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
1996-12-3046046146046111,000461
1996-12-2746146246046034,000460
1996-12-2646547046046138,000461
1996-12-2547047746046025,000460
1996-12-2449049047547510,000475
1996-12-2048348848348513,000485
1996-12-1949149148448529,000485
1996-12-1851151150050023,000500
1996-12-1751551550750816,000508
1996-12-165205205155154,000515
1996-12-1351151550751517,000515
1996-12-1251551551051021,000510
1996-12-1152052051151516,000515
1996-12-105205205205201,000520
1996-12-0951051550651026,000510
1996-12-0652052051051028,000510
1996-12-0550652050652014,000520
1996-12-045165165075166,000516
1996-12-0352552552052511,000525
1996-12-0252053152052212,000522
1996-11-2952752752052015,000520
1996-11-2853553652552518,000525
1996-11-275355355255305,000530
1996-11-2654055552555522,000555
1996-11-2551554051554010,000540
1996-11-2252753152552537,000525
1996-11-2153053052152717,000527
1996-11-2055555554554511,000545
1996-11-1955455855355549,000555
1996-11-1856056355055494,000554
1996-11-1555456955056099,000560
1996-11-14530555525550128,000550
1996-11-1354054052353021,000530
1996-11-125405405405402,000540
1996-11-1152152352152311,000523
1996-11-0854754752152122,000521
1996-11-0753554553553768,000537
1996-11-0653155053055087,000550
1996-11-0553553552653019,000530
1996-11-0152553552353532,000535
1996-10-3151451450550693,000506
1996-10-30526526500500111,000500
1996-10-2951552050751664,000516
1996-10-285155155155153,000515
1996-10-2551552850952838,000528
1996-10-2451051651051525,000515
1996-10-2351052050550926,000509
1996-10-2253153151551515,000515
1996-10-2155055053053011,000530
1996-10-1855555954755845,000558
1996-10-17525550524541110,000541
1996-10-1652052051151584,000515
1996-10-1550550650150477,000504
1996-10-1451051050550524,000505
1996-10-11511515503505145,000505
1996-10-0952652651652660,000526
1996-10-0854054053053025,000530
1996-10-075505505505502,000550
1996-10-0455055254555099,000550
1996-10-0355056055055125,000551
1996-10-0255055054555011,000550
1996-10-0154355054354517,000545
1996-09-3054554553754018,000540
1996-09-275355355355358,000535
1996-09-2653553653553512,000535
1996-09-255375375355358,000535
1996-09-2453554353554319,000543
1996-09-205605605605603,000560
1996-09-195705705615616,000561
1996-09-1856556555655620,000556
1996-09-1755555555555513,000555
1996-09-135405455405456,000545
1996-09-1255555554054014,000540
1996-09-1153555553555510,000555
1996-09-105355355315357,000535
1996-09-095405405355359,000535
1996-09-0654054554054010,000540
1996-09-0554554554154112,000541
1996-09-045505555455455,000545
1996-09-0355055054054024,000540
1996-09-0256457054054019,000540
1996-08-3058058056556526,000565
1996-08-295805805765768,000576
1996-08-2859859858258245,000582
1996-08-2758159958159926,000599
1996-08-2658558558158111,000581
1996-08-235795845765806,000580
1996-08-225895895795796,000579
1996-08-2157157557157518,000575
1996-08-205615705605708,000570
1996-08-165695695595596,000559
1996-08-155505505505509,000550
1996-08-1454855054055030,000550
1996-08-135525525405509,000550
1996-08-125525525525522,000552
1996-08-0955255255055219,000552
1996-08-0855555655255223,000552
1996-08-065605605515558,000555
1996-08-055705705555554,000555
1996-08-0258058056556510,000565
1996-08-0156156355056238,000562
1996-07-3156556556056010,000560
1996-07-3056556856556514,000565
1996-07-2958058057057014,000570
1996-07-2656056156056020,000560
1996-07-2557057055256019,000560
1996-07-245705705705705,000570
1996-07-2358358357157118,000571
1996-07-2258458458058315,000583
1996-07-1958558657558328,000583
1996-07-1859059057858513,000585
1996-07-1760060058058523,000585
1996-07-1658959058059062,000590
1996-07-1558860558760539,000605
1996-07-12590590580588128,000588
1996-07-1160060059159432,000594
1996-07-1060060560060241,000602
1996-07-0960260660260311,000603
1996-07-086026026026024,000602
1996-07-0560762060761022,000610
1996-07-046156156066069,000606
1996-07-0362062161061017,000610
1996-07-0263063062062012,000620
1996-07-0162963062063015,000630
1996-06-2863063062062029,000620
1996-06-2761062061062014,000620
1996-06-266156206156155,000615
1996-06-256206206156152,000615
1996-06-246106106056058,000605
1996-06-216006056006058,000605
1996-06-206066066006004,000600
1996-06-1960560560060019,000600
1996-06-1861061160560515,000605
1996-06-176106106106105,000610
1996-06-146206206106119,000611
1996-06-136116246116209,000620
1996-06-1260161160060514,000605
1996-06-1160160160060018,000600
1996-06-106016016016011,000601
1996-06-0760662060060021,000600
1996-06-056226226106109,000610
1996-06-046216216056055,000605
1996-06-0362362562362312,000623
1996-05-3162562562562513,000625
1996-05-3063163263063011,000630
1996-05-2963564063163123,000631
1996-05-2863263463263411,000634
1996-05-2765365363163213,000632
1996-05-2463063562562530,000625
1996-05-2363563563063064,000630
1996-05-2263564063563564,000635
1996-05-2165065063563529,000635
1996-05-2064865563564962,000649
1996-05-1763565063565022,000650
1996-05-1665165563563527,000635
1996-05-1563065063065038,000650
1996-05-1463663663263224,000632
1996-05-1364564563263611,000636
1996-05-1064564563164537,000645
1996-05-0964364964164533,000645
1996-05-0864965564064138,000641
1996-05-0766066065165137,000651
1996-05-0266066566066022,000660
1996-05-0167067066066524,000665
1996-04-3067067066066016,000660
1996-04-2667067166066051,000660
1996-04-25665680665665100,000665
1996-04-2467068066068097,000680
1996-04-2367067265565761,000657
1996-04-2267467466367035,000670
1996-04-19672675666672130,000672
1996-04-1866767965067944,000679
1996-04-1767067666566692,000666
1996-04-16690695676676243,000676
1996-04-15677689675685379,000685
1996-04-12676681665675515,000675
1996-04-116656856606701,016,000670
1996-04-10650668650660260,000660
1996-04-0965165163764530,000645
1996-04-0866166164565268,000652
1996-04-05648671641663282,000663
1996-04-0463264062664084,000640
1996-04-03635645617617114,000617
1996-04-0261062061062036,000620
1996-04-0160060059159148,000591
1996-03-295955955885909,000590
1996-03-2860060559559520,000595
1996-03-2758160058160017,000600
1996-03-2658558758558711,000587
1996-03-256106126106109,000610
1996-03-226016106006106,000610
1996-03-2160860860160210,000602
1996-03-1959060958560527,000605
1996-03-185956075955959,000595
1996-03-1558060058060010,000600
1996-03-1456157055057018,000570
1996-03-1358558557057116,000571
1996-03-1258158558058510,000585
1996-03-0858060658060612,000606
1996-03-0758558558058016,000580
1996-03-066056056006006,000600
1996-03-0561061060060510,000605
1996-03-0461062061061013,000610
1996-03-016206206106177,000617
1996-02-2959461059261021,000610
1996-02-2859860059859832,000598
1996-02-2760160159259814,000598
1996-02-2661461460060113,000601
1996-02-2359161458361424,000614
1996-02-2261561559660029,000600
1996-02-2161262561061018,000610
1996-02-2062562561061113,000611
1996-02-1962162262062112,000621
1996-02-1663063061062030,000620
1996-02-1564065062162234,000622
1996-02-146266356206357,000635
1996-02-1365365362562540,000625
1996-02-09643652636640500,000640
1996-02-08626626620623457,000623
1996-02-07620630613626129,000626
1996-02-0663563561361688,000616
1996-02-0565465462762723,000627
1996-02-0265565563665435,000654
1996-02-0163766663765693,000656
1996-01-3164564763063276,000632
1996-01-3062264062064047,000640
1996-01-2963664062062281,000622
1996-01-2662164161064164,000641
1996-01-2564564563163145,000631
1996-01-2463564563064076,000640
1996-01-2363063563063059,000630
1996-01-2265566563063052,000630
1996-01-1965966063965599,000655
1996-01-18670678640665248,000665
1996-01-17690690661670421,000670
1996-01-166706996676701,383,000670
1996-01-126506816456652,215,000665
1996-01-11610670610665648,000665
1996-01-1058560558560523,000605
1996-01-0958559058558511,000585
1996-01-0859059058558516,000585
1996-01-055905905905905,000590
1996-01-045875875875878,000587

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