6387 サムコ(株) の時系列データ [2022年度]

日付始値高値安値終値出来高調整後終値
2022-08-152,9473,0052,9472,99234,6002,992
2022-08-122,8822,9372,8822,93755,0002,937
2022-08-102,8662,8662,8132,86417,8002,864
2022-08-092,9002,9002,8552,88216,4002,882
2022-08-082,8842,9132,8562,91325,8002,913
2022-08-052,8292,8812,8082,87026,1002,870
2022-08-042,8402,8732,8252,83127,9002,831
2022-08-032,8102,8322,7872,82720,1002,827
2022-08-022,8442,8442,7952,81716,8002,817
2022-08-012,8102,8452,7752,84524,6002,845
2022-07-292,8312,8312,7802,81021,1002,810
2022-07-282,8232,8492,7952,83125,9002,831
2022-07-272,7742,8372,7742,82730,3002,827
2022-07-262,7962,8192,7702,77317,8002,773
2022-07-252,7812,8072,7622,80716,9002,807
2022-07-222,7952,8282,7902,79627,4002,796
2022-07-212,7772,7952,7592,79014,7002,790
2022-07-202,7772,8252,7732,77731,3002,777
2022-07-192,6972,7502,6972,73917,8002,739
2022-07-152,7532,7532,7002,71214,9002,712
2022-07-142,7372,7652,7172,74321,9002,743
2022-07-132,6792,7532,6662,74522,7002,745
2022-07-122,6982,6982,6522,68616,5002,686
2022-07-112,7572,7742,7252,72527,8002,725
2022-07-082,6972,7372,6642,66930,7002,669
2022-07-072,6412,6972,6232,68321,6002,683
2022-07-062,6602,6762,6122,61214,9002,612
2022-07-052,6442,7282,6352,68930,5002,689
2022-07-042,6612,6922,6222,66424,6002,664
2022-07-012,6532,6612,5512,59631,2002,596
2022-06-302,7522,7592,6552,65640,1002,656
2022-06-292,7822,7922,6852,77578,3002,775
2022-06-282,7022,8042,7022,80073,3002,800
2022-06-272,7172,7172,6382,69635,1002,696
2022-06-242,6952,7212,6612,67537,8002,675
2022-06-232,5652,6972,5652,66951,9002,669
2022-06-222,7812,7822,5422,56560,1002,565
2022-06-212,6152,7702,6152,73194,7002,731
2022-06-202,5952,6052,5282,59961,0002,599
2022-06-172,5012,5732,4712,50872,4002,508
2022-06-162,5352,6102,4932,583101,1002,583
2022-06-152,4972,5492,4882,53266,4002,532
2022-06-142,4482,4712,4082,46065,8002,460
2022-06-132,5012,5722,4822,498131,3002,498
2022-06-102,8302,8302,7712,77868,7002,778
2022-06-092,7902,8282,7682,82553,8002,825
2022-06-082,7552,7952,7462,77643,8002,776
2022-06-072,7352,7522,7182,74040,6002,740
2022-06-062,6752,7302,6602,71825,7002,718
2022-06-032,6922,7092,6722,69034,7002,690
2022-06-022,6422,6922,6422,69233,6002,692
2022-06-012,6182,6902,5942,68027,6002,680
2022-05-312,6622,6622,6152,61530,6002,615
2022-05-302,6192,7002,6032,68789,2002,687
2022-05-272,5502,5952,5452,59426,2002,594
2022-05-262,5482,5642,5002,54822,5002,548
2022-05-252,5212,5292,4812,49814,3002,498
2022-05-242,5802,5802,5312,53623,2002,536
2022-05-232,5682,5952,5482,58027,9002,580
2022-05-202,4592,5562,4592,55623,9002,556
2022-05-192,4582,5172,4582,46933,7002,469
2022-05-182,5642,6022,5102,55836,3002,558
2022-05-172,4902,5482,4862,54840,8002,548
2022-05-162,5002,5142,4602,49939,3002,499
2022-05-132,4192,4692,3942,46232,2002,462
2022-05-122,4472,4472,3432,37926,7002,379
2022-05-112,3732,4172,3532,40026,7002,400
2022-05-102,3662,3832,2972,38035,9002,380
2022-05-092,4172,4552,3802,38321,6002,383
2022-05-062,3932,4482,3522,44333,3002,443
2022-05-022,3682,4112,3152,37537,4002,375
2022-04-282,4452,4502,3682,36839,5002,368
2022-04-272,3562,4782,3442,47572,9002,475
2022-04-262,4532,4532,3722,41719,9002,417
2022-04-252,3792,4142,3712,38236,2002,382
2022-04-222,5232,5232,4442,45220,1002,452
2022-04-212,4902,5242,4782,50032,5002,500
2022-04-202,5492,5492,4682,46829,0002,468
2022-04-192,4362,5402,4322,53238,3002,532
2022-04-182,4522,4522,3722,41434,8002,414
2022-04-152,5302,5302,4482,45932,6002,459
2022-04-142,5812,6012,5562,56339,5002,563
2022-04-132,4332,5492,4332,54138,5002,541
2022-04-122,4312,4962,4302,47039,6002,470
2022-04-112,4192,4942,4122,46043,2002,460
2022-04-082,4722,5052,4102,41939,8002,419
2022-04-072,4722,5292,4482,47245,2002,472
2022-04-062,4802,5362,4642,52253,4002,522
2022-04-052,5832,5912,4782,51651,5002,516
2022-04-042,5482,5562,4952,55135,6002,551
2022-04-012,5762,5902,5132,52751,6002,527
2022-03-312,5882,6282,5552,60049,5002,600
2022-03-302,5662,6152,5552,58244,5002,582
2022-03-292,6082,6302,5312,55948,1002,559
2022-03-282,6312,6352,5802,60946,5002,609
2022-03-252,6182,6402,5702,60950,2002,609
2022-03-242,4832,5972,4612,58355,4002,583
2022-03-232,5002,5692,5002,53355,1002,533
2022-03-222,4982,4992,4142,44734,2002,447
2022-03-182,4312,4682,4272,46052,2002,460
2022-03-172,3662,4422,3592,43790,7002,437
2022-03-162,1522,2892,1252,27081,8002,270
2022-03-152,0682,1092,0392,10552,3002,105
2022-03-142,0582,1102,0552,06967,8002,069
2022-03-112,1412,1912,0512,073133,1002,073
2022-03-102,2732,2982,2342,28459,2002,284
2022-03-092,1562,2262,1382,18543,8002,185
2022-03-082,0962,2092,0542,15660,9002,156
2022-03-072,2052,2052,1082,13159,8002,131
2022-03-042,3112,3182,2182,24342,8002,243
2022-03-032,3592,3812,3262,34340,3002,343
2022-03-022,3202,3522,3002,34426,7002,344
2022-03-012,3842,3962,3662,37937,2002,379
2022-02-282,2702,3632,2652,36142,6002,361
2022-02-252,1862,3322,1862,32066,0002,320
2022-02-242,2082,2202,1342,16166,8002,161
2022-02-222,2272,2592,1762,22357,8002,223
2022-02-212,3032,3052,2122,29843,0002,298
2022-02-182,2832,3362,2692,31449,1002,314
2022-02-172,3662,3832,3262,33335,8002,333
2022-02-162,3402,3662,3292,35853,9002,358
2022-02-152,3262,3262,2522,27242,1002,272
2022-02-142,2732,3062,2522,27635,9002,276
2022-02-102,3402,3912,3142,34650,7002,346
2022-02-092,2512,3152,2512,31542,2002,315
2022-02-082,2462,2882,2162,23038,1002,230
2022-02-072,2572,2572,2162,24136,5002,241
2022-02-042,2262,2852,2252,28541,4002,285
2022-02-032,3482,3482,2512,27247,1002,272
2022-02-022,2902,3332,2502,32954,5002,329
2022-02-012,2802,3072,2112,24066,3002,240
2022-01-312,1002,2152,1002,18062,8002,180
2022-01-282,0712,1002,0092,08991,5002,089
2022-01-272,2482,2482,0662,069114,4002,069
2022-01-262,1852,2302,1592,19860,1002,198
2022-01-252,2772,3242,1832,20357,5002,203
2022-01-242,2242,3182,2162,31043,5002,310
2022-01-212,2642,2802,2252,26363,2002,263
2022-01-202,2902,3472,2522,33464,4002,334
2022-01-192,3822,3902,2832,291115,6002,291
2022-01-182,4852,5302,4242,45362,6002,453
2022-01-172,5562,5602,4982,50043,0002,500
2022-01-142,5642,5642,5152,54850,3002,548
2022-01-132,5972,6422,5852,59254,1002,592
2022-01-122,5402,5872,5152,57270,6002,572
2022-01-112,5672,5892,5012,50186,5002,501
2022-01-072,6432,6932,5782,61080,5002,610
2022-01-062,7002,7002,6342,64376,2002,643
2022-01-052,8252,8252,7452,74572,2002,745
2022-01-042,8152,8482,7972,83064,5002,830

分割・併合履歴 : [2011-07-27]1株→1.2株 [2007-07-26]1株→1.2株