サンコール(5985)の株価時系列情報
サンコール(5985)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 1983/12/28 | 660 | 677 | 660 | 675 | 19,000 |
| 1983/12/27 | 656 | 690 | 656 | 669 | 95,000 |
| 1983/12/26 | 627 | 656 | 627 | 656 | 124,000 |
| 1983/12/24 | 599 | 630 | 599 | 630 | 12,000 |
| 1983/12/23 | 585 | 609 | 585 | 599 | 30,000 |
| 1983/12/22 | 615 | 615 | 580 | 580 | 24,000 |
| 1983/12/21 | 630 | 630 | 590 | 590 | 43,000 |
| 1983/12/20 | 630 | 633 | 617 | 633 | 73,000 |
| 1983/12/19 | 600 | 620 | 596 | 620 | 15,000 |
| 1983/12/17 | 590 | 599 | 590 | 599 | 12,000 |
| 1983/12/16 | 629 | 629 | 595 | 595 | 33,000 |
| 1983/12/15 | 570 | 642 | 570 | 625 | 119,000 |
| 1983/12/14 | 575 | 590 | 565 | 585 | 38,000 |
| 1983/12/13 | 618 | 618 | 587 | 587 | 25,000 |
| 1983/12/12 | 625 | 630 | 620 | 620 | 111,000 |
| 1983/12/09 | 615 | 655 | 615 | 630 | 212,000 |
| 1983/12/08 | 618 | 627 | 610 | 615 | 59,000 |
| 1983/12/07 | 590 | 638 | 589 | 628 | 286,000 |
| 1983/12/06 | 588 | 588 | 570 | 582 | 52,000 |
| 1983/12/05 | 570 | 595 | 569 | 590 | 78,000 |
| 1983/12/03 | 550 | 570 | 540 | 570 | 49,000 |
| 1983/12/02 | 570 | 570 | 540 | 550 | 50,000 |
| 1983/12/01 | 525 | 593 | 523 | 570 | 207,000 |
| 1983/11/30 | 480 | 525 | 480 | 525 | 95,000 |
| 1983/11/29 | 470 | 479 | 465 | 475 | 34,000 |
| 1983/11/28 | 460 | 465 | 460 | 465 | 7,000 |
| 1983/11/26 | 462 | 465 | 462 | 465 | 2,000 |
| 1983/11/25 | 460 | 460 | 460 | 460 | 5,000 |
| 1983/11/24 | 479 | 489 | 475 | 475 | 35,000 |
| 1983/11/22 | 455 | 470 | 455 | 470 | 78,000 |
| 1983/11/21 | 430 | 430 | 430 | 430 | 6,000 |
| 1983/11/18 | 430 | 435 | 430 | 435 | 2,000 |
| 1983/11/17 | 420 | 430 | 420 | 430 | 5,000 |
| 1983/11/16 | 420 | 420 | 420 | 420 | 4,000 |
| 1983/11/15 | 420 | 420 | 420 | 420 | 6,000 |
| 1983/11/14 | 420 | 420 | 410 | 410 | 5,000 |
| 1983/11/09 | 420 | 420 | 420 | 420 | 3,000 |
| 1983/11/08 | 420 | 420 | 420 | 420 | 3,000 |
| 1983/11/07 | 420 | 420 | 420 | 420 | 2,000 |
| 1983/11/04 | 420 | 420 | 420 | 420 | 1,000 |
| 1983/11/01 | 420 | 420 | 420 | 420 | 6,000 |
| 1983/10/28 | 416 | 416 | 416 | 416 | 2,000 |
| 1983/10/26 | 410 | 410 | 410 | 410 | 4,000 |
| 1983/10/25 | 414 | 414 | 414 | 414 | 1,000 |
| 1983/10/24 | 413 | 413 | 410 | 410 | 4,000 |
| 1983/10/21 | 415 | 415 | 415 | 415 | 1,000 |
| 1983/10/20 | 400 | 400 | 400 | 400 | 4,000 |
| 1983/10/17 | 420 | 420 | 420 | 420 | 3,000 |
| 1983/10/14 | 430 | 430 | 430 | 430 | 6,000 |
| 1983/10/13 | 430 | 430 | 430 | 430 | 3,000 |
| 1983/10/12 | 430 | 435 | 430 | 430 | 8,000 |
| 1983/10/11 | 430 | 430 | 430 | 430 | 2,000 |
| 1983/10/07 | 440 | 440 | 440 | 440 | 7,000 |
| 1983/10/03 | 419 | 419 | 419 | 419 | 1,000 |
| 1983/09/30 | 418 | 418 | 418 | 418 | 1,000 |
| 1983/09/29 | 435 | 435 | 435 | 435 | 1,000 |
| 1983/09/28 | 435 | 435 | 435 | 435 | 16,000 |
| 1983/09/26 | 432 | 432 | 432 | 432 | 2,000 |
| 1983/09/24 | 435 | 435 | 435 | 435 | 2,000 |
| 1983/09/22 | 445 | 445 | 435 | 435 | 9,000 |
| 1983/09/21 | 435 | 435 | 435 | 435 | 1,000 |
| 1983/09/20 | 435 | 435 | 420 | 435 | 7,000 |
| 1983/09/19 | 435 | 435 | 435 | 435 | 4,000 |
| 1983/09/16 | 430 | 435 | 430 | 435 | 8,000 |
| 1983/09/14 | 430 | 430 | 430 | 430 | 1,000 |
| 1983/09/13 | 430 | 430 | 430 | 430 | 4,000 |
| 1983/09/09 | 435 | 435 | 435 | 435 | 5,000 |
| 1983/09/08 | 435 | 435 | 435 | 435 | 3,000 |
| 1983/09/07 | 425 | 430 | 425 | 430 | 8,000 |
| 1983/09/06 | 430 | 430 | 420 | 420 | 2,000 |
| 1983/09/05 | 428 | 428 | 428 | 428 | 1,000 |
| 1983/09/02 | 411 | 420 | 411 | 420 | 7,000 |
| 1983/09/01 | 410 | 410 | 410 | 410 | 5,000 |
| 1983/08/30 | 410 | 410 | 410 | 410 | 1,000 |
| 1983/08/29 | 406 | 406 | 406 | 406 | 6,000 |
| 1983/08/27 | 406 | 406 | 406 | 406 | 3,000 |
| 1983/08/26 | 406 | 406 | 406 | 406 | 5,000 |
| 1983/08/25 | 406 | 406 | 406 | 406 | 1,000 |
| 1983/08/24 | 406 | 406 | 406 | 406 | 1,000 |
| 1983/08/22 | 406 | 406 | 406 | 406 | 1,000 |
| 1983/08/20 | 406 | 406 | 406 | 406 | 4,000 |
| 1983/08/19 | 406 | 406 | 406 | 406 | 1,000 |
| 1983/08/18 | 412 | 412 | 406 | 406 | 9,000 |
| 1983/08/17 | 399 | 405 | 399 | 405 | 5,000 |
| 1983/08/16 | 397 | 397 | 397 | 397 | 2,000 |
| 1983/08/15 | 395 | 395 | 395 | 395 | 1,000 |
| 1983/08/12 | 395 | 395 | 395 | 395 | 1,000 |
| 1983/08/10 | 400 | 400 | 400 | 400 | 2,000 |
| 1983/08/09 | 377 | 379 | 377 | 379 | 3,000 |
| 1983/08/08 | 389 | 390 | 389 | 390 | 2,000 |
| 1983/08/06 | 398 | 398 | 398 | 398 | 3,000 |
| 1983/08/05 | 398 | 398 | 398 | 398 | 5,000 |
| 1983/08/04 | 391 | 398 | 391 | 398 | 6,000 |
| 1983/08/03 | 397 | 397 | 395 | 395 | 3,000 |
| 1983/08/02 | 408 | 408 | 405 | 405 | 3,000 |
| 1983/07/30 | 423 | 423 | 420 | 422 | 11,000 |
| 1983/07/29 | 424 | 445 | 420 | 425 | 30,000 |
| 1983/07/28 | 427 | 427 | 422 | 422 | 9,000 |
| 1983/07/27 | 440 | 445 | 423 | 423 | 23,000 |
| 1983/07/26 | 430 | 435 | 428 | 428 | 25,000 |
| 1983/07/25 | 430 | 448 | 430 | 430 | 25,000 |
| 1983/07/23 | 430 | 430 | 430 | 430 | 4,000 |
| 1983/07/22 | 410 | 460 | 410 | 455 | 66,000 |
| 1983/07/21 | 400 | 404 | 400 | 404 | 23,000 |
| 1983/07/20 | 403 | 403 | 399 | 400 | 17,000 |
| 1983/07/19 | 410 | 410 | 403 | 403 | 12,000 |
| 1983/07/18 | 390 | 410 | 390 | 400 | 31,000 |
| 1983/07/15 | 385 | 389 | 385 | 385 | 7,000 |
| 1983/07/14 | 385 | 385 | 385 | 385 | 4,000 |
| 1983/07/13 | 380 | 380 | 380 | 380 | 1,000 |
| 1983/07/12 | 365 | 370 | 365 | 370 | 6,000 |
| 1983/07/11 | 360 | 360 | 360 | 360 | 1,000 |
| 1983/07/09 | 360 | 360 | 360 | 360 | 6,000 |
| 1983/07/08 | 360 | 360 | 360 | 360 | 1,000 |
| 1983/07/06 | 350 | 350 | 350 | 350 | 4,000 |
| 1983/07/05 | 350 | 350 | 350 | 350 | 4,000 |
| 1983/07/04 | 351 | 353 | 345 | 345 | 17,000 |
| 1983/07/02 | 353 | 353 | 351 | 351 | 2,000 |
| 1983/07/01 | 351 | 351 | 349 | 351 | 3,000 |
| 1983/06/29 | 353 | 353 | 351 | 351 | 4,000 |
| 1983/06/28 | 353 | 353 | 353 | 353 | 2,000 |
| 1983/06/27 | 353 | 353 | 353 | 353 | 1,000 |
| 1983/06/22 | 353 | 353 | 353 | 353 | 1,000 |
| 1983/06/21 | 356 | 356 | 356 | 356 | 1,000 |
| 1983/06/20 | 352 | 352 | 350 | 350 | 3,000 |
| 1983/06/15 | 345 | 345 | 345 | 345 | 3,000 |
| 1983/06/09 | 345 | 345 | 345 | 345 | 1,000 |
| 1983/06/06 | 345 | 345 | 345 | 345 | 2,000 |
| 1983/06/03 | 345 | 345 | 345 | 345 | 4,000 |
| 1983/06/01 | 355 | 355 | 355 | 355 | 3,000 |
| 1983/05/31 | 349 | 349 | 349 | 349 | 4,000 |
| 1983/05/30 | 349 | 349 | 349 | 349 | 6,000 |
| 1983/05/28 | 365 | 365 | 365 | 365 | 2,000 |
| 1983/05/25 | 350 | 350 | 350 | 350 | 10,000 |
| 1983/05/24 | 350 | 350 | 350 | 350 | 2,000 |
| 1983/05/23 | 350 | 350 | 350 | 350 | 3,000 |
| 1983/05/20 | 350 | 350 | 350 | 350 | 3,000 |
| 1983/05/19 | 350 | 350 | 350 | 350 | 3,000 |
| 1983/05/18 | 365 | 365 | 365 | 365 | 12,000 |
| 1983/05/16 | 365 | 365 | 365 | 365 | 2,000 |
| 1983/05/14 | 365 | 365 | 365 | 365 | 2,000 |
| 1983/05/11 | 365 | 365 | 362 | 362 | 3,000 |
| 1983/05/09 | 370 | 370 | 361 | 361 | 2,000 |
| 1983/05/07 | 355 | 355 | 355 | 355 | 5,000 |
| 1983/05/06 | 352 | 370 | 352 | 370 | 2,000 |
| 1983/05/04 | 347 | 347 | 347 | 347 | 4,000 |
| 1983/05/02 | 347 | 347 | 347 | 347 | 5,000 |
| 1983/04/23 | 345 | 345 | 345 | 345 | 3,000 |
| 1983/04/21 | 339 | 339 | 338 | 338 | 2,000 |
| 1983/04/20 | 336 | 336 | 336 | 336 | 1,000 |
| 1983/04/19 | 335 | 335 | 335 | 335 | 3,000 |
| 1983/04/18 | 335 | 335 | 335 | 335 | 1,000 |
| 1983/04/15 | 340 | 340 | 335 | 335 | 6,000 |
| 1983/04/14 | 335 | 335 | 335 | 335 | 2,000 |
| 1983/04/08 | 335 | 335 | 335 | 335 | 3,000 |
| 1983/04/07 | 335 | 335 | 335 | 335 | 4,000 |
| 1983/03/29 | 335 | 335 | 335 | 335 | 3,000 |
| 1983/03/28 | 335 | 335 | 335 | 335 | 2,000 |
| 1983/03/28 | 1 -> 1.10 分割 | ||||
| 1983/03/25 | 370 | 370 | 370 | 370 | 1,000 |
| 1983/03/24 | 370 | 377 | 360 | 360 | 5,000 |
| 1983/03/23 | 355 | 360 | 355 | 360 | 15,000 |
| 1983/03/22 | 355 | 355 | 355 | 355 | 7,000 |
| 1983/03/17 | 355 | 355 | 355 | 355 | 3,000 |
| 1983/03/14 | 353 | 353 | 353 | 353 | 1,000 |
| 1983/03/09 | 360 | 360 | 360 | 360 | 2,000 |
| 1983/03/08 | 353 | 353 | 353 | 353 | 1,000 |
| 1983/03/07 | 353 | 353 | 353 | 353 | 1,000 |
| 1983/03/05 | 353 | 353 | 353 | 353 | 1,000 |
| 1983/03/02 | 354 | 354 | 353 | 353 | 3,000 |
| 1983/02/28 | 353 | 353 | 353 | 353 | 6,000 |
| 1983/02/26 | 353 | 353 | 353 | 353 | 12,000 |
| 1983/02/25 | 353 | 353 | 351 | 351 | 14,000 |
| 1983/02/24 | 353 | 353 | 353 | 353 | 4,000 |
| 1983/02/23 | 353 | 353 | 351 | 353 | 13,000 |
| 1983/02/22 | 353 | 353 | 353 | 353 | 1,000 |
| 1983/02/18 | 353 | 353 | 353 | 353 | 1,000 |
| 1983/02/17 | 353 | 353 | 353 | 353 | 6,000 |
| 1983/02/16 | 351 | 351 | 351 | 351 | 2,000 |
| 1983/02/15 | 353 | 353 | 353 | 353 | 10,000 |
| 1983/02/14 | 353 | 353 | 353 | 353 | 9,000 |
| 1983/02/10 | 353 | 353 | 353 | 353 | 2,000 |
| 1983/02/09 | 353 | 353 | 353 | 353 | 4,000 |
| 1983/02/08 | 353 | 353 | 353 | 353 | 1,000 |
| 1983/02/05 | 353 | 353 | 353 | 353 | 1,000 |
| 1983/02/04 | 353 | 353 | 353 | 353 | 3,000 |
| 1983/02/01 | 353 | 353 | 353 | 353 | 1,000 |
| 1983/01/31 | 353 | 353 | 353 | 353 | 5,000 |
| 1983/01/28 | 353 | 353 | 353 | 353 | 26,000 |
| 1983/01/27 | 353 | 353 | 353 | 353 | 8,000 |
| 1983/01/26 | 353 | 353 | 353 | 353 | 2,000 |
| 1983/01/25 | 353 | 353 | 353 | 353 | 11,000 |
| 1983/01/24 | 353 | 353 | 353 | 353 | 1,000 |
| 1983/01/20 | 352 | 352 | 352 | 352 | 3,000 |
| 1983/01/19 | 352 | 354 | 352 | 354 | 2,000 |
| 1983/01/17 | 351 | 351 | 351 | 351 | 18,000 |
| 1983/01/14 | 351 | 351 | 351 | 351 | 1,000 |
| 1983/01/13 | 351 | 351 | 351 | 351 | 10,000 |
| 1983/01/12 | 351 | 351 | 351 | 351 | 2,000 |
| 1983/01/11 | 351 | 351 | 351 | 351 | 2,000 |
| 1983/01/08 | 351 | 351 | 351 | 351 | 4,000 |
| 1983/01/07 | 351 | 351 | 351 | 351 | 1,000 |
| 1983/01/06 | 351 | 351 | 351 | 351 | 7,000 |
| 1983/01/05 | 351 | 351 | 351 | 351 | 20,000 |