5985 サンコール(株) の時系列データ [1995年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1995-12-29 | 588 | 588 | 580 | 580 | 2,000 | 580 |
| 1995-12-28 | 588 | 588 | 570 | 588 | 17,000 | 588 |
| 1995-12-27 | 580 | 588 | 575 | 575 | 24,000 | 575 |
| 1995-12-26 | 590 | 590 | 590 | 590 | 2,000 | 590 |
| 1995-12-25 | 580 | 580 | 580 | 580 | 3,000 | 580 |
| 1995-12-22 | 580 | 580 | 575 | 580 | 13,000 | 580 |
| 1995-12-21 | 585 | 590 | 575 | 585 | 23,000 | 585 |
| 1995-12-20 | 580 | 595 | 580 | 580 | 8,000 | 580 |
| 1995-12-19 | 586 | 586 | 585 | 585 | 4,000 | 585 |
| 1995-12-18 | 615 | 615 | 582 | 582 | 14,000 | 582 |
| 1995-12-15 | 607 | 615 | 600 | 607 | 85,000 | 607 |
| 1995-12-14 | 598 | 600 | 590 | 599 | 61,000 | 599 |
| 1995-12-13 | 610 | 610 | 575 | 575 | 130,000 | 575 |
| 1995-12-12 | 560 | 597 | 560 | 589 | 42,000 | 589 |
| 1995-12-11 | 556 | 566 | 555 | 555 | 22,000 | 555 |
| 1995-12-08 | 555 | 555 | 555 | 555 | 2,000 | 555 |
| 1995-12-07 | 562 | 562 | 550 | 550 | 15,000 | 550 |
| 1995-12-06 | 576 | 576 | 558 | 558 | 10,000 | 558 |
| 1995-12-05 | 581 | 581 | 571 | 576 | 6,000 | 576 |
| 1995-12-04 | 600 | 600 | 581 | 581 | 18,000 | 581 |
| 1995-12-01 | 594 | 600 | 590 | 600 | 27,000 | 600 |
| 1995-11-30 | 580 | 590 | 575 | 580 | 27,000 | 580 |
| 1995-11-29 | 600 | 600 | 569 | 569 | 19,000 | 569 |
| 1995-11-28 | 615 | 615 | 584 | 589 | 49,000 | 589 |
| 1995-11-27 | 600 | 630 | 589 | 606 | 164,000 | 606 |
| 1995-11-24 | 566 | 590 | 566 | 590 | 49,000 | 590 |
| 1995-11-22 | 565 | 565 | 560 | 564 | 28,000 | 564 |
| 1995-11-21 | 530 | 552 | 530 | 552 | 31,000 | 552 |
| 1995-11-20 | 530 | 535 | 530 | 530 | 10,000 | 530 |
| 1995-11-17 | 525 | 539 | 525 | 530 | 15,000 | 530 |
| 1995-11-16 | 530 | 531 | 530 | 530 | 11,000 | 530 |
| 1995-11-15 | 540 | 545 | 540 | 545 | 10,000 | 545 |
| 1995-11-14 | 550 | 550 | 545 | 545 | 18,000 | 545 |
| 1995-11-13 | 535 | 548 | 534 | 547 | 24,000 | 547 |
| 1995-11-10 | 549 | 549 | 537 | 537 | 20,000 | 537 |
| 1995-11-09 | 545 | 547 | 540 | 540 | 32,000 | 540 |
| 1995-11-08 | 530 | 545 | 525 | 530 | 29,000 | 530 |
| 1995-11-07 | 532 | 532 | 530 | 530 | 16,000 | 530 |
| 1995-11-06 | 531 | 532 | 530 | 532 | 19,000 | 532 |
| 1995-11-02 | 548 | 548 | 530 | 530 | 28,000 | 530 |
| 1995-11-01 | 510 | 545 | 510 | 543 | 79,000 | 543 |
| 1995-10-31 | 501 | 503 | 499 | 503 | 16,000 | 503 |
| 1995-10-30 | 486 | 490 | 485 | 485 | 14,000 | 485 |
| 1995-10-26 | 505 | 505 | 485 | 491 | 38,000 | 491 |
| 1995-10-25 | 532 | 532 | 498 | 500 | 63,000 | 500 |
| 1995-10-24 | 480 | 534 | 480 | 532 | 128,000 | 532 |
| 1995-10-23 | 478 | 480 | 478 | 480 | 11,000 | 480 |
| 1995-10-20 | 456 | 465 | 456 | 461 | 3,000 | 461 |
| 1995-10-19 | 450 | 452 | 450 | 452 | 7,000 | 452 |
| 1995-10-13 | 447 | 447 | 441 | 441 | 4,000 | 441 |
| 1995-10-12 | 459 | 459 | 459 | 459 | 3,000 | 459 |
| 1995-10-09 | 468 | 468 | 468 | 468 | 1,000 | 468 |
| 1995-10-06 | 470 | 470 | 468 | 470 | 5,000 | 470 |
| 1995-10-05 | 470 | 470 | 470 | 470 | 2,000 | 470 |
| 1995-10-04 | 470 | 470 | 470 | 470 | 5,000 | 470 |
| 1995-10-03 | 471 | 471 | 471 | 471 | 1,000 | 471 |
| 1995-10-02 | 471 | 471 | 471 | 471 | 2,000 | 471 |
| 1995-09-29 | 471 | 471 | 471 | 471 | 12,000 | 471 |
| 1995-09-26 | 463 | 463 | 463 | 463 | 2,000 | 463 |
| 1995-09-25 | 471 | 471 | 470 | 470 | 17,000 | 470 |
| 1995-09-22 | 478 | 478 | 471 | 471 | 3,000 | 471 |
| 1995-09-21 | 475 | 475 | 475 | 475 | 11,000 | 475 |
| 1995-09-20 | 482 | 485 | 482 | 485 | 4,000 | 485 |
| 1995-09-18 | 479 | 491 | 479 | 491 | 12,000 | 491 |
| 1995-09-14 | 475 | 479 | 475 | 479 | 3,000 | 479 |
| 1995-09-12 | 470 | 471 | 470 | 471 | 4,000 | 471 |
| 1995-09-07 | 471 | 471 | 470 | 470 | 4,000 | 470 |
| 1995-09-05 | 471 | 471 | 470 | 470 | 5,000 | 470 |
| 1995-09-04 | 471 | 471 | 471 | 471 | 7,000 | 471 |
| 1995-09-01 | 472 | 476 | 472 | 476 | 8,000 | 476 |
| 1995-08-31 | 483 | 483 | 470 | 470 | 3,000 | 470 |
| 1995-08-30 | 495 | 495 | 470 | 480 | 26,000 | 480 |
| 1995-08-29 | 498 | 498 | 496 | 496 | 2,000 | 496 |
| 1995-08-28 | 505 | 505 | 490 | 498 | 8,000 | 498 |
| 1995-08-25 | 466 | 515 | 465 | 512 | 116,000 | 512 |
| 1995-08-24 | 460 | 463 | 455 | 460 | 95,000 | 460 |
| 1995-08-23 | 463 | 464 | 460 | 460 | 11,000 | 460 |
| 1995-08-22 | 471 | 471 | 460 | 460 | 28,000 | 460 |
| 1995-08-21 | 469 | 480 | 465 | 468 | 138,000 | 468 |
| 1995-08-18 | 465 | 465 | 455 | 463 | 127,000 | 463 |
| 1995-08-17 | 460 | 460 | 460 | 460 | 5,000 | 460 |
| 1995-08-16 | 455 | 460 | 455 | 460 | 4,000 | 460 |
| 1995-08-15 | 450 | 450 | 450 | 450 | 2,000 | 450 |
| 1995-08-14 | 440 | 440 | 440 | 440 | 2,000 | 440 |
| 1995-08-11 | 436 | 436 | 436 | 436 | 1,000 | 436 |
| 1995-08-10 | 436 | 436 | 436 | 436 | 2,000 | 436 |
| 1995-08-09 | 436 | 436 | 436 | 436 | 1,000 | 436 |
| 1995-08-07 | 440 | 440 | 440 | 440 | 1,000 | 440 |
| 1995-08-04 | 441 | 441 | 440 | 440 | 2,000 | 440 |
| 1995-08-01 | 435 | 445 | 435 | 445 | 8,000 | 445 |
| 1995-07-31 | 425 | 425 | 425 | 425 | 1,000 | 425 |
| 1995-07-28 | 421 | 421 | 421 | 421 | 3,000 | 421 |
| 1995-07-26 | 427 | 427 | 427 | 427 | 3,000 | 427 |
| 1995-07-25 | 449 | 449 | 448 | 448 | 2,000 | 448 |
| 1995-07-24 | 450 | 450 | 450 | 450 | 1,000 | 450 |
| 1995-07-21 | 448 | 448 | 448 | 448 | 2,000 | 448 |
| 1995-07-20 | 458 | 458 | 458 | 458 | 1,000 | 458 |
| 1995-07-19 | 461 | 464 | 460 | 464 | 6,000 | 464 |
| 1995-07-18 | 462 | 464 | 462 | 464 | 2,000 | 464 |
| 1995-07-17 | 451 | 451 | 451 | 451 | 4,000 | 451 |
| 1995-07-11 | 439 | 439 | 439 | 439 | 5,000 | 439 |
| 1995-07-10 | 427 | 439 | 427 | 439 | 2,000 | 439 |
| 1995-07-07 | 406 | 409 | 406 | 409 | 4,000 | 409 |
| 1995-07-06 | 405 | 405 | 405 | 405 | 3,000 | 405 |
| 1995-07-05 | 405 | 405 | 405 | 405 | 4,000 | 405 |
| 1995-07-04 | 405 | 405 | 405 | 405 | 6,000 | 405 |
| 1995-07-03 | 405 | 405 | 405 | 405 | 4,000 | 405 |
| 1995-06-30 | 405 | 405 | 405 | 405 | 4,000 | 405 |
| 1995-06-28 | 405 | 405 | 405 | 405 | 1,000 | 405 |
| 1995-06-27 | 405 | 405 | 405 | 405 | 1,000 | 405 |
| 1995-06-26 | 405 | 405 | 405 | 405 | 2,000 | 405 |
| 1995-06-23 | 395 | 395 | 390 | 390 | 26,000 | 390 |
| 1995-06-22 | 390 | 390 | 390 | 390 | 3,000 | 390 |
| 1995-06-21 | 400 | 400 | 400 | 400 | 1,000 | 400 |
| 1995-06-15 | 403 | 409 | 403 | 405 | 12,000 | 405 |
| 1995-06-12 | 409 | 409 | 409 | 409 | 1,000 | 409 |
| 1995-06-09 | 412 | 412 | 412 | 412 | 3,000 | 412 |
| 1995-06-06 | 423 | 423 | 423 | 423 | 3,000 | 423 |
| 1995-06-05 | 423 | 423 | 423 | 423 | 1,000 | 423 |
| 1995-06-02 | 417 | 417 | 417 | 417 | 1,000 | 417 |
| 1995-06-01 | 406 | 406 | 406 | 406 | 3,000 | 406 |
| 1995-05-31 | 418 | 418 | 418 | 418 | 3,000 | 418 |
| 1995-05-29 | 409 | 409 | 409 | 409 | 1,000 | 409 |
| 1995-05-24 | 390 | 390 | 385 | 385 | 4,000 | 385 |
| 1995-05-23 | 390 | 390 | 390 | 390 | 2,000 | 390 |
| 1995-05-19 | 420 | 420 | 420 | 420 | 5,000 | 420 |
| 1995-05-12 | 433 | 433 | 433 | 433 | 2,000 | 433 |
| 1995-05-09 | 433 | 433 | 433 | 433 | 7,000 | 433 |
| 1995-05-08 | 433 | 433 | 433 | 433 | 3,000 | 433 |
| 1995-05-02 | 434 | 434 | 433 | 433 | 10,000 | 433 |
| 1995-05-01 | 440 | 440 | 435 | 435 | 11,000 | 435 |
| 1995-04-28 | 440 | 440 | 435 | 435 | 3,000 | 435 |
| 1995-04-27 | 450 | 450 | 450 | 450 | 6,000 | 450 |
| 1995-04-26 | 450 | 450 | 450 | 450 | 26,000 | 450 |
| 1995-04-25 | 450 | 450 | 450 | 450 | 1,000 | 450 |
| 1995-04-24 | 450 | 450 | 450 | 450 | 7,000 | 450 |
| 1995-04-21 | 444 | 450 | 444 | 450 | 4,000 | 450 |
| 1995-04-20 | 447 | 447 | 447 | 447 | 2,000 | 447 |
| 1995-04-19 | 450 | 450 | 450 | 450 | 1,000 | 450 |
| 1995-04-14 | 450 | 450 | 450 | 450 | 3,000 | 450 |
| 1995-04-13 | 450 | 450 | 450 | 450 | 1,000 | 450 |
| 1995-04-11 | 460 | 460 | 460 | 460 | 1,000 | 460 |
| 1995-04-10 | 460 | 460 | 460 | 460 | 1,000 | 460 |
| 1995-04-07 | 460 | 460 | 460 | 460 | 1,000 | 460 |
| 1995-04-06 | 440 | 440 | 440 | 440 | 1,000 | 440 |
| 1995-04-05 | 440 | 440 | 440 | 440 | 4,000 | 440 |
| 1995-04-04 | 450 | 450 | 450 | 450 | 1,000 | 450 |
| 1995-04-03 | 451 | 451 | 450 | 450 | 2,000 | 450 |
| 1995-03-31 | 450 | 450 | 450 | 450 | 1,000 | 450 |
| 1995-03-28 | 410 | 410 | 410 | 410 | 4,000 | 410 |
| 1995-03-27 | 420 | 420 | 420 | 420 | 12,000 | 420 |
| 1995-03-23 | 435 | 435 | 420 | 420 | 13,000 | 420 |
| 1995-03-22 | 440 | 440 | 430 | 430 | 6,000 | 430 |
| 1995-03-20 | 450 | 450 | 450 | 450 | 2,000 | 450 |
| 1995-03-14 | 500 | 500 | 500 | 500 | 3,000 | 500 |
| 1995-03-13 | 500 | 500 | 500 | 500 | 2,000 | 500 |
| 1995-03-09 | 489 | 490 | 480 | 480 | 4,000 | 480 |
| 1995-03-08 | 461 | 461 | 461 | 461 | 1,000 | 461 |
| 1995-03-07 | 478 | 478 | 478 | 478 | 1,000 | 478 |
| 1995-03-06 | 490 | 490 | 490 | 490 | 3,000 | 490 |
| 1995-03-03 | 491 | 495 | 491 | 495 | 3,000 | 495 |
| 1995-03-02 | 484 | 490 | 484 | 490 | 25,000 | 490 |
| 1995-02-28 | 555 | 564 | 555 | 559 | 9,000 | 559 |
| 1995-02-23 | 575 | 575 | 560 | 565 | 12,000 | 565 |
| 1995-02-21 | 575 | 575 | 575 | 575 | 1,000 | 575 |
| 1995-02-20 | 578 | 578 | 578 | 578 | 3,000 | 578 |
| 1995-02-16 | 565 | 590 | 565 | 590 | 6,000 | 590 |
| 1995-02-15 | 565 | 570 | 564 | 564 | 58,000 | 564 |
| 1995-02-06 | 590 | 590 | 590 | 590 | 1,000 | 590 |
| 1995-01-31 | 580 | 590 | 580 | 590 | 7,000 | 590 |
| 1995-01-30 | 575 | 575 | 575 | 575 | 2,000 | 575 |
| 1995-01-27 | 575 | 575 | 575 | 575 | 1,000 | 575 |
| 1995-01-06 | 640 | 640 | 640 | 640 | 2,000 | 640 |
| 1995-01-05 | 640 | 640 | 640 | 640 | 5,000 | 640 |
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