5985 サンコール(株) の時系列データ [1996年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1996-12-30 | 460 | 461 | 460 | 461 | 11,000 | 461 |
| 1996-12-27 | 461 | 462 | 460 | 460 | 34,000 | 460 |
| 1996-12-26 | 465 | 470 | 460 | 461 | 38,000 | 461 |
| 1996-12-25 | 470 | 477 | 460 | 460 | 25,000 | 460 |
| 1996-12-24 | 490 | 490 | 475 | 475 | 10,000 | 475 |
| 1996-12-20 | 483 | 488 | 483 | 485 | 13,000 | 485 |
| 1996-12-19 | 491 | 491 | 484 | 485 | 29,000 | 485 |
| 1996-12-18 | 511 | 511 | 500 | 500 | 23,000 | 500 |
| 1996-12-17 | 515 | 515 | 507 | 508 | 16,000 | 508 |
| 1996-12-16 | 520 | 520 | 515 | 515 | 4,000 | 515 |
| 1996-12-13 | 511 | 515 | 507 | 515 | 17,000 | 515 |
| 1996-12-12 | 515 | 515 | 510 | 510 | 21,000 | 510 |
| 1996-12-11 | 520 | 520 | 511 | 515 | 16,000 | 515 |
| 1996-12-10 | 520 | 520 | 520 | 520 | 1,000 | 520 |
| 1996-12-09 | 510 | 515 | 506 | 510 | 26,000 | 510 |
| 1996-12-06 | 520 | 520 | 510 | 510 | 28,000 | 510 |
| 1996-12-05 | 506 | 520 | 506 | 520 | 14,000 | 520 |
| 1996-12-04 | 516 | 516 | 507 | 516 | 6,000 | 516 |
| 1996-12-03 | 525 | 525 | 520 | 525 | 11,000 | 525 |
| 1996-12-02 | 520 | 531 | 520 | 522 | 12,000 | 522 |
| 1996-11-29 | 527 | 527 | 520 | 520 | 15,000 | 520 |
| 1996-11-28 | 535 | 536 | 525 | 525 | 18,000 | 525 |
| 1996-11-27 | 535 | 535 | 525 | 530 | 5,000 | 530 |
| 1996-11-26 | 540 | 555 | 525 | 555 | 22,000 | 555 |
| 1996-11-25 | 515 | 540 | 515 | 540 | 10,000 | 540 |
| 1996-11-22 | 527 | 531 | 525 | 525 | 37,000 | 525 |
| 1996-11-21 | 530 | 530 | 521 | 527 | 17,000 | 527 |
| 1996-11-20 | 555 | 555 | 545 | 545 | 11,000 | 545 |
| 1996-11-19 | 554 | 558 | 553 | 555 | 49,000 | 555 |
| 1996-11-18 | 560 | 563 | 550 | 554 | 94,000 | 554 |
| 1996-11-15 | 554 | 569 | 550 | 560 | 99,000 | 560 |
| 1996-11-14 | 530 | 555 | 525 | 550 | 128,000 | 550 |
| 1996-11-13 | 540 | 540 | 523 | 530 | 21,000 | 530 |
| 1996-11-12 | 540 | 540 | 540 | 540 | 2,000 | 540 |
| 1996-11-11 | 521 | 523 | 521 | 523 | 11,000 | 523 |
| 1996-11-08 | 547 | 547 | 521 | 521 | 22,000 | 521 |
| 1996-11-07 | 535 | 545 | 535 | 537 | 68,000 | 537 |
| 1996-11-06 | 531 | 550 | 530 | 550 | 87,000 | 550 |
| 1996-11-05 | 535 | 535 | 526 | 530 | 19,000 | 530 |
| 1996-11-01 | 525 | 535 | 523 | 535 | 32,000 | 535 |
| 1996-10-31 | 514 | 514 | 505 | 506 | 93,000 | 506 |
| 1996-10-30 | 526 | 526 | 500 | 500 | 111,000 | 500 |
| 1996-10-29 | 515 | 520 | 507 | 516 | 64,000 | 516 |
| 1996-10-28 | 515 | 515 | 515 | 515 | 3,000 | 515 |
| 1996-10-25 | 515 | 528 | 509 | 528 | 38,000 | 528 |
| 1996-10-24 | 510 | 516 | 510 | 515 | 25,000 | 515 |
| 1996-10-23 | 510 | 520 | 505 | 509 | 26,000 | 509 |
| 1996-10-22 | 531 | 531 | 515 | 515 | 15,000 | 515 |
| 1996-10-21 | 550 | 550 | 530 | 530 | 11,000 | 530 |
| 1996-10-18 | 555 | 559 | 547 | 558 | 45,000 | 558 |
| 1996-10-17 | 525 | 550 | 524 | 541 | 110,000 | 541 |
| 1996-10-16 | 520 | 520 | 511 | 515 | 84,000 | 515 |
| 1996-10-15 | 505 | 506 | 501 | 504 | 77,000 | 504 |
| 1996-10-14 | 510 | 510 | 505 | 505 | 24,000 | 505 |
| 1996-10-11 | 511 | 515 | 503 | 505 | 145,000 | 505 |
| 1996-10-09 | 526 | 526 | 516 | 526 | 60,000 | 526 |
| 1996-10-08 | 540 | 540 | 530 | 530 | 25,000 | 530 |
| 1996-10-07 | 550 | 550 | 550 | 550 | 2,000 | 550 |
| 1996-10-04 | 550 | 552 | 545 | 550 | 99,000 | 550 |
| 1996-10-03 | 550 | 560 | 550 | 551 | 25,000 | 551 |
| 1996-10-02 | 550 | 550 | 545 | 550 | 11,000 | 550 |
| 1996-10-01 | 543 | 550 | 543 | 545 | 17,000 | 545 |
| 1996-09-30 | 545 | 545 | 537 | 540 | 18,000 | 540 |
| 1996-09-27 | 535 | 535 | 535 | 535 | 8,000 | 535 |
| 1996-09-26 | 535 | 536 | 535 | 535 | 12,000 | 535 |
| 1996-09-25 | 537 | 537 | 535 | 535 | 8,000 | 535 |
| 1996-09-24 | 535 | 543 | 535 | 543 | 19,000 | 543 |
| 1996-09-20 | 560 | 560 | 560 | 560 | 3,000 | 560 |
| 1996-09-19 | 570 | 570 | 561 | 561 | 6,000 | 561 |
| 1996-09-18 | 565 | 565 | 556 | 556 | 20,000 | 556 |
| 1996-09-17 | 555 | 555 | 555 | 555 | 13,000 | 555 |
| 1996-09-13 | 540 | 545 | 540 | 545 | 6,000 | 545 |
| 1996-09-12 | 555 | 555 | 540 | 540 | 14,000 | 540 |
| 1996-09-11 | 535 | 555 | 535 | 555 | 10,000 | 555 |
| 1996-09-10 | 535 | 535 | 531 | 535 | 7,000 | 535 |
| 1996-09-09 | 540 | 540 | 535 | 535 | 9,000 | 535 |
| 1996-09-06 | 540 | 545 | 540 | 540 | 10,000 | 540 |
| 1996-09-05 | 545 | 545 | 541 | 541 | 12,000 | 541 |
| 1996-09-04 | 550 | 555 | 545 | 545 | 5,000 | 545 |
| 1996-09-03 | 550 | 550 | 540 | 540 | 24,000 | 540 |
| 1996-09-02 | 564 | 570 | 540 | 540 | 19,000 | 540 |
| 1996-08-30 | 580 | 580 | 565 | 565 | 26,000 | 565 |
| 1996-08-29 | 580 | 580 | 576 | 576 | 8,000 | 576 |
| 1996-08-28 | 598 | 598 | 582 | 582 | 45,000 | 582 |
| 1996-08-27 | 581 | 599 | 581 | 599 | 26,000 | 599 |
| 1996-08-26 | 585 | 585 | 581 | 581 | 11,000 | 581 |
| 1996-08-23 | 579 | 584 | 576 | 580 | 6,000 | 580 |
| 1996-08-22 | 589 | 589 | 579 | 579 | 6,000 | 579 |
| 1996-08-21 | 571 | 575 | 571 | 575 | 18,000 | 575 |
| 1996-08-20 | 561 | 570 | 560 | 570 | 8,000 | 570 |
| 1996-08-16 | 569 | 569 | 559 | 559 | 6,000 | 559 |
| 1996-08-15 | 550 | 550 | 550 | 550 | 9,000 | 550 |
| 1996-08-14 | 548 | 550 | 540 | 550 | 30,000 | 550 |
| 1996-08-13 | 552 | 552 | 540 | 550 | 9,000 | 550 |
| 1996-08-12 | 552 | 552 | 552 | 552 | 2,000 | 552 |
| 1996-08-09 | 552 | 552 | 550 | 552 | 19,000 | 552 |
| 1996-08-08 | 555 | 556 | 552 | 552 | 23,000 | 552 |
| 1996-08-06 | 560 | 560 | 551 | 555 | 8,000 | 555 |
| 1996-08-05 | 570 | 570 | 555 | 555 | 4,000 | 555 |
| 1996-08-02 | 580 | 580 | 565 | 565 | 10,000 | 565 |
| 1996-08-01 | 561 | 563 | 550 | 562 | 38,000 | 562 |
| 1996-07-31 | 565 | 565 | 560 | 560 | 10,000 | 560 |
| 1996-07-30 | 565 | 568 | 565 | 565 | 14,000 | 565 |
| 1996-07-29 | 580 | 580 | 570 | 570 | 14,000 | 570 |
| 1996-07-26 | 560 | 561 | 560 | 560 | 20,000 | 560 |
| 1996-07-25 | 570 | 570 | 552 | 560 | 19,000 | 560 |
| 1996-07-24 | 570 | 570 | 570 | 570 | 5,000 | 570 |
| 1996-07-23 | 583 | 583 | 571 | 571 | 18,000 | 571 |
| 1996-07-22 | 584 | 584 | 580 | 583 | 15,000 | 583 |
| 1996-07-19 | 585 | 586 | 575 | 583 | 28,000 | 583 |
| 1996-07-18 | 590 | 590 | 578 | 585 | 13,000 | 585 |
| 1996-07-17 | 600 | 600 | 580 | 585 | 23,000 | 585 |
| 1996-07-16 | 589 | 590 | 580 | 590 | 62,000 | 590 |
| 1996-07-15 | 588 | 605 | 587 | 605 | 39,000 | 605 |
| 1996-07-12 | 590 | 590 | 580 | 588 | 128,000 | 588 |
| 1996-07-11 | 600 | 600 | 591 | 594 | 32,000 | 594 |
| 1996-07-10 | 600 | 605 | 600 | 602 | 41,000 | 602 |
| 1996-07-09 | 602 | 606 | 602 | 603 | 11,000 | 603 |
| 1996-07-08 | 602 | 602 | 602 | 602 | 4,000 | 602 |
| 1996-07-05 | 607 | 620 | 607 | 610 | 22,000 | 610 |
| 1996-07-04 | 615 | 615 | 606 | 606 | 9,000 | 606 |
| 1996-07-03 | 620 | 621 | 610 | 610 | 17,000 | 610 |
| 1996-07-02 | 630 | 630 | 620 | 620 | 12,000 | 620 |
| 1996-07-01 | 629 | 630 | 620 | 630 | 15,000 | 630 |
| 1996-06-28 | 630 | 630 | 620 | 620 | 29,000 | 620 |
| 1996-06-27 | 610 | 620 | 610 | 620 | 14,000 | 620 |
| 1996-06-26 | 615 | 620 | 615 | 615 | 5,000 | 615 |
| 1996-06-25 | 620 | 620 | 615 | 615 | 2,000 | 615 |
| 1996-06-24 | 610 | 610 | 605 | 605 | 8,000 | 605 |
| 1996-06-21 | 600 | 605 | 600 | 605 | 8,000 | 605 |
| 1996-06-20 | 606 | 606 | 600 | 600 | 4,000 | 600 |
| 1996-06-19 | 605 | 605 | 600 | 600 | 19,000 | 600 |
| 1996-06-18 | 610 | 611 | 605 | 605 | 15,000 | 605 |
| 1996-06-17 | 610 | 610 | 610 | 610 | 5,000 | 610 |
| 1996-06-14 | 620 | 620 | 610 | 611 | 9,000 | 611 |
| 1996-06-13 | 611 | 624 | 611 | 620 | 9,000 | 620 |
| 1996-06-12 | 601 | 611 | 600 | 605 | 14,000 | 605 |
| 1996-06-11 | 601 | 601 | 600 | 600 | 18,000 | 600 |
| 1996-06-10 | 601 | 601 | 601 | 601 | 1,000 | 601 |
| 1996-06-07 | 606 | 620 | 600 | 600 | 21,000 | 600 |
| 1996-06-05 | 622 | 622 | 610 | 610 | 9,000 | 610 |
| 1996-06-04 | 621 | 621 | 605 | 605 | 5,000 | 605 |
| 1996-06-03 | 623 | 625 | 623 | 623 | 12,000 | 623 |
| 1996-05-31 | 625 | 625 | 625 | 625 | 13,000 | 625 |
| 1996-05-30 | 631 | 632 | 630 | 630 | 11,000 | 630 |
| 1996-05-29 | 635 | 640 | 631 | 631 | 23,000 | 631 |
| 1996-05-28 | 632 | 634 | 632 | 634 | 11,000 | 634 |
| 1996-05-27 | 653 | 653 | 631 | 632 | 13,000 | 632 |
| 1996-05-24 | 630 | 635 | 625 | 625 | 30,000 | 625 |
| 1996-05-23 | 635 | 635 | 630 | 630 | 64,000 | 630 |
| 1996-05-22 | 635 | 640 | 635 | 635 | 64,000 | 635 |
| 1996-05-21 | 650 | 650 | 635 | 635 | 29,000 | 635 |
| 1996-05-20 | 648 | 655 | 635 | 649 | 62,000 | 649 |
| 1996-05-17 | 635 | 650 | 635 | 650 | 22,000 | 650 |
| 1996-05-16 | 651 | 655 | 635 | 635 | 27,000 | 635 |
| 1996-05-15 | 630 | 650 | 630 | 650 | 38,000 | 650 |
| 1996-05-14 | 636 | 636 | 632 | 632 | 24,000 | 632 |
| 1996-05-13 | 645 | 645 | 632 | 636 | 11,000 | 636 |
| 1996-05-10 | 645 | 645 | 631 | 645 | 37,000 | 645 |
| 1996-05-09 | 643 | 649 | 641 | 645 | 33,000 | 645 |
| 1996-05-08 | 649 | 655 | 640 | 641 | 38,000 | 641 |
| 1996-05-07 | 660 | 660 | 651 | 651 | 37,000 | 651 |
| 1996-05-02 | 660 | 665 | 660 | 660 | 22,000 | 660 |
| 1996-05-01 | 670 | 670 | 660 | 665 | 24,000 | 665 |
| 1996-04-30 | 670 | 670 | 660 | 660 | 16,000 | 660 |
| 1996-04-26 | 670 | 671 | 660 | 660 | 51,000 | 660 |
| 1996-04-25 | 665 | 680 | 665 | 665 | 100,000 | 665 |
| 1996-04-24 | 670 | 680 | 660 | 680 | 97,000 | 680 |
| 1996-04-23 | 670 | 672 | 655 | 657 | 61,000 | 657 |
| 1996-04-22 | 674 | 674 | 663 | 670 | 35,000 | 670 |
| 1996-04-19 | 672 | 675 | 666 | 672 | 130,000 | 672 |
| 1996-04-18 | 667 | 679 | 650 | 679 | 44,000 | 679 |
| 1996-04-17 | 670 | 676 | 665 | 666 | 92,000 | 666 |
| 1996-04-16 | 690 | 695 | 676 | 676 | 243,000 | 676 |
| 1996-04-15 | 677 | 689 | 675 | 685 | 379,000 | 685 |
| 1996-04-12 | 676 | 681 | 665 | 675 | 515,000 | 675 |
| 1996-04-11 | 665 | 685 | 660 | 670 | 1,016,000 | 670 |
| 1996-04-10 | 650 | 668 | 650 | 660 | 260,000 | 660 |
| 1996-04-09 | 651 | 651 | 637 | 645 | 30,000 | 645 |
| 1996-04-08 | 661 | 661 | 645 | 652 | 68,000 | 652 |
| 1996-04-05 | 648 | 671 | 641 | 663 | 282,000 | 663 |
| 1996-04-04 | 632 | 640 | 626 | 640 | 84,000 | 640 |
| 1996-04-03 | 635 | 645 | 617 | 617 | 114,000 | 617 |
| 1996-04-02 | 610 | 620 | 610 | 620 | 36,000 | 620 |
| 1996-04-01 | 600 | 600 | 591 | 591 | 48,000 | 591 |
| 1996-03-29 | 595 | 595 | 588 | 590 | 9,000 | 590 |
| 1996-03-28 | 600 | 605 | 595 | 595 | 20,000 | 595 |
| 1996-03-27 | 581 | 600 | 581 | 600 | 17,000 | 600 |
| 1996-03-26 | 585 | 587 | 585 | 587 | 11,000 | 587 |
| 1996-03-25 | 610 | 612 | 610 | 610 | 9,000 | 610 |
| 1996-03-22 | 601 | 610 | 600 | 610 | 6,000 | 610 |
| 1996-03-21 | 608 | 608 | 601 | 602 | 10,000 | 602 |
| 1996-03-19 | 590 | 609 | 585 | 605 | 27,000 | 605 |
| 1996-03-18 | 595 | 607 | 595 | 595 | 9,000 | 595 |
| 1996-03-15 | 580 | 600 | 580 | 600 | 10,000 | 600 |
| 1996-03-14 | 561 | 570 | 550 | 570 | 18,000 | 570 |
| 1996-03-13 | 585 | 585 | 570 | 571 | 16,000 | 571 |
| 1996-03-12 | 581 | 585 | 580 | 585 | 10,000 | 585 |
| 1996-03-08 | 580 | 606 | 580 | 606 | 12,000 | 606 |
| 1996-03-07 | 585 | 585 | 580 | 580 | 16,000 | 580 |
| 1996-03-06 | 605 | 605 | 600 | 600 | 6,000 | 600 |
| 1996-03-05 | 610 | 610 | 600 | 605 | 10,000 | 605 |
| 1996-03-04 | 610 | 620 | 610 | 610 | 13,000 | 610 |
| 1996-03-01 | 620 | 620 | 610 | 617 | 7,000 | 617 |
| 1996-02-29 | 594 | 610 | 592 | 610 | 21,000 | 610 |
| 1996-02-28 | 598 | 600 | 598 | 598 | 32,000 | 598 |
| 1996-02-27 | 601 | 601 | 592 | 598 | 14,000 | 598 |
| 1996-02-26 | 614 | 614 | 600 | 601 | 13,000 | 601 |
| 1996-02-23 | 591 | 614 | 583 | 614 | 24,000 | 614 |
| 1996-02-22 | 615 | 615 | 596 | 600 | 29,000 | 600 |
| 1996-02-21 | 612 | 625 | 610 | 610 | 18,000 | 610 |
| 1996-02-20 | 625 | 625 | 610 | 611 | 13,000 | 611 |
| 1996-02-19 | 621 | 622 | 620 | 621 | 12,000 | 621 |
| 1996-02-16 | 630 | 630 | 610 | 620 | 30,000 | 620 |
| 1996-02-15 | 640 | 650 | 621 | 622 | 34,000 | 622 |
| 1996-02-14 | 626 | 635 | 620 | 635 | 7,000 | 635 |
| 1996-02-13 | 653 | 653 | 625 | 625 | 40,000 | 625 |
| 1996-02-09 | 643 | 652 | 636 | 640 | 500,000 | 640 |
| 1996-02-08 | 626 | 626 | 620 | 623 | 457,000 | 623 |
| 1996-02-07 | 620 | 630 | 613 | 626 | 129,000 | 626 |
| 1996-02-06 | 635 | 635 | 613 | 616 | 88,000 | 616 |
| 1996-02-05 | 654 | 654 | 627 | 627 | 23,000 | 627 |
| 1996-02-02 | 655 | 655 | 636 | 654 | 35,000 | 654 |
| 1996-02-01 | 637 | 666 | 637 | 656 | 93,000 | 656 |
| 1996-01-31 | 645 | 647 | 630 | 632 | 76,000 | 632 |
| 1996-01-30 | 622 | 640 | 620 | 640 | 47,000 | 640 |
| 1996-01-29 | 636 | 640 | 620 | 622 | 81,000 | 622 |
| 1996-01-26 | 621 | 641 | 610 | 641 | 64,000 | 641 |
| 1996-01-25 | 645 | 645 | 631 | 631 | 45,000 | 631 |
| 1996-01-24 | 635 | 645 | 630 | 640 | 76,000 | 640 |
| 1996-01-23 | 630 | 635 | 630 | 630 | 59,000 | 630 |
| 1996-01-22 | 655 | 665 | 630 | 630 | 52,000 | 630 |
| 1996-01-19 | 659 | 660 | 639 | 655 | 99,000 | 655 |
| 1996-01-18 | 670 | 678 | 640 | 665 | 248,000 | 665 |
| 1996-01-17 | 690 | 690 | 661 | 670 | 421,000 | 670 |
| 1996-01-16 | 670 | 699 | 667 | 670 | 1,383,000 | 670 |
| 1996-01-12 | 650 | 681 | 645 | 665 | 2,215,000 | 665 |
| 1996-01-11 | 610 | 670 | 610 | 665 | 648,000 | 665 |
| 1996-01-10 | 585 | 605 | 585 | 605 | 23,000 | 605 |
| 1996-01-09 | 585 | 590 | 585 | 585 | 11,000 | 585 |
| 1996-01-08 | 590 | 590 | 585 | 585 | 16,000 | 585 |
| 1996-01-05 | 590 | 590 | 590 | 590 | 5,000 | 590 |
| 1996-01-04 | 587 | 587 | 587 | 587 | 8,000 | 587 |
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