5985 サンコール(株) の時系列データ [1997年度]

日付始値高値安値終値出来高調整後終値
1997-12-3022022522022513,000225
1997-12-292352352202209,000220
1997-12-262252252152255,000225
1997-12-2522022722022516,000225
1997-12-242202202202201,000220
1997-12-2224624622522514,000225
1997-12-1925925924025013,000250
1997-12-182602652602654,000265
1997-12-172522522482529,000252
1997-12-1624724724524716,000247
1997-12-1525025024524512,000245
1997-12-122602602572578,000257
1997-12-102602602602601,000260
1997-12-082572652572576,000257
1997-12-0526026026026012,000260
1997-12-042752752752754,000275
1997-12-032792852792853,000285
1997-12-0229029028528530,000285
1997-12-0129029728528518,000285
1997-11-2828528628528512,000285
1997-11-272852852852857,000285
1997-11-2628929428028415,000284
1997-11-252992992992992,000299
1997-11-212902942902948,000294
1997-11-2029029529029521,000295
1997-11-1929029629029210,000292
1997-11-182952952872904,000290
1997-11-172852862852857,000285
1997-11-142852852852851,000285
1997-11-132802812802817,000281
1997-11-122862862862866,000286
1997-11-112862862852856,000285
1997-11-1028528728528614,000286
1997-11-0727528927528913,000289
1997-11-0627827827827816,000278
1997-11-0528728727527813,000278
1997-11-042872872872878,000287
1997-10-312922922922925,000292
1997-10-2829029028728712,000287
1997-10-272902902902903,000290
1997-10-242862902862895,000289
1997-10-2328729028728813,000288
1997-10-222692702692705,000270
1997-10-212692702692709,000270
1997-10-172622702622702,000270
1997-10-1625025025025013,000250
1997-10-1526026025525510,000255
1997-10-1426026025926057,000260
1997-10-092652652652657,000265
1997-10-0826627026627010,000270
1997-10-0727027026026514,000265
1997-10-0626526526026017,000260
1997-10-0328528526326415,000264
1997-10-022602802602808,000280
1997-10-0125325525025533,000255
1997-09-3025526025225231,000252
1997-09-2927527525025020,000250
1997-09-263033033003007,000300
1997-09-2531131130030012,000300
1997-09-2433533532032028,000320
1997-09-1933433432032923,000329
1997-09-1833533532533513,000335
1997-09-1734035034034325,000343
1997-09-163403403353409,000340
1997-09-1234834834034015,000340
1997-09-113693693513517,000351
1997-09-103703783703785,000378
1997-09-093703783703782,000378
1997-09-083793803793793,000379
1997-09-053703703703702,000370
1997-09-043573573573572,000357
1997-09-033563573563576,000357
1997-09-023623623613612,000361
1997-09-0136236236036010,000360
1997-08-293483583483584,000358
1997-08-2834834934734916,000349
1997-08-2735635634634614,000346
1997-08-263553623553623,000362
1997-08-2536536535435423,000354
1997-08-223703703703706,000370
1997-08-2137437437137111,000371
1997-08-203803803743742,000374
1997-08-193803803733738,000373
1997-08-183903903803804,000380
1997-08-153813813813813,000381
1997-08-143853853813813,000381
1997-08-133823823803806,000380
1997-08-1238038238038211,000382
1997-08-113803803753754,000375
1997-08-083853853803804,000380
1997-08-074004003893893,000389
1997-08-063914003914003,000400
1997-08-054044064004004,000400
1997-08-0441741740541010,000410
1997-08-013954223954228,000422
1997-07-314044044004004,000400
1997-07-3040040038540023,000400
1997-07-294004003953959,000395
1997-07-284004004004001,000400
1997-07-2540340339539810,000398
1997-07-2440140140040010,000400
1997-07-234184184004018,000401
1997-07-224194194114112,000411
1997-07-184194204194208,000420
1997-07-174154154104149,000414
1997-07-164124134104104,000410
1997-07-154204214124125,000412
1997-07-1442542541541510,000415
1997-07-114254254254252,000425
1997-07-1042643042542525,000425
1997-07-094254254254254,000425
1997-07-084254254254251,000425
1997-07-074254294254298,000429
1997-07-044254254254253,000425
1997-07-0342543042542913,000429
1997-07-024304304304303,000430
1997-07-014254254254259,000425
1997-06-3042542742542712,000427
1997-06-2743043042542517,000425
1997-06-2642642642542510,000425
1997-06-2542642642542514,000425
1997-06-2442342542042516,000425
1997-06-234224304224306,000430
1997-06-204284304284285,000428
1997-06-194284284274287,000428
1997-06-1842842842242815,000428
1997-06-1743043042842813,000428
1997-06-164304304284306,000430
1997-06-1344244243043023,000430
1997-06-124404404404405,000440
1997-06-1144144444044012,000440
1997-06-104444494424428,000442
1997-06-094494494424425,000442
1997-06-0645045045045015,000450
1997-06-0543544343544222,000442
1997-06-044354354354353,000435
1997-06-034414424354358,000435
1997-06-0245045044044014,000440
1997-05-3043045043045016,000450
1997-05-2942543042543010,000430
1997-05-2842543042542510,000425
1997-05-274224224214216,000421
1997-05-264314314314317,000431
1997-05-234344394344363,000436
1997-05-2244844843143115,000431
1997-05-214464474464475,000447
1997-05-2045545545045013,000450
1997-05-1945045545045511,000455
1997-05-1645045144344328,000443
1997-05-1545145144745015,000450
1997-05-1445145144644713,000447
1997-05-134404504404466,000446
1997-05-124404404394405,000440
1997-05-094464464464461,000446
1997-05-0845045044644620,000446
1997-05-0745545544644624,000446
1997-05-0644145944145935,000459
1997-05-0243943943043222,000432
1997-05-0142643542643516,000435
1997-04-3042442642042614,000426
1997-04-284154254154258,000425
1997-04-254174194154199,000419
1997-04-244214214164175,000417
1997-04-2342242241541611,000416
1997-04-224234234204217,000421
1997-04-214174204174206,000420
1997-04-1839840139840111,000401
1997-04-1739439439139317,000393
1997-04-1638338438338421,000384
1997-04-1538138137837813,000378
1997-04-1438338338038016,000380
1997-04-1138838838338315,000383
1997-04-1039539538538521,000385
1997-04-0939039539039530,000395
1997-04-0840140239239234,000392
1997-04-074174174014016,000401
1997-04-0443343743243715,000437
1997-04-034314324314323,000432
1997-04-024494494464463,000446
1997-04-0143243243243212,000432
1997-03-3143743743243212,000432
1997-03-284404404314324,000432
1997-03-274524524524527,000452
1997-03-254524604524538,000453
1997-03-244504604504606,000460
1997-03-214614614614611,000461
1997-03-1944144144044113,000441
1997-03-1844045044044024,000440
1997-03-174584584504505,000450
1997-03-144504504504502,000450
1997-03-134584584584581,000458
1997-03-1246547346047317,000473
1997-03-114504554504516,000451
1997-03-104704704704701,000470
1997-03-074754754754752,000475
1997-03-064774774774776,000477
1997-03-0545146745146719,000467
1997-03-044574584524585,000458
1997-03-034514524504528,000452
1997-02-2846046044044017,000440
1997-02-274794794684684,000468
1997-02-264804804804805,000480
1997-02-254844844804808,000480
1997-02-2447248146648016,000480
1997-02-2146548246548227,000482
1997-02-204504684504659,000465
1997-02-1944046044045440,000454
1997-02-1844045543545020,000450
1997-02-174404404404405,000440
1997-02-144314504304509,000450
1997-02-134504504254269,000426
1997-02-124454454424425,000442
1997-02-1043944543544510,000445
1997-02-0744044544044513,000445
1997-02-064504514504507,000450
1997-02-054424424424422,000442
1997-02-0445545745045227,000452
1997-02-0344945044045014,000450
1997-01-314494494494498,000449
1997-01-3044544544044514,000445
1997-01-294394454394458,000445
1997-01-284404404404405,000440
1997-01-274454504404409,000440
1997-01-244504504504503,000450
1997-01-2345046045045913,000459
1997-01-2245045044345015,000450
1997-01-214604604504506,000450
1997-01-204644644604604,000460
1997-01-174554654554656,000465
1997-01-1643545143545039,000450
1997-01-1441843041743016,000430
1997-01-1340341240341145,000411
1997-01-10416416400403156,000403
1997-01-0944644642642612,000426
1997-01-0845545544144127,000441
1997-01-0747047045545533,000455
1997-01-064664664614617,000461

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