5985 サンコール(株) の時系列データ [1993年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1993-12-29 | 530 | 530 | 530 | 530 | 1,000 | 504.76 |
| 1993-12-24 | 480 | 480 | 480 | 480 | 1,000 | 457.14 |
| 1993-12-22 | 480 | 480 | 480 | 480 | 1,000 | 457.14 |
| 1993-12-16 | 520 | 520 | 520 | 520 | 2,000 | 495.24 |
| 1993-12-15 | 525 | 525 | 525 | 525 | 2,000 | 500 |
| 1993-12-14 | 530 | 530 | 530 | 530 | 2,000 | 504.76 |
| 1993-12-10 | 530 | 530 | 530 | 530 | 4,000 | 504.76 |
| 1993-12-08 | 520 | 520 | 520 | 520 | 1,000 | 495.24 |
| 1993-12-07 | 510 | 510 | 510 | 510 | 2,000 | 485.71 |
| 1993-12-03 | 500 | 500 | 500 | 500 | 21,000 | 476.19 |
| 1993-12-01 | 466 | 466 | 466 | 466 | 3,000 | 443.81 |
| 1993-11-29 | 445 | 445 | 445 | 445 | 3,000 | 423.81 |
| 1993-11-26 | 460 | 460 | 450 | 450 | 4,000 | 428.57 |
| 1993-11-19 | 470 | 470 | 470 | 470 | 1,000 | 447.62 |
| 1993-11-18 | 475 | 475 | 475 | 475 | 1,000 | 452.38 |
| 1993-11-17 | 480 | 480 | 480 | 480 | 2,000 | 457.14 |
| 1993-11-16 | 490 | 490 | 490 | 490 | 1,000 | 466.67 |
| 1993-11-15 | 490 | 490 | 490 | 490 | 3,000 | 466.67 |
| 1993-11-12 | 500 | 500 | 500 | 500 | 1,000 | 476.19 |
| 1993-11-11 | 500 | 500 | 500 | 500 | 2,000 | 476.19 |
| 1993-11-10 | 501 | 501 | 501 | 501 | 1,000 | 477.14 |
| 1993-11-09 | 520 | 520 | 520 | 520 | 2,000 | 495.24 |
| 1993-11-05 | 530 | 530 | 530 | 530 | 2,000 | 504.76 |
| 1993-11-04 | 540 | 540 | 540 | 540 | 6,000 | 514.29 |
| 1993-11-02 | 540 | 540 | 540 | 540 | 1,000 | 514.29 |
| 1993-11-01 | 540 | 540 | 540 | 540 | 2,000 | 514.29 |
| 1993-10-29 | 540 | 540 | 540 | 540 | 1,000 | 514.29 |
| 1993-10-27 | 540 | 540 | 540 | 540 | 1,000 | 514.29 |
| 1993-10-22 | 550 | 551 | 550 | 551 | 2,000 | 524.76 |
| 1993-10-20 | 551 | 551 | 551 | 551 | 3,000 | 524.76 |
| 1993-10-18 | 551 | 551 | 551 | 551 | 2,000 | 524.76 |
| 1993-10-14 | 570 | 570 | 560 | 560 | 3,000 | 533.33 |
| 1993-10-13 | 560 | 560 | 560 | 560 | 3,000 | 533.33 |
| 1993-10-08 | 560 | 560 | 559 | 560 | 6,000 | 533.33 |
| 1993-10-07 | 560 | 560 | 560 | 560 | 1,000 | 533.33 |
| 1993-09-30 | 541 | 541 | 541 | 541 | 2,000 | 515.24 |
| 1993-09-29 | 540 | 540 | 540 | 540 | 1,000 | 514.29 |
| 1993-09-24 | 550 | 550 | 550 | 550 | 6,000 | 523.81 |
| 1993-09-22 | 550 | 550 | 550 | 550 | 8,000 | 523.81 |
| 1993-09-21 | 560 | 560 | 550 | 550 | 11,000 | 523.81 |
| 1993-09-20 | 570 | 570 | 561 | 561 | 3,000 | 534.29 |
| 1993-09-10 | 561 | 561 | 561 | 561 | 1,000 | 534.29 |
| 1993-09-09 | 560 | 560 | 560 | 560 | 6,000 | 533.33 |
| 1993-09-08 | 575 | 575 | 570 | 570 | 11,000 | 542.86 |
| 1993-09-06 | 576 | 576 | 575 | 575 | 7,000 | 547.62 |
| 1993-09-03 | 576 | 580 | 576 | 580 | 2,000 | 552.38 |
| 1993-09-02 | 575 | 580 | 575 | 575 | 3,000 | 547.62 |
| 1993-09-01 | 580 | 585 | 580 | 580 | 21,000 | 552.38 |
| 1993-08-31 | 590 | 590 | 580 | 580 | 10,000 | 552.38 |
| 1993-08-30 | 595 | 595 | 590 | 590 | 17,000 | 561.91 |
| 1993-08-27 | 595 | 595 | 595 | 595 | 10,000 | 566.67 |
| 1993-08-24 | 600 | 600 | 600 | 600 | 3,000 | 571.43 |
| 1993-08-20 | 610 | 610 | 610 | 610 | 2,000 | 580.95 |
| 1993-08-06 | 630 | 630 | 630 | 630 | 5,000 | 600 |
| 1993-08-05 | 630 | 630 | 630 | 630 | 1,000 | 600 |
| 1993-08-04 | 630 | 630 | 630 | 630 | 1,000 | 600 |
| 1993-08-03 | 640 | 640 | 640 | 640 | 1,000 | 609.52 |
| 1993-07-30 | 600 | 600 | 595 | 595 | 2,000 | 566.67 |
| 1993-07-29 | 600 | 600 | 595 | 595 | 5,000 | 566.67 |
| 1993-07-28 | 603 | 603 | 603 | 603 | 1,000 | 574.29 |
| 1993-07-26 | 603 | 603 | 603 | 603 | 1,000 | 574.29 |
| 1993-07-23 | 602 | 603 | 602 | 603 | 5,000 | 574.29 |
| 1993-07-19 | 602 | 602 | 602 | 602 | 1,000 | 573.33 |
| 1993-07-16 | 600 | 600 | 600 | 600 | 1,000 | 571.43 |
| 1993-07-15 | 610 | 610 | 600 | 600 | 4,000 | 571.43 |
| 1993-07-12 | 640 | 650 | 640 | 650 | 3,000 | 619.05 |
| 1993-07-09 | 610 | 620 | 610 | 620 | 5,000 | 590.48 |
| 1993-07-06 | 592 | 592 | 592 | 592 | 1,000 | 563.81 |
| 1993-07-05 | 610 | 610 | 591 | 591 | 3,000 | 562.86 |
| 1993-07-02 | 635 | 635 | 610 | 610 | 17,000 | 580.95 |
| 1993-07-01 | 640 | 640 | 640 | 640 | 1,000 | 609.52 |
| 1993-06-30 | 620 | 635 | 620 | 635 | 2,000 | 604.76 |
| 1993-06-28 | 620 | 620 | 620 | 620 | 1,000 | 590.48 |
| 1993-06-25 | 595 | 620 | 595 | 620 | 2,000 | 590.48 |
| 1993-06-22 | 600 | 600 | 600 | 600 | 2,000 | 571.43 |
| 1993-06-21 | 600 | 600 | 600 | 600 | 2,000 | 571.43 |
| 1993-06-18 | 600 | 600 | 600 | 600 | 4,000 | 571.43 |
| 1993-06-17 | 585 | 585 | 585 | 585 | 5,000 | 557.14 |
| 1993-06-15 | 655 | 655 | 654 | 654 | 9,000 | 622.86 |
| 1993-06-14 | 670 | 670 | 667 | 668 | 6,000 | 636.19 |
| 1993-06-11 | 670 | 670 | 665 | 665 | 4,000 | 633.33 |
| 1993-06-10 | 670 | 670 | 670 | 670 | 1,000 | 638.10 |
| 1993-06-08 | 680 | 680 | 667 | 670 | 8,000 | 638.10 |
| 1993-06-07 | 690 | 690 | 690 | 690 | 3,000 | 657.14 |
| 1993-06-04 | 682 | 690 | 682 | 690 | 4,000 | 657.14 |
| 1993-06-03 | 670 | 680 | 670 | 680 | 2,000 | 647.62 |
| 1993-06-02 | 685 | 685 | 670 | 670 | 6,000 | 638.10 |
| 1993-06-01 | 685 | 690 | 680 | 690 | 10,000 | 657.14 |
| 1993-05-31 | 700 | 700 | 685 | 685 | 8,000 | 652.38 |
| 1993-05-28 | 688 | 688 | 688 | 688 | 5,000 | 655.24 |
| 1993-05-27 | 685 | 685 | 683 | 683 | 4,000 | 650.48 |
| 1993-05-26 | 670 | 670 | 661 | 667 | 8,000 | 635.24 |
| 1993-05-25 | 690 | 690 | 677 | 677 | 3,000 | 644.76 |
| 1993-05-24 | 683 | 690 | 683 | 690 | 5,000 | 657.14 |
| 1993-05-21 | 663 | 665 | 663 | 663 | 3,000 | 631.43 |
| 1993-05-20 | 663 | 663 | 663 | 663 | 1,000 | 631.43 |
| 1993-05-19 | 655 | 662 | 655 | 662 | 3,000 | 630.48 |
| 1993-05-18 | 660 | 660 | 650 | 655 | 4,000 | 623.81 |
| 1993-05-17 | 680 | 680 | 670 | 670 | 4,000 | 638.10 |
| 1993-05-14 | 691 | 700 | 680 | 680 | 8,000 | 647.62 |
| 1993-05-13 | 670 | 700 | 670 | 700 | 28,000 | 666.67 |
| 1993-05-12 | 651 | 666 | 640 | 666 | 17,000 | 634.29 |
| 1993-05-11 | 630 | 640 | 630 | 640 | 16,000 | 609.52 |
| 1993-05-10 | 630 | 630 | 630 | 630 | 1,000 | 600 |
| 1993-05-07 | 640 | 647 | 640 | 640 | 5,000 | 609.52 |
| 1993-05-06 | 628 | 640 | 628 | 640 | 6,000 | 609.52 |
| 1993-04-30 | 624 | 629 | 624 | 628 | 6,000 | 598.10 |
| 1993-04-28 | 591 | 591 | 590 | 590 | 6,000 | 561.91 |
| 1993-04-27 | 585 | 590 | 584 | 590 | 7,000 | 561.91 |
| 1993-04-23 | 595 | 595 | 595 | 595 | 2,000 | 566.67 |
| 1993-04-22 | 600 | 600 | 600 | 600 | 1,000 | 571.43 |
| 1993-04-21 | 605 | 605 | 605 | 605 | 1,000 | 576.19 |
| 1993-04-20 | 615 | 615 | 605 | 605 | 6,000 | 576.19 |
| 1993-04-19 | 630 | 630 | 610 | 615 | 19,000 | 585.71 |
| 1993-04-16 | 610 | 620 | 608 | 620 | 81,000 | 590.48 |
| 1993-04-15 | 594 | 610 | 594 | 608 | 53,000 | 579.05 |
| 1993-04-14 | 581 | 585 | 579 | 584 | 53,000 | 556.19 |
| 1993-04-13 | 580 | 580 | 579 | 579 | 4,000 | 551.43 |
| 1993-04-12 | 580 | 580 | 580 | 580 | 9,000 | 552.38 |
| 1993-04-09 | 589 | 589 | 580 | 580 | 5,000 | 552.38 |
| 1993-04-08 | 590 | 590 | 590 | 590 | 5,000 | 561.91 |
| 1993-04-07 | 590 | 590 | 590 | 590 | 1,000 | 561.91 |
| 1993-04-06 | 590 | 590 | 590 | 590 | 5,000 | 561.91 |
| 1993-04-05 | 590 | 590 | 590 | 590 | 7,000 | 561.91 |
| 1993-04-02 | 590 | 595 | 590 | 590 | 10,000 | 561.91 |
| 1993-04-01 | 590 | 590 | 590 | 590 | 3,000 | 561.91 |
| 1993-03-31 | 600 | 600 | 595 | 595 | 2,000 | 566.67 |
| 1993-03-30 | 595 | 600 | 595 | 600 | 14,000 | 571.43 |
| 1993-03-29 | 590 | 595 | 590 | 595 | 8,000 | 566.67 |
| 1993-03-26 | 586 | 586 | 586 | 586 | 1,000 | 558.10 |
| 1993-03-25 | 585 | 590 | 585 | 590 | 11,000 | 561.91 |
| 1993-03-24 | 580 | 580 | 580 | 580 | 2,000 | 552.38 |
| 1993-03-23 | 571 | 580 | 571 | 580 | 6,000 | 552.38 |
| 1993-03-22 | 551 | 571 | 551 | 571 | 10,000 | 543.81 |
| 1993-03-19 | 535 | 560 | 534 | 550 | 62,000 | 523.81 |
| 1993-03-18 | 525 | 530 | 525 | 530 | 10,000 | 504.76 |
| 1993-03-17 | 520 | 520 | 510 | 519 | 24,000 | 494.29 |
| 1993-03-16 | 515 | 515 | 510 | 515 | 14,000 | 490.48 |
| 1993-03-15 | 510 | 510 | 510 | 510 | 8,000 | 485.71 |
| 1993-03-12 | 510 | 510 | 508 | 508 | 6,000 | 483.81 |
| 1993-03-08 | 508 | 508 | 508 | 508 | 2,000 | 483.81 |
| 1993-03-01 | 520 | 520 | 519 | 519 | 10,000 | 494.29 |
| 1993-02-19 | 510 | 510 | 510 | 510 | 1,000 | 485.71 |
| 1993-02-18 | 510 | 510 | 500 | 500 | 8,000 | 476.19 |
| 1993-02-17 | 510 | 510 | 510 | 510 | 2,000 | 485.71 |
| 1993-02-16 | 530 | 530 | 520 | 520 | 6,000 | 495.24 |
| 1993-02-08 | 550 | 550 | 550 | 550 | 1,000 | 523.81 |
| 1993-02-01 | 555 | 555 | 550 | 550 | 13,000 | 523.81 |
| 1993-01-05 | 585 | 630 | 585 | 630 | 2,000 | 600 |
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