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 |
|---|---|---|---|---|---|---|
| 1997-12-30 | 220 | 225 | 220 | 225 | 13,000 | 225 |
| 1997-12-29 | 235 | 235 | 220 | 220 | 9,000 | 220 |
| 1997-12-26 | 225 | 225 | 215 | 225 | 5,000 | 225 |
| 1997-12-25 | 220 | 227 | 220 | 225 | 16,000 | 225 |
| 1997-12-24 | 220 | 220 | 220 | 220 | 1,000 | 220 |
| 1997-12-22 | 246 | 246 | 225 | 225 | 14,000 | 225 |
| 1997-12-19 | 259 | 259 | 240 | 250 | 13,000 | 250 |
| 1997-12-18 | 260 | 265 | 260 | 265 | 4,000 | 265 |
| 1997-12-17 | 252 | 252 | 248 | 252 | 9,000 | 252 |
| 1997-12-16 | 247 | 247 | 245 | 247 | 16,000 | 247 |
| 1997-12-15 | 250 | 250 | 245 | 245 | 12,000 | 245 |
| 1997-12-12 | 260 | 260 | 257 | 257 | 8,000 | 257 |
| 1997-12-10 | 260 | 260 | 260 | 260 | 1,000 | 260 |
| 1997-12-08 | 257 | 265 | 257 | 257 | 6,000 | 257 |
| 1997-12-05 | 260 | 260 | 260 | 260 | 12,000 | 260 |
| 1997-12-04 | 275 | 275 | 275 | 275 | 4,000 | 275 |
| 1997-12-03 | 279 | 285 | 279 | 285 | 3,000 | 285 |
| 1997-12-02 | 290 | 290 | 285 | 285 | 30,000 | 285 |
| 1997-12-01 | 290 | 297 | 285 | 285 | 18,000 | 285 |
| 1997-11-28 | 285 | 286 | 285 | 285 | 12,000 | 285 |
| 1997-11-27 | 285 | 285 | 285 | 285 | 7,000 | 285 |
| 1997-11-26 | 289 | 294 | 280 | 284 | 15,000 | 284 |
| 1997-11-25 | 299 | 299 | 299 | 299 | 2,000 | 299 |
| 1997-11-21 | 290 | 294 | 290 | 294 | 8,000 | 294 |
| 1997-11-20 | 290 | 295 | 290 | 295 | 21,000 | 295 |
| 1997-11-19 | 290 | 296 | 290 | 292 | 10,000 | 292 |
| 1997-11-18 | 295 | 295 | 287 | 290 | 4,000 | 290 |
| 1997-11-17 | 285 | 286 | 285 | 285 | 7,000 | 285 |
| 1997-11-14 | 285 | 285 | 285 | 285 | 1,000 | 285 |
| 1997-11-13 | 280 | 281 | 280 | 281 | 7,000 | 281 |
| 1997-11-12 | 286 | 286 | 286 | 286 | 6,000 | 286 |
| 1997-11-11 | 286 | 286 | 285 | 285 | 6,000 | 285 |
| 1997-11-10 | 285 | 287 | 285 | 286 | 14,000 | 286 |
| 1997-11-07 | 275 | 289 | 275 | 289 | 13,000 | 289 |
| 1997-11-06 | 278 | 278 | 278 | 278 | 16,000 | 278 |
| 1997-11-05 | 287 | 287 | 275 | 278 | 13,000 | 278 |
| 1997-11-04 | 287 | 287 | 287 | 287 | 8,000 | 287 |
| 1997-10-31 | 292 | 292 | 292 | 292 | 5,000 | 292 |
| 1997-10-28 | 290 | 290 | 287 | 287 | 12,000 | 287 |
| 1997-10-27 | 290 | 290 | 290 | 290 | 3,000 | 290 |
| 1997-10-24 | 286 | 290 | 286 | 289 | 5,000 | 289 |
| 1997-10-23 | 287 | 290 | 287 | 288 | 13,000 | 288 |
| 1997-10-22 | 269 | 270 | 269 | 270 | 5,000 | 270 |
| 1997-10-21 | 269 | 270 | 269 | 270 | 9,000 | 270 |
| 1997-10-17 | 262 | 270 | 262 | 270 | 2,000 | 270 |
| 1997-10-16 | 250 | 250 | 250 | 250 | 13,000 | 250 |
| 1997-10-15 | 260 | 260 | 255 | 255 | 10,000 | 255 |
| 1997-10-14 | 260 | 260 | 259 | 260 | 57,000 | 260 |
| 1997-10-09 | 265 | 265 | 265 | 265 | 7,000 | 265 |
| 1997-10-08 | 266 | 270 | 266 | 270 | 10,000 | 270 |
| 1997-10-07 | 270 | 270 | 260 | 265 | 14,000 | 265 |
| 1997-10-06 | 265 | 265 | 260 | 260 | 17,000 | 260 |
| 1997-10-03 | 285 | 285 | 263 | 264 | 15,000 | 264 |
| 1997-10-02 | 260 | 280 | 260 | 280 | 8,000 | 280 |
| 1997-10-01 | 253 | 255 | 250 | 255 | 33,000 | 255 |
| 1997-09-30 | 255 | 260 | 252 | 252 | 31,000 | 252 |
| 1997-09-29 | 275 | 275 | 250 | 250 | 20,000 | 250 |
| 1997-09-26 | 303 | 303 | 300 | 300 | 7,000 | 300 |
| 1997-09-25 | 311 | 311 | 300 | 300 | 12,000 | 300 |
| 1997-09-24 | 335 | 335 | 320 | 320 | 28,000 | 320 |
| 1997-09-19 | 334 | 334 | 320 | 329 | 23,000 | 329 |
| 1997-09-18 | 335 | 335 | 325 | 335 | 13,000 | 335 |
| 1997-09-17 | 340 | 350 | 340 | 343 | 25,000 | 343 |
| 1997-09-16 | 340 | 340 | 335 | 340 | 9,000 | 340 |
| 1997-09-12 | 348 | 348 | 340 | 340 | 15,000 | 340 |
| 1997-09-11 | 369 | 369 | 351 | 351 | 7,000 | 351 |
| 1997-09-10 | 370 | 378 | 370 | 378 | 5,000 | 378 |
| 1997-09-09 | 370 | 378 | 370 | 378 | 2,000 | 378 |
| 1997-09-08 | 379 | 380 | 379 | 379 | 3,000 | 379 |
| 1997-09-05 | 370 | 370 | 370 | 370 | 2,000 | 370 |
| 1997-09-04 | 357 | 357 | 357 | 357 | 2,000 | 357 |
| 1997-09-03 | 356 | 357 | 356 | 357 | 6,000 | 357 |
| 1997-09-02 | 362 | 362 | 361 | 361 | 2,000 | 361 |
| 1997-09-01 | 362 | 362 | 360 | 360 | 10,000 | 360 |
| 1997-08-29 | 348 | 358 | 348 | 358 | 4,000 | 358 |
| 1997-08-28 | 348 | 349 | 347 | 349 | 16,000 | 349 |
| 1997-08-27 | 356 | 356 | 346 | 346 | 14,000 | 346 |
| 1997-08-26 | 355 | 362 | 355 | 362 | 3,000 | 362 |
| 1997-08-25 | 365 | 365 | 354 | 354 | 23,000 | 354 |
| 1997-08-22 | 370 | 370 | 370 | 370 | 6,000 | 370 |
| 1997-08-21 | 374 | 374 | 371 | 371 | 11,000 | 371 |
| 1997-08-20 | 380 | 380 | 374 | 374 | 2,000 | 374 |
| 1997-08-19 | 380 | 380 | 373 | 373 | 8,000 | 373 |
| 1997-08-18 | 390 | 390 | 380 | 380 | 4,000 | 380 |
| 1997-08-15 | 381 | 381 | 381 | 381 | 3,000 | 381 |
| 1997-08-14 | 385 | 385 | 381 | 381 | 3,000 | 381 |
| 1997-08-13 | 382 | 382 | 380 | 380 | 6,000 | 380 |
| 1997-08-12 | 380 | 382 | 380 | 382 | 11,000 | 382 |
| 1997-08-11 | 380 | 380 | 375 | 375 | 4,000 | 375 |
| 1997-08-08 | 385 | 385 | 380 | 380 | 4,000 | 380 |
| 1997-08-07 | 400 | 400 | 389 | 389 | 3,000 | 389 |
| 1997-08-06 | 391 | 400 | 391 | 400 | 3,000 | 400 |
| 1997-08-05 | 404 | 406 | 400 | 400 | 4,000 | 400 |
| 1997-08-04 | 417 | 417 | 405 | 410 | 10,000 | 410 |
| 1997-08-01 | 395 | 422 | 395 | 422 | 8,000 | 422 |
| 1997-07-31 | 404 | 404 | 400 | 400 | 4,000 | 400 |
| 1997-07-30 | 400 | 400 | 385 | 400 | 23,000 | 400 |
| 1997-07-29 | 400 | 400 | 395 | 395 | 9,000 | 395 |
| 1997-07-28 | 400 | 400 | 400 | 400 | 1,000 | 400 |
| 1997-07-25 | 403 | 403 | 395 | 398 | 10,000 | 398 |
| 1997-07-24 | 401 | 401 | 400 | 400 | 10,000 | 400 |
| 1997-07-23 | 418 | 418 | 400 | 401 | 8,000 | 401 |
| 1997-07-22 | 419 | 419 | 411 | 411 | 2,000 | 411 |
| 1997-07-18 | 419 | 420 | 419 | 420 | 8,000 | 420 |
| 1997-07-17 | 415 | 415 | 410 | 414 | 9,000 | 414 |
| 1997-07-16 | 412 | 413 | 410 | 410 | 4,000 | 410 |
| 1997-07-15 | 420 | 421 | 412 | 412 | 5,000 | 412 |
| 1997-07-14 | 425 | 425 | 415 | 415 | 10,000 | 415 |
| 1997-07-11 | 425 | 425 | 425 | 425 | 2,000 | 425 |
| 1997-07-10 | 426 | 430 | 425 | 425 | 25,000 | 425 |
| 1997-07-09 | 425 | 425 | 425 | 425 | 4,000 | 425 |
| 1997-07-08 | 425 | 425 | 425 | 425 | 1,000 | 425 |
| 1997-07-07 | 425 | 429 | 425 | 429 | 8,000 | 429 |
| 1997-07-04 | 425 | 425 | 425 | 425 | 3,000 | 425 |
| 1997-07-03 | 425 | 430 | 425 | 429 | 13,000 | 429 |
| 1997-07-02 | 430 | 430 | 430 | 430 | 3,000 | 430 |
| 1997-07-01 | 425 | 425 | 425 | 425 | 9,000 | 425 |
| 1997-06-30 | 425 | 427 | 425 | 427 | 12,000 | 427 |
| 1997-06-27 | 430 | 430 | 425 | 425 | 17,000 | 425 |
| 1997-06-26 | 426 | 426 | 425 | 425 | 10,000 | 425 |
| 1997-06-25 | 426 | 426 | 425 | 425 | 14,000 | 425 |
| 1997-06-24 | 423 | 425 | 420 | 425 | 16,000 | 425 |
| 1997-06-23 | 422 | 430 | 422 | 430 | 6,000 | 430 |
| 1997-06-20 | 428 | 430 | 428 | 428 | 5,000 | 428 |
| 1997-06-19 | 428 | 428 | 427 | 428 | 7,000 | 428 |
| 1997-06-18 | 428 | 428 | 422 | 428 | 15,000 | 428 |
| 1997-06-17 | 430 | 430 | 428 | 428 | 13,000 | 428 |
| 1997-06-16 | 430 | 430 | 428 | 430 | 6,000 | 430 |
| 1997-06-13 | 442 | 442 | 430 | 430 | 23,000 | 430 |
| 1997-06-12 | 440 | 440 | 440 | 440 | 5,000 | 440 |
| 1997-06-11 | 441 | 444 | 440 | 440 | 12,000 | 440 |
| 1997-06-10 | 444 | 449 | 442 | 442 | 8,000 | 442 |
| 1997-06-09 | 449 | 449 | 442 | 442 | 5,000 | 442 |
| 1997-06-06 | 450 | 450 | 450 | 450 | 15,000 | 450 |
| 1997-06-05 | 435 | 443 | 435 | 442 | 22,000 | 442 |
| 1997-06-04 | 435 | 435 | 435 | 435 | 3,000 | 435 |
| 1997-06-03 | 441 | 442 | 435 | 435 | 8,000 | 435 |
| 1997-06-02 | 450 | 450 | 440 | 440 | 14,000 | 440 |
| 1997-05-30 | 430 | 450 | 430 | 450 | 16,000 | 450 |
| 1997-05-29 | 425 | 430 | 425 | 430 | 10,000 | 430 |
| 1997-05-28 | 425 | 430 | 425 | 425 | 10,000 | 425 |
| 1997-05-27 | 422 | 422 | 421 | 421 | 6,000 | 421 |
| 1997-05-26 | 431 | 431 | 431 | 431 | 7,000 | 431 |
| 1997-05-23 | 434 | 439 | 434 | 436 | 3,000 | 436 |
| 1997-05-22 | 448 | 448 | 431 | 431 | 15,000 | 431 |
| 1997-05-21 | 446 | 447 | 446 | 447 | 5,000 | 447 |
| 1997-05-20 | 455 | 455 | 450 | 450 | 13,000 | 450 |
| 1997-05-19 | 450 | 455 | 450 | 455 | 11,000 | 455 |
| 1997-05-16 | 450 | 451 | 443 | 443 | 28,000 | 443 |
| 1997-05-15 | 451 | 451 | 447 | 450 | 15,000 | 450 |
| 1997-05-14 | 451 | 451 | 446 | 447 | 13,000 | 447 |
| 1997-05-13 | 440 | 450 | 440 | 446 | 6,000 | 446 |
| 1997-05-12 | 440 | 440 | 439 | 440 | 5,000 | 440 |
| 1997-05-09 | 446 | 446 | 446 | 446 | 1,000 | 446 |
| 1997-05-08 | 450 | 450 | 446 | 446 | 20,000 | 446 |
| 1997-05-07 | 455 | 455 | 446 | 446 | 24,000 | 446 |
| 1997-05-06 | 441 | 459 | 441 | 459 | 35,000 | 459 |
| 1997-05-02 | 439 | 439 | 430 | 432 | 22,000 | 432 |
| 1997-05-01 | 426 | 435 | 426 | 435 | 16,000 | 435 |
| 1997-04-30 | 424 | 426 | 420 | 426 | 14,000 | 426 |
| 1997-04-28 | 415 | 425 | 415 | 425 | 8,000 | 425 |
| 1997-04-25 | 417 | 419 | 415 | 419 | 9,000 | 419 |
| 1997-04-24 | 421 | 421 | 416 | 417 | 5,000 | 417 |
| 1997-04-23 | 422 | 422 | 415 | 416 | 11,000 | 416 |
| 1997-04-22 | 423 | 423 | 420 | 421 | 7,000 | 421 |
| 1997-04-21 | 417 | 420 | 417 | 420 | 6,000 | 420 |
| 1997-04-18 | 398 | 401 | 398 | 401 | 11,000 | 401 |
| 1997-04-17 | 394 | 394 | 391 | 393 | 17,000 | 393 |
| 1997-04-16 | 383 | 384 | 383 | 384 | 21,000 | 384 |
| 1997-04-15 | 381 | 381 | 378 | 378 | 13,000 | 378 |
| 1997-04-14 | 383 | 383 | 380 | 380 | 16,000 | 380 |
| 1997-04-11 | 388 | 388 | 383 | 383 | 15,000 | 383 |
| 1997-04-10 | 395 | 395 | 385 | 385 | 21,000 | 385 |
| 1997-04-09 | 390 | 395 | 390 | 395 | 30,000 | 395 |
| 1997-04-08 | 401 | 402 | 392 | 392 | 34,000 | 392 |
| 1997-04-07 | 417 | 417 | 401 | 401 | 6,000 | 401 |
| 1997-04-04 | 433 | 437 | 432 | 437 | 15,000 | 437 |
| 1997-04-03 | 431 | 432 | 431 | 432 | 3,000 | 432 |
| 1997-04-02 | 449 | 449 | 446 | 446 | 3,000 | 446 |
| 1997-04-01 | 432 | 432 | 432 | 432 | 12,000 | 432 |
| 1997-03-31 | 437 | 437 | 432 | 432 | 12,000 | 432 |
| 1997-03-28 | 440 | 440 | 431 | 432 | 4,000 | 432 |
| 1997-03-27 | 452 | 452 | 452 | 452 | 7,000 | 452 |
| 1997-03-25 | 452 | 460 | 452 | 453 | 8,000 | 453 |
| 1997-03-24 | 450 | 460 | 450 | 460 | 6,000 | 460 |
| 1997-03-21 | 461 | 461 | 461 | 461 | 1,000 | 461 |
| 1997-03-19 | 441 | 441 | 440 | 441 | 13,000 | 441 |
| 1997-03-18 | 440 | 450 | 440 | 440 | 24,000 | 440 |
| 1997-03-17 | 458 | 458 | 450 | 450 | 5,000 | 450 |
| 1997-03-14 | 450 | 450 | 450 | 450 | 2,000 | 450 |
| 1997-03-13 | 458 | 458 | 458 | 458 | 1,000 | 458 |
| 1997-03-12 | 465 | 473 | 460 | 473 | 17,000 | 473 |
| 1997-03-11 | 450 | 455 | 450 | 451 | 6,000 | 451 |
| 1997-03-10 | 470 | 470 | 470 | 470 | 1,000 | 470 |
| 1997-03-07 | 475 | 475 | 475 | 475 | 2,000 | 475 |
| 1997-03-06 | 477 | 477 | 477 | 477 | 6,000 | 477 |
| 1997-03-05 | 451 | 467 | 451 | 467 | 19,000 | 467 |
| 1997-03-04 | 457 | 458 | 452 | 458 | 5,000 | 458 |
| 1997-03-03 | 451 | 452 | 450 | 452 | 8,000 | 452 |
| 1997-02-28 | 460 | 460 | 440 | 440 | 17,000 | 440 |
| 1997-02-27 | 479 | 479 | 468 | 468 | 4,000 | 468 |
| 1997-02-26 | 480 | 480 | 480 | 480 | 5,000 | 480 |
| 1997-02-25 | 484 | 484 | 480 | 480 | 8,000 | 480 |
| 1997-02-24 | 472 | 481 | 466 | 480 | 16,000 | 480 |
| 1997-02-21 | 465 | 482 | 465 | 482 | 27,000 | 482 |
| 1997-02-20 | 450 | 468 | 450 | 465 | 9,000 | 465 |
| 1997-02-19 | 440 | 460 | 440 | 454 | 40,000 | 454 |
| 1997-02-18 | 440 | 455 | 435 | 450 | 20,000 | 450 |
| 1997-02-17 | 440 | 440 | 440 | 440 | 5,000 | 440 |
| 1997-02-14 | 431 | 450 | 430 | 450 | 9,000 | 450 |
| 1997-02-13 | 450 | 450 | 425 | 426 | 9,000 | 426 |
| 1997-02-12 | 445 | 445 | 442 | 442 | 5,000 | 442 |
| 1997-02-10 | 439 | 445 | 435 | 445 | 10,000 | 445 |
| 1997-02-07 | 440 | 445 | 440 | 445 | 13,000 | 445 |
| 1997-02-06 | 450 | 451 | 450 | 450 | 7,000 | 450 |
| 1997-02-05 | 442 | 442 | 442 | 442 | 2,000 | 442 |
| 1997-02-04 | 455 | 457 | 450 | 452 | 27,000 | 452 |
| 1997-02-03 | 449 | 450 | 440 | 450 | 14,000 | 450 |
| 1997-01-31 | 449 | 449 | 449 | 449 | 8,000 | 449 |
| 1997-01-30 | 445 | 445 | 440 | 445 | 14,000 | 445 |
| 1997-01-29 | 439 | 445 | 439 | 445 | 8,000 | 445 |
| 1997-01-28 | 440 | 440 | 440 | 440 | 5,000 | 440 |
| 1997-01-27 | 445 | 450 | 440 | 440 | 9,000 | 440 |
| 1997-01-24 | 450 | 450 | 450 | 450 | 3,000 | 450 |
| 1997-01-23 | 450 | 460 | 450 | 459 | 13,000 | 459 |
| 1997-01-22 | 450 | 450 | 443 | 450 | 15,000 | 450 |
| 1997-01-21 | 460 | 460 | 450 | 450 | 6,000 | 450 |
| 1997-01-20 | 464 | 464 | 460 | 460 | 4,000 | 460 |
| 1997-01-17 | 455 | 465 | 455 | 465 | 6,000 | 465 |
| 1997-01-16 | 435 | 451 | 435 | 450 | 39,000 | 450 |
| 1997-01-14 | 418 | 430 | 417 | 430 | 16,000 | 430 |
| 1997-01-13 | 403 | 412 | 403 | 411 | 45,000 | 411 |
| 1997-01-10 | 416 | 416 | 400 | 403 | 156,000 | 403 |
| 1997-01-09 | 446 | 446 | 426 | 426 | 12,000 | 426 |
| 1997-01-08 | 455 | 455 | 441 | 441 | 27,000 | 441 |
| 1997-01-07 | 470 | 470 | 455 | 455 | 33,000 | 455 |
| 1997-01-06 | 466 | 466 | 461 | 461 | 7,000 | 461 |
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