | 1,020 | 1,030 | 3,000 | 810.70 |
| 1991-01-30 | 1,010 | 1,020 | 1,000 | 1,020 | 4,000 | 802.83 |
| 1991-01-28 | 1,050 | 1,050 | 1,030 | 1,030 | 2,000 | 810.70 |
| 1991-01-25 | 1,040 | 1,050 | 1,040 | 1,050 | 6,000 | 826.45 |
| 1991-01-24 | 1,040 | 1,050 | 1,040 | 1,050 | 3,000 | 826.45 |
| 1991-01-23 | 1,050 | 1,050 | 1,040 | 1,040 | 4,000 | 818.58 |
| 1991-01-22 | 1,030 | 1,040 | 1,030 | 1,040 | 3,000 | 818.58 |
| 1991-01-18 | 1,030 | 1,030 | 1,030 | 1,030 | 2,000 | 810.70 |
| 1991-01-17 | 1,000 | 1,000 | 1,000 | 1,000 | 4,000 | 787.09 |
| 1991-01-14 | 1,110 | 1,110 | 1,110 | 1,110 | 1,000 | 873.67 |
| 1991-01-11 | 1,060 | 1,060 | 1,060 | 1,060 | 14,000 | 834.32 |
| 1991-01-10 | 1,100 | 1,110 | 1,100 | 1,100 | 10,000 | 865.80 |
| 1991-01-09 | 1,100 | 1,100 | 1,100 | 1,100 | 2,000 | 865.80 |
| 1991-01-08 | 1,130 | 1,130 | 1,130 | 1,130 | 1,000 | 889.41 |
| 1991-01-04 | 1,140 | 1,140 | 1,140 | 1,140 | 3,000 | 897.29 |
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