5985 サンコール(株) の時系列データ [1992年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1992-12-28 | 560 | 560 | 560 | 560 | 1,000 | 533.33 |
| 1992-12-25 | 589 | 589 | 589 | 589 | 12,000 | 560.95 |
| 1992-12-24 | 550 | 550 | 550 | 550 | 1,000 | 523.81 |
| 1992-12-18 | 580 | 580 | 570 | 570 | 4,000 | 542.86 |
| 1992-12-16 | 620 | 620 | 600 | 600 | 2,000 | 571.43 |
| 1992-12-15 | 630 | 630 | 630 | 630 | 1,000 | 600 |
| 1992-12-04 | 630 | 630 | 630 | 630 | 15,000 | 600 |
| 1992-12-01 | 630 | 630 | 630 | 630 | 6,000 | 600 |
| 1992-11-30 | 605 | 605 | 605 | 605 | 1,000 | 576.19 |
| 1992-11-16 | 610 | 610 | 610 | 610 | 10,000 | 580.95 |
| 1992-11-10 | 580 | 580 | 580 | 580 | 3,000 | 552.38 |
| 1992-11-06 | 630 | 630 | 630 | 630 | 5,000 | 600 |
| 1992-11-02 | 675 | 675 | 650 | 650 | 7,000 | 619.05 |
| 1992-10-22 | 670 | 670 | 670 | 670 | 6,000 | 638.10 |
| 1992-10-21 | 670 | 680 | 670 | 680 | 9,000 | 647.62 |
| 1992-10-20 | 670 | 670 | 670 | 670 | 1,000 | 638.10 |
| 1992-10-09 | 725 | 725 | 725 | 725 | 1,000 | 690.48 |
| 1992-10-08 | 725 | 725 | 725 | 725 | 5,000 | 690.48 |
| 1992-10-06 | 729 | 729 | 729 | 729 | 1,000 | 694.29 |
| 1992-10-02 | 729 | 729 | 729 | 729 | 1,000 | 694.29 |
| 1992-09-29 | 650 | 650 | 650 | 650 | 1,000 | 619.05 |
| 1992-09-25 | 650 | 650 | 650 | 650 | 2,000 | 619.05 |
| 1992-09-24 | 665 | 665 | 650 | 650 | 12,000 | 619.05 |
| 1992-09-18 | 650 | 650 | 650 | 650 | 2,000 | 619.05 |
| 1992-09-17 | 650 | 650 | 650 | 650 | 2,000 | 619.05 |
| 1992-09-16 | 680 | 680 | 670 | 670 | 6,000 | 638.10 |
| 1992-09-14 | 700 | 700 | 700 | 700 | 1,000 | 666.67 |
| 1992-09-03 | 725 | 725 | 725 | 725 | 1,000 | 690.48 |
| 1992-09-01 | 732 | 733 | 731 | 731 | 6,000 | 696.19 |
| 1992-08-31 | 730 | 730 | 730 | 730 | 2,000 | 695.24 |
| 1992-08-28 | 720 | 720 | 720 | 720 | 2,000 | 685.71 |
| 1992-08-27 | 720 | 720 | 720 | 720 | 8,000 | 685.71 |
| 1992-08-26 | 720 | 720 | 720 | 720 | 2,000 | 685.71 |
| 1992-08-24 | 720 | 720 | 720 | 720 | 1,000 | 685.71 |
| 1992-08-19 | 720 | 720 | 720 | 720 | 5,000 | 685.71 |
| 1992-08-12 | 750 | 750 | 750 | 750 | 5,000 | 714.29 |
| 1992-08-10 | 800 | 800 | 800 | 800 | 3,000 | 761.91 |
| 1992-08-06 | 825 | 825 | 815 | 815 | 5,000 | 776.19 |
| 1992-08-03 | 900 | 900 | 900 | 900 | 3,000 | 857.14 |
| 1992-07-31 | 887 | 887 | 886 | 886 | 2,000 | 843.81 |
| 1992-07-28 | 900 | 900 | 900 | 900 | 5,000 | 857.14 |
| 1992-07-21 | 928 | 928 | 928 | 928 | 3,000 | 883.81 |
| 1992-07-14 | 930 | 930 | 930 | 930 | 3,000 | 885.71 |
| 1992-07-10 | 930 | 930 | 930 | 930 | 2,000 | 885.71 |
| 1992-07-09 | 930 | 930 | 930 | 930 | 6,000 | 885.71 |
| 1992-07-07 | 941 | 941 | 940 | 940 | 5,000 | 895.24 |
| 1992-07-06 | 940 | 940 | 940 | 940 | 4,000 | 895.24 |
| 1992-07-03 | 945 | 945 | 944 | 944 | 8,000 | 899.05 |
| 1992-07-02 | 920 | 940 | 920 | 940 | 27,000 | 895.24 |
| 1992-07-01 | 910 | 920 | 910 | 920 | 21,000 | 876.19 |
| 1992-06-30 | 881 | 896 | 881 | 896 | 3,000 | 853.33 |
| 1992-06-29 | 863 | 870 | 863 | 870 | 2,000 | 828.57 |
| 1992-06-26 | 831 | 853 | 831 | 853 | 7,000 | 812.38 |
| 1992-06-25 | 820 | 830 | 820 | 830 | 4,000 | 790.48 |
| 1992-06-23 | 758 | 760 | 758 | 760 | 5,000 | 723.81 |
| 1992-06-19 | 759 | 759 | 759 | 759 | 5,000 | 722.86 |
| 1992-06-18 | 759 | 759 | 759 | 759 | 4,000 | 722.86 |
| 1992-06-16 | 759 | 759 | 759 | 759 | 1,000 | 722.86 |
| 1992-06-15 | 759 | 759 | 759 | 759 | 5,000 | 722.86 |
| 1992-06-11 | 765 | 765 | 765 | 765 | 1,000 | 728.57 |
| 1992-06-09 | 762 | 762 | 762 | 762 | 2,000 | 725.71 |
| 1992-06-08 | 762 | 762 | 762 | 762 | 2,000 | 725.71 |
| 1992-06-05 | 762 | 762 | 762 | 762 | 6,000 | 725.71 |
| 1992-06-02 | 762 | 762 | 762 | 762 | 3,000 | 725.71 |
| 1992-06-01 | 760 | 760 | 760 | 760 | 8,000 | 723.81 |
| 1992-05-29 | 762 | 762 | 760 | 760 | 8,000 | 723.81 |
| 1992-05-28 | 762 | 762 | 752 | 752 | 2,000 | 716.19 |
| 1992-05-27 | 762 | 762 | 762 | 762 | 2,000 | 725.71 |
| 1992-05-21 | 761 | 761 | 761 | 761 | 7,000 | 724.76 |
| 1992-05-20 | 760 | 760 | 760 | 760 | 1,000 | 723.81 |
| 1992-05-19 | 760 | 760 | 760 | 760 | 5,000 | 723.81 |
| 1992-05-18 | 760 | 760 | 760 | 760 | 4,000 | 723.81 |
| 1992-05-15 | 770 | 770 | 755 | 755 | 12,000 | 719.05 |
| 1992-05-14 | 773 | 773 | 773 | 773 | 6,000 | 736.19 |
| 1992-05-12 | 768 | 768 | 768 | 768 | 2,000 | 731.43 |
| 1992-05-11 | 768 | 768 | 768 | 768 | 5,000 | 731.43 |
| 1992-05-08 | 768 | 768 | 768 | 768 | 1,000 | 731.43 |
| 1992-05-06 | 770 | 770 | 770 | 770 | 5,000 | 733.33 |
| 1992-05-01 | 768 | 770 | 768 | 770 | 13,000 | 733.33 |
| 1992-04-30 | 770 | 770 | 770 | 770 | 1,000 | 733.33 |
| 1992-04-28 | 765 | 765 | 765 | 765 | 2,000 | 728.57 |
| 1992-04-10 | 810 | 810 | 810 | 810 | 5,000 | 771.43 |
| 1992-03-31 | 910 | 930 | 910 | 930 | 2,000 | 885.71 |
| 1992-03-27 | 930 | 930 | 930 | 930 | 1,000 | 885.71 |
| 1992-03-26 | 950 | 950 | 950 | 950 | 2,000 | 904.76 |
| 1992-03-25 | 1,060 | 1,060 | 1,050 | 1,050 | 37,000 | 909.09 |
| 1992-03-24 | 1,050 | 1,060 | 1,050 | 1,060 | 5,000 | 917.75 |
| 1992-03-23 | 1,040 | 1,050 | 1,040 | 1,040 | 38,000 | 900.43 |
| 1992-03-19 | 1,030 | 1,040 | 1,030 | 1,030 | 20,000 | 891.78 |
| 1992-03-13 | 1,050 | 1,050 | 1,030 | 1,030 | 2,000 | 891.78 |
| 1992-03-12 | 1,040 | 1,050 | 1,040 | 1,050 | 3,000 | 909.09 |
| 1992-03-09 | 1,050 | 1,050 | 1,030 | 1,050 | 4,000 | 909.09 |
| 1992-03-06 | 1,050 | 1,050 | 1,050 | 1,050 | 4,000 | 909.09 |
| 1992-03-05 | 1,080 | 1,080 | 1,080 | 1,080 | 2,000 | 935.07 |
| 1992-03-04 | 1,080 | 1,080 | 1,080 | 1,080 | 4,000 | 935.07 |
| 1992-03-03 | 1,080 | 1,100 | 1,080 | 1,080 | 12,000 | 935.07 |
| 1992-03-02 | 1,020 | 1,060 | 1,020 | 1,060 | 16,000 | 917.75 |
| 1992-02-28 | 1,000 | 1,020 | 990 | 1,020 | 11,000 | 883.12 |
| 1992-02-27 | 970 | 990 | 970 | 990 | 5,000 | 857.14 |
| 1992-02-26 | 970 | 970 | 970 | 970 | 2,000 | 839.83 |
| 1992-02-25 | 970 | 970 | 970 | 970 | 2,000 | 839.83 |
| 1992-02-24 | 970 | 970 | 970 | 970 | 2,000 | 839.83 |
| 1992-02-21 | 969 | 970 | 969 | 970 | 3,000 | 839.83 |
| 1992-02-20 | 945 | 945 | 945 | 945 | 1,000 | 818.18 |
| 1992-02-19 | 950 | 950 | 950 | 950 | 4,000 | 822.51 |
| 1992-02-18 | 925 | 960 | 925 | 960 | 5,000 | 831.17 |
| 1992-02-17 | 905 | 905 | 905 | 905 | 3,000 | 783.55 |
| 1992-02-14 | 905 | 905 | 905 | 905 | 8,000 | 783.55 |
| 1992-02-13 | 905 | 905 | 905 | 905 | 8,000 | 783.55 |
| 1992-02-12 | 930 | 930 | 925 | 930 | 6,000 | 805.20 |
| 1992-02-05 | 929 | 929 | 929 | 929 | 1,000 | 804.33 |
| 1992-02-03 | 928 | 928 | 928 | 928 | 1,000 | 803.46 |
| 1992-01-31 | 929 | 929 | 929 | 929 | 1,000 | 804.33 |
| 1992-01-29 | 930 | 930 | 930 | 930 | 1,000 | 805.20 |
| 1992-01-28 | 930 | 930 | 930 | 930 | 1,000 | 805.20 |
| 1992-01-06 | 1,000 | 1,000 | 1,000 | 1,000 | 5,000 | 865.80 |
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