5985 サンコール(株) の時系列データ [1994年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1994-12-30 | 620 | 620 | 620 | 620 | 2,000 | 620 |
| 1994-12-28 | 630 | 630 | 610 | 610 | 3,000 | 610 |
| 1994-12-22 | 630 | 630 | 630 | 630 | 3,000 | 630 |
| 1994-12-20 | 630 | 630 | 630 | 630 | 5,000 | 630 |
| 1994-12-19 | 630 | 630 | 630 | 630 | 2,000 | 630 |
| 1994-12-14 | 640 | 640 | 640 | 640 | 4,000 | 640 |
| 1994-12-12 | 650 | 650 | 650 | 650 | 1,000 | 650 |
| 1994-12-09 | 647 | 647 | 647 | 647 | 5,000 | 647 |
| 1994-12-07 | 637 | 637 | 632 | 632 | 20,000 | 632 |
| 1994-12-06 | 633 | 633 | 632 | 632 | 3,000 | 632 |
| 1994-12-02 | 632 | 632 | 632 | 632 | 3,000 | 632 |
| 1994-11-30 | 632 | 632 | 632 | 632 | 1,000 | 632 |
| 1994-11-25 | 600 | 600 | 600 | 600 | 1,000 | 600 |
| 1994-11-24 | 630 | 630 | 630 | 630 | 2,000 | 630 |
| 1994-11-22 | 650 | 650 | 650 | 650 | 1,000 | 650 |
| 1994-11-21 | 660 | 660 | 660 | 660 | 1,000 | 660 |
| 1994-11-18 | 660 | 670 | 659 | 670 | 6,000 | 670 |
| 1994-11-17 | 631 | 631 | 631 | 631 | 2,000 | 631 |
| 1994-11-16 | 620 | 625 | 620 | 625 | 6,000 | 625 |
| 1994-11-15 | 615 | 615 | 615 | 615 | 1,000 | 615 |
| 1994-11-11 | 625 | 625 | 625 | 625 | 1,000 | 625 |
| 1994-11-09 | 631 | 631 | 630 | 630 | 2,000 | 630 |
| 1994-11-08 | 620 | 620 | 620 | 620 | 1,000 | 620 |
| 1994-11-07 | 620 | 620 | 620 | 620 | 2,000 | 620 |
| 1994-11-02 | 640 | 640 | 640 | 640 | 3,000 | 640 |
| 1994-11-01 | 640 | 640 | 640 | 640 | 4,000 | 640 |
| 1994-10-31 | 635 | 635 | 635 | 635 | 3,000 | 635 |
| 1994-10-28 | 620 | 620 | 610 | 610 | 8,000 | 610 |
| 1994-10-27 | 620 | 620 | 620 | 620 | 1,000 | 620 |
| 1994-10-26 | 650 | 650 | 650 | 650 | 6,000 | 650 |
| 1994-10-21 | 655 | 655 | 645 | 645 | 4,000 | 645 |
| 1994-10-20 | 640 | 640 | 640 | 640 | 1,000 | 640 |
| 1994-10-18 | 640 | 640 | 640 | 640 | 1,000 | 640 |
| 1994-10-17 | 633 | 640 | 633 | 640 | 2,000 | 640 |
| 1994-10-14 | 632 | 632 | 632 | 632 | 1,000 | 632 |
| 1994-10-12 | 620 | 620 | 620 | 620 | 2,000 | 620 |
| 1994-10-11 | 620 | 620 | 620 | 620 | 7,000 | 620 |
| 1994-10-07 | 620 | 620 | 620 | 620 | 2,000 | 620 |
| 1994-10-05 | 620 | 620 | 620 | 620 | 1,000 | 620 |
| 1994-10-04 | 650 | 650 | 650 | 650 | 3,000 | 650 |
| 1994-09-30 | 661 | 665 | 661 | 665 | 3,000 | 665 |
| 1994-09-26 | 660 | 660 | 660 | 660 | 8,000 | 660 |
| 1994-09-20 | 665 | 665 | 660 | 660 | 4,000 | 660 |
| 1994-09-14 | 670 | 670 | 670 | 670 | 4,000 | 670 |
| 1994-09-12 | 670 | 670 | 670 | 670 | 1,000 | 670 |
| 1994-09-07 | 690 | 690 | 690 | 690 | 1,000 | 690 |
| 1994-09-06 | 700 | 700 | 690 | 690 | 6,000 | 690 |
| 1994-09-02 | 730 | 730 | 725 | 725 | 9,000 | 725 |
| 1994-09-01 | 710 | 710 | 710 | 710 | 1,000 | 710 |
| 1994-08-31 | 719 | 719 | 705 | 705 | 12,000 | 705 |
| 1994-08-30 | 700 | 720 | 700 | 720 | 12,000 | 720 |
| 1994-08-29 | 710 | 711 | 700 | 700 | 9,000 | 700 |
| 1994-08-26 | 711 | 711 | 710 | 710 | 3,000 | 710 |
| 1994-08-25 | 710 | 710 | 710 | 710 | 7,000 | 710 |
| 1994-08-22 | 720 | 720 | 720 | 720 | 1,000 | 720 |
| 1994-08-19 | 720 | 720 | 720 | 720 | 2,000 | 720 |
| 1994-08-18 | 710 | 720 | 710 | 715 | 4,000 | 715 |
| 1994-08-17 | 700 | 710 | 700 | 710 | 5,000 | 710 |
| 1994-08-15 | 700 | 700 | 700 | 700 | 7,000 | 700 |
| 1994-08-12 | 700 | 720 | 700 | 700 | 25,000 | 700 |
| 1994-08-11 | 700 | 705 | 700 | 700 | 11,000 | 700 |
| 1994-08-10 | 703 | 705 | 703 | 703 | 3,000 | 703 |
| 1994-08-09 | 685 | 705 | 685 | 705 | 8,000 | 705 |
| 1994-08-08 | 725 | 725 | 700 | 700 | 17,000 | 700 |
| 1994-08-05 | 730 | 730 | 725 | 725 | 7,000 | 725 |
| 1994-08-04 | 730 | 730 | 721 | 725 | 61,000 | 725 |
| 1994-08-03 | 740 | 745 | 730 | 730 | 42,000 | 730 |
| 1994-08-02 | 714 | 749 | 714 | 740 | 41,000 | 740 |
| 1994-08-01 | 700 | 725 | 700 | 725 | 24,000 | 725 |
| 1994-07-29 | 680 | 690 | 680 | 690 | 11,000 | 690 |
| 1994-07-28 | 680 | 690 | 680 | 685 | 5,000 | 685 |
| 1994-07-27 | 739 | 739 | 690 | 690 | 29,000 | 690 |
| 1994-07-26 | 700 | 734 | 695 | 734 | 141,000 | 734 |
| 1994-07-25 | 685 | 690 | 685 | 690 | 14,000 | 690 |
| 1994-07-22 | 681 | 681 | 681 | 681 | 2,000 | 681 |
| 1994-07-21 | 681 | 681 | 681 | 681 | 1,000 | 681 |
| 1994-07-20 | 680 | 680 | 680 | 680 | 1,000 | 680 |
| 1994-07-19 | 687 | 687 | 687 | 687 | 1,000 | 687 |
| 1994-07-18 | 702 | 702 | 702 | 702 | 1,000 | 702 |
| 1994-07-15 | 702 | 702 | 702 | 702 | 1,000 | 702 |
| 1994-07-14 | 707 | 707 | 707 | 707 | 1,000 | 707 |
| 1994-07-13 | 701 | 715 | 700 | 715 | 42,000 | 715 |
| 1994-07-12 | 715 | 715 | 700 | 700 | 6,000 | 700 |
| 1994-07-11 | 715 | 715 | 715 | 715 | 3,000 | 715 |
| 1994-07-08 | 710 | 720 | 710 | 715 | 11,000 | 715 |
| 1994-07-07 | 715 | 720 | 700 | 700 | 9,000 | 700 |
| 1994-07-05 | 720 | 725 | 715 | 720 | 25,000 | 720 |
| 1994-07-04 | 720 | 720 | 715 | 720 | 10,000 | 720 |
| 1994-07-01 | 715 | 720 | 712 | 719 | 23,000 | 719 |
| 1994-06-30 | 710 | 710 | 705 | 710 | 63,000 | 710 |
| 1994-06-29 | 680 | 700 | 680 | 700 | 64,000 | 700 |
| 1994-06-28 | 683 | 683 | 680 | 680 | 7,000 | 680 |
| 1994-06-27 | 680 | 684 | 680 | 684 | 4,000 | 684 |
| 1994-06-24 | 690 | 690 | 680 | 690 | 14,000 | 690 |
| 1994-06-23 | 669 | 680 | 669 | 680 | 10,000 | 680 |
| 1994-06-22 | 646 | 646 | 646 | 646 | 14,000 | 646 |
| 1994-06-21 | 630 | 630 | 630 | 630 | 13,000 | 630 |
| 1994-06-20 | 699 | 700 | 695 | 699 | 6,000 | 699 |
| 1994-06-17 | 685 | 695 | 685 | 695 | 20,000 | 695 |
| 1994-06-16 | 670 | 675 | 670 | 675 | 13,000 | 675 |
| 1994-06-15 | 650 | 660 | 650 | 660 | 6,000 | 660 |
| 1994-06-14 | 650 | 650 | 650 | 650 | 4,000 | 650 |
| 1994-06-13 | 640 | 655 | 640 | 655 | 14,000 | 655 |
| 1994-06-10 | 638 | 645 | 638 | 640 | 15,000 | 640 |
| 1994-06-09 | 630 | 638 | 630 | 638 | 28,000 | 638 |
| 1994-06-08 | 628 | 630 | 627 | 630 | 16,000 | 630 |
| 1994-06-07 | 628 | 628 | 628 | 628 | 3,000 | 628 |
| 1994-06-06 | 627 | 627 | 627 | 627 | 1,000 | 627 |
| 1994-06-03 | 626 | 626 | 626 | 626 | 2,000 | 626 |
| 1994-06-01 | 628 | 628 | 628 | 628 | 6,000 | 628 |
| 1994-05-31 | 629 | 629 | 629 | 629 | 8,000 | 629 |
| 1994-05-30 | 629 | 629 | 628 | 629 | 16,000 | 629 |
| 1994-05-27 | 629 | 629 | 629 | 629 | 1,000 | 629 |
| 1994-05-26 | 628 | 629 | 628 | 629 | 58,000 | 629 |
| 1994-05-25 | 629 | 629 | 629 | 629 | 3,000 | 629 |
| 1994-05-24 | 629 | 629 | 629 | 629 | 3,000 | 629 |
| 1994-05-23 | 629 | 629 | 629 | 629 | 1,000 | 629 |
| 1994-05-18 | 629 | 629 | 629 | 629 | 2,000 | 629 |
| 1994-05-17 | 610 | 630 | 610 | 630 | 7,000 | 630 |
| 1994-05-16 | 610 | 610 | 610 | 610 | 2,000 | 610 |
| 1994-05-13 | 600 | 600 | 600 | 600 | 4,000 | 600 |
| 1994-05-12 | 600 | 600 | 600 | 600 | 1,000 | 600 |
| 1994-05-10 | 600 | 600 | 600 | 600 | 4,000 | 600 |
| 1994-05-09 | 601 | 601 | 600 | 600 | 3,000 | 600 |
| 1994-05-06 | 600 | 601 | 600 | 600 | 9,000 | 600 |
| 1994-05-02 | 600 | 600 | 600 | 600 | 1,000 | 600 |
| 1994-04-28 | 590 | 590 | 590 | 590 | 2,000 | 590 |
| 1994-04-26 | 590 | 590 | 590 | 590 | 1,000 | 590 |
| 1994-04-19 | 590 | 590 | 590 | 590 | 1,000 | 590 |
| 1994-04-14 | 586 | 586 | 586 | 586 | 4,000 | 586 |
| 1994-04-13 | 580 | 584 | 580 | 584 | 2,000 | 584 |
| 1994-04-08 | 555 | 555 | 555 | 555 | 2,000 | 555 |
| 1994-04-07 | 584 | 584 | 584 | 584 | 3,000 | 584 |
| 1994-03-31 | 584 | 584 | 584 | 584 | 2,000 | 584 |
| 1994-03-28 | 579 | 579 | 579 | 579 | 1,000 | 579 |
| 1994-03-25 | 565 | 565 | 565 | 565 | 4,000 | 538.10 |
| 1994-03-24 | 560 | 565 | 560 | 565 | 2,000 | 538.10 |
| 1994-03-22 | 561 | 570 | 561 | 565 | 3,000 | 538.10 |
| 1994-03-17 | 561 | 561 | 561 | 561 | 2,000 | 534.29 |
| 1994-03-16 | 560 | 560 | 560 | 560 | 1,000 | 533.33 |
| 1994-03-14 | 580 | 580 | 580 | 580 | 1,000 | 552.38 |
| 1994-03-11 | 580 | 580 | 580 | 580 | 1,000 | 552.38 |
| 1994-03-10 | 581 | 581 | 580 | 580 | 2,000 | 552.38 |
| 1994-03-09 | 580 | 580 | 580 | 580 | 1,000 | 552.38 |
| 1994-03-03 | 580 | 580 | 580 | 580 | 5,000 | 552.38 |
| 1994-03-02 | 595 | 595 | 595 | 595 | 1,000 | 566.67 |
| 1994-03-01 | 560 | 560 | 560 | 560 | 1,000 | 533.33 |
| 1994-02-28 | 535 | 535 | 535 | 535 | 2,000 | 509.52 |
| 1994-02-23 | 530 | 535 | 530 | 530 | 30,000 | 504.76 |
| 1994-02-10 | 545 | 545 | 540 | 540 | 12,000 | 514.29 |
| 1994-02-07 | 550 | 550 | 545 | 545 | 3,000 | 519.05 |
| 1994-02-04 | 550 | 550 | 550 | 550 | 1,000 | 523.81 |
| 1994-02-01 | 550 | 550 | 550 | 550 | 8,000 | 523.81 |
| 1994-01-31 | 540 | 560 | 540 | 560 | 5,000 | 533.33 |
| 1994-01-25 | 530 | 530 | 530 | 530 | 1,000 | 504.76 |
| 1994-01-24 | 531 | 531 | 530 | 530 | 2,000 | 504.76 |
| 1994-01-12 | 530 | 530 | 530 | 530 | 1,000 | 504.76 |
| 1994-01-10 | 530 | 530 | 530 | 530 | 1,000 | 504.76 |
| 1994-01-07 | 520 | 530 | 520 | 530 | 4,000 | 504.76 |
| 1994-01-06 | 530 | 530 | 530 | 530 | 2,000 | 504.76 |
| 1994-01-05 | 520 | 520 | 520 | 520 | 1,000 | 495.24 |
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