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
2022-01-172,5562,5602,4982,50043,0002,500
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