6387 サムコ(株) の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-28 | 1,770 | 1,870 | 1,770 | 1,860 | 26,000 | 1,291.67 |
| 2001-12-27 | 1,830 | 1,830 | 1,750 | 1,760 | 32,000 | 1,222.22 |
| 2001-12-26 | 1,680 | 1,800 | 1,660 | 1,790 | 32,000 | 1,243.06 |
| 2001-12-25 | 1,650 | 1,680 | 1,650 | 1,680 | 9,000 | 1,166.67 |
| 2001-12-21 | 1,700 | 1,780 | 1,700 | 1,700 | 19,000 | 1,180.56 |
| 2001-12-20 | 1,600 | 1,650 | 1,580 | 1,650 | 17,000 | 1,145.83 |
| 2001-12-19 | 1,670 | 1,720 | 1,590 | 1,600 | 27,000 | 1,111.11 |
| 2001-12-18 | 1,750 | 1,780 | 1,700 | 1,700 | 13,000 | 1,180.56 |
| 2001-12-17 | 1,850 | 1,850 | 1,750 | 1,750 | 12,000 | 1,215.28 |
| 2001-12-14 | 1,930 | 1,930 | 1,890 | 1,890 | 6,000 | 1,312.50 |
| 2001-12-13 | 1,990 | 2,000 | 1,970 | 1,980 | 19,000 | 1,375 |
| 2001-12-12 | 2,010 | 2,050 | 1,880 | 2,000 | 39,000 | 1,388.89 |
| 2001-12-11 | 2,100 | 2,100 | 2,000 | 2,030 | 9,000 | 1,409.72 |
| 2001-12-10 | 2,160 | 2,330 | 2,160 | 2,200 | 74,000 | 1,527.78 |
| 2001-12-07 | 1,850 | 2,180 | 1,850 | 2,160 | 170,000 | 1,500 |
| 2001-12-06 | 1,820 | 1,870 | 1,800 | 1,850 | 78,000 | 1,284.72 |
| 2001-12-05 | 1,620 | 1,740 | 1,600 | 1,720 | 25,000 | 1,194.44 |
| 2001-12-04 | 1,560 | 1,560 | 1,560 | 1,560 | 2,000 | 1,083.33 |
| 2001-12-03 | 1,540 | 1,550 | 1,530 | 1,550 | 14,000 | 1,076.39 |
| 2001-11-30 | 1,600 | 1,600 | 1,550 | 1,550 | 4,000 | 1,076.39 |
| 2001-11-29 | 1,620 | 1,620 | 1,600 | 1,600 | 7,000 | 1,111.11 |
| 2001-11-28 | 1,680 | 1,680 | 1,680 | 1,680 | 2,000 | 1,166.67 |
| 2001-11-27 | 1,700 | 1,700 | 1,700 | 1,700 | 2,000 | 1,180.56 |
| 2001-11-22 | 1,760 | 1,760 | 1,700 | 1,700 | 5,000 | 1,180.56 |
| 2001-11-21 | 1,770 | 1,800 | 1,770 | 1,800 | 4,000 | 1,250 |
| 2001-11-20 | 1,800 | 1,800 | 1,800 | 1,800 | 5,000 | 1,250 |
| 2001-11-19 | 1,800 | 1,800 | 1,760 | 1,780 | 6,000 | 1,236.11 |
| 2001-11-16 | 1,830 | 1,830 | 1,810 | 1,810 | 3,000 | 1,256.94 |
| 2001-11-15 | 1,800 | 1,800 | 1,800 | 1,800 | 2,000 | 1,250 |
| 2001-11-14 | 1,660 | 1,800 | 1,660 | 1,800 | 18,000 | 1,250 |
| 2001-11-13 | 1,680 | 1,680 | 1,550 | 1,630 | 23,000 | 1,131.94 |
| 2001-11-12 | 1,720 | 1,750 | 1,720 | 1,750 | 2,000 | 1,215.28 |
| 2001-11-09 | 1,700 | 1,700 | 1,640 | 1,700 | 11,000 | 1,180.56 |
| 2001-11-08 | 1,850 | 1,850 | 1,750 | 1,750 | 9,000 | 1,215.28 |
| 2001-11-07 | 1,950 | 1,950 | 1,820 | 1,820 | 20,000 | 1,263.89 |
| 2001-11-06 | 1,850 | 2,050 | 1,810 | 2,000 | 73,000 | 1,388.89 |
| 2001-11-05 | 1,590 | 1,810 | 1,590 | 1,800 | 63,000 | 1,250 |
| 2001-11-02 | 1,540 | 1,570 | 1,540 | 1,570 | 11,000 | 1,090.28 |
| 2001-11-01 | 1,500 | 1,500 | 1,480 | 1,500 | 13,000 | 1,041.67 |
| 2001-10-31 | 1,450 | 1,470 | 1,420 | 1,470 | 9,000 | 1,020.83 |
| 2001-10-30 | 1,460 | 1,520 | 1,410 | 1,410 | 9,000 | 979.17 |
| 2001-10-29 | 1,550 | 1,550 | 1,500 | 1,500 | 9,000 | 1,041.67 |
| 2001-10-26 | 1,610 | 1,610 | 1,580 | 1,610 | 9,000 | 1,118.06 |
| 2001-10-25 | 1,700 | 1,700 | 1,620 | 1,660 | 26,000 | 1,152.78 |
| 2001-10-24 | 1,620 | 1,760 | 1,600 | 1,700 | 30,000 | 1,180.56 |
| 2001-10-23 | 1,520 | 1,580 | 1,520 | 1,580 | 13,000 | 1,097.22 |
| 2001-10-22 | 1,400 | 1,540 | 1,400 | 1,520 | 33,000 | 1,055.56 |
| 2001-10-19 | 1,400 | 1,420 | 1,400 | 1,400 | 49,000 | 972.22 |
| 2001-10-18 | 1,400 | 1,410 | 1,390 | 1,400 | 38,000 | 972.22 |
| 2001-10-17 | 1,400 | 1,400 | 1,400 | 1,400 | 8,000 | 972.22 |
| 2001-10-16 | 1,420 | 1,420 | 1,400 | 1,400 | 7,000 | 972.22 |
| 2001-10-15 | 1,490 | 1,500 | 1,440 | 1,440 | 9,000 | 1,000 |
| 2001-10-12 | 1,490 | 1,500 | 1,490 | 1,500 | 5,000 | 1,041.67 |
| 2001-10-11 | 1,500 | 1,500 | 1,480 | 1,480 | 5,000 | 1,027.78 |
| 2001-10-10 | 1,580 | 1,580 | 1,500 | 1,500 | 11,000 | 1,041.67 |
| 2001-10-09 | 1,630 | 1,630 | 1,630 | 1,630 | 2,000 | 1,131.94 |
| 2001-10-05 | 1,570 | 1,650 | 1,570 | 1,650 | 13,000 | 1,145.83 |
| 2001-10-04 | 1,600 | 1,630 | 1,600 | 1,630 | 8,000 | 1,131.94 |
| 2001-10-03 | 1,270 | 1,550 | 1,270 | 1,550 | 49,000 | 1,076.39 |
| 2001-10-02 | 1,240 | 1,280 | 1,240 | 1,270 | 12,000 | 881.94 |
| 2001-10-01 | 1,250 | 1,250 | 1,250 | 1,250 | 6,000 | 868.06 |
| 2001-09-27 | 1,250 | 1,250 | 1,250 | 1,250 | 5,000 | 868.06 |
| 2001-09-26 | 1,300 | 1,330 | 1,230 | 1,250 | 14,000 | 868.06 |
| 2001-09-25 | 1,300 | 1,300 | 1,200 | 1,200 | 2,000 | 833.33 |
| 2001-09-21 | 1,250 | 1,250 | 1,190 | 1,190 | 2,000 | 826.39 |
| 2001-09-20 | 1,230 | 1,230 | 1,230 | 1,230 | 1,000 | 854.17 |
| 2001-09-19 | 1,220 | 1,220 | 1,200 | 1,200 | 2,000 | 833.33 |
| 2001-09-18 | 1,170 | 1,220 | 1,170 | 1,200 | 9,000 | 833.33 |
| 2001-09-17 | 1,180 | 1,180 | 1,170 | 1,170 | 6,000 | 812.50 |
| 2001-09-14 | 1,280 | 1,280 | 1,220 | 1,220 | 5,000 | 847.22 |
| 2001-09-13 | 1,180 | 1,290 | 1,170 | 1,250 | 18,000 | 868.06 |
| 2001-09-12 | 1,200 | 1,280 | 1,180 | 1,250 | 47,000 | 868.06 |
| 2001-09-11 | 1,610 | 1,630 | 1,340 | 1,500 | 28,000 | 1,041.67 |
| 2001-09-10 | 1,720 | 1,720 | 1,680 | 1,680 | 6,000 | 1,166.67 |
| 2001-09-07 | 1,780 | 1,800 | 1,730 | 1,730 | 22,000 | 1,201.39 |
| 2001-09-06 | 1,800 | 1,880 | 1,800 | 1,800 | 11,000 | 1,250 |
| 2001-09-05 | 2,000 | 2,000 | 1,870 | 1,880 | 28,000 | 1,305.56 |
| 2001-09-04 | 2,000 | 2,000 | 1,970 | 1,970 | 8,000 | 1,368.06 |
| 2001-09-03 | 2,000 | 2,000 | 2,000 | 2,000 | 25,000 | 1,388.89 |
| 2001-08-31 | 1,990 | 2,030 | 1,990 | 2,010 | 9,000 | 1,395.83 |
| 2001-08-30 | 2,000 | 2,000 | 1,970 | 1,980 | 11,000 | 1,375 |
| 2001-08-29 | 2,000 | 2,000 | 2,000 | 2,000 | 28,000 | 1,388.89 |
| 2001-08-28 | 2,000 | 2,000 | 2,000 | 2,000 | 10,000 | 1,388.89 |
| 2001-08-27 | 2,020 | 2,020 | 2,000 | 2,000 | 9,000 | 1,388.89 |
| 2001-08-24 | 2,050 | 2,050 | 2,000 | 2,000 | 20,000 | 1,388.89 |
| 2001-08-23 | 2,020 | 2,060 | 2,020 | 2,050 | 8,000 | 1,423.61 |
| 2001-08-22 | 2,020 | 2,040 | 2,000 | 2,020 | 18,000 | 1,402.78 |
| 2001-08-21 | 2,100 | 2,100 | 2,020 | 2,040 | 10,000 | 1,416.67 |
| 2001-08-20 | 2,100 | 2,100 | 2,010 | 2,010 | 4,000 | 1,395.83 |
| 2001-08-17 | 2,300 | 2,300 | 2,150 | 2,150 | 10,000 | 1,493.06 |
| 2001-08-16 | 2,420 | 2,420 | 2,350 | 2,350 | 8,000 | 1,631.94 |
| 2001-08-15 | 2,500 | 2,500 | 2,480 | 2,490 | 3,000 | 1,729.17 |
| 2001-08-14 | 2,470 | 2,480 | 2,470 | 2,480 | 3,000 | 1,722.22 |
| 2001-08-13 | 2,400 | 2,490 | 2,370 | 2,490 | 20,000 | 1,729.17 |
| 2001-08-10 | 2,400 | 2,400 | 2,400 | 2,400 | 6,000 | 1,666.67 |
| 2001-08-09 | 2,450 | 2,450 | 2,400 | 2,420 | 29,000 | 1,680.56 |
| 2001-08-08 | 2,500 | 2,500 | 2,450 | 2,450 | 5,000 | 1,701.39 |
| 2001-08-07 | 2,400 | 2,500 | 2,390 | 2,500 | 21,000 | 1,736.11 |
| 2001-08-06 | 2,400 | 2,400 | 2,330 | 2,400 | 28,000 | 1,666.67 |
| 2001-08-03 | 2,250 | 2,480 | 2,200 | 2,400 | 51,000 | 1,666.67 |
| 2001-08-02 | 2,050 | 2,290 | 2,050 | 2,290 | 30,000 | 1,590.28 |
| 2001-08-01 | 2,100 | 2,110 | 2,050 | 2,050 | 13,000 | 1,423.61 |
| 2001-07-31 | 2,120 | 2,130 | 2,120 | 2,130 | 3,000 | 1,479.17 |
| 2001-07-30 | 2,170 | 2,170 | 2,150 | 2,170 | 3,000 | 1,506.94 |
| 2001-07-27 | 2,250 | 2,250 | 2,200 | 2,230 | 4,000 | 1,548.61 |
| 2001-07-26 | 2,230 | 2,250 | 2,230 | 2,250 | 2,000 | 1,562.50 |
| 2001-07-25 | 2,260 | 2,270 | 2,230 | 2,270 | 8,000 | 1,576.39 |
| 2001-07-24 | 2,300 | 2,300 | 2,250 | 2,300 | 8,000 | 1,597.22 |
| 2001-07-23 | 2,300 | 2,300 | 2,250 | 2,300 | 11,000 | 1,597.22 |
| 2001-07-19 | 2,300 | 2,350 | 2,300 | 2,350 | 6,000 | 1,631.94 |
| 2001-07-18 | 2,350 | 2,360 | 2,300 | 2,350 | 21,000 | 1,631.94 |
| 2001-07-17 | 2,500 | 2,500 | 2,270 | 2,400 | 34,000 | 1,666.67 |
| 2001-07-16 | 2,520 | 2,520 | 2,500 | 2,520 | 26,000 | 1,750 |
| 2001-07-13 | 2,360 | 2,600 | 2,360 | 2,570 | 30,000 | 1,784.72 |
| 2001-07-12 | 2,340 | 2,360 | 2,340 | 2,360 | 2,000 | 1,638.89 |
| 2001-07-11 | 2,220 | 2,300 | 2,220 | 2,300 | 15,000 | 1,597.22 |
| 2001-07-10 | 2,150 | 2,240 | 2,150 | 2,240 | 16,000 | 1,555.56 |
| 2001-07-09 | 2,350 | 2,350 | 2,100 | 2,150 | 17,000 | 1,493.06 |
| 2001-07-06 | 2,460 | 2,460 | 2,410 | 2,430 | 12,000 | 1,687.50 |
| 2001-07-05 | 2,400 | 2,580 | 2,400 | 2,500 | 35,000 | 1,736.11 |
| 2001-07-04 | 2,400 | 2,420 | 2,390 | 2,400 | 22,000 | 1,666.67 |
| 2001-07-03 | 2,220 | 2,420 | 2,220 | 2,380 | 40,000 | 1,652.78 |
| 2001-07-02 | 2,350 | 2,400 | 2,220 | 2,250 | 38,000 | 1,562.50 |
| 2001-06-29 | 2,280 | 2,490 | 2,280 | 2,400 | 28,000 | 1,666.67 |
| 2001-06-28 | 2,470 | 2,470 | 2,300 | 2,300 | 18,000 | 1,597.22 |
| 2001-06-27 | 2,000 | 2,600 | 2,000 | 2,500 | 93,000 | 1,736.11 |
| 2001-06-26 | 2,050 | 2,050 | 1,930 | 1,950 | 26,000 | 1,354.17 |
| 2001-06-25 | 2,150 | 2,150 | 2,050 | 2,050 | 27,000 | 1,423.61 |
| 2001-06-22 | 2,400 | 2,400 | 2,100 | 2,120 | 65,000 | 1,472.22 |
| 2001-06-21 | 2,420 | 2,430 | 2,400 | 2,400 | 16,000 | 1,666.67 |
| 2001-06-20 | 2,500 | 2,500 | 2,390 | 2,420 | 36,000 | 1,680.56 |
| 2001-06-19 | 2,550 | 2,560 | 2,510 | 2,510 | 18,000 | 1,743.06 |
| 2001-06-18 | 2,560 | 2,580 | 2,530 | 2,550 | 19,000 | 1,770.83 |
| 2001-06-15 | 2,670 | 2,700 | 2,550 | 2,580 | 26,000 | 1,791.67 |
| 2001-06-14 | 2,730 | 2,730 | 2,700 | 2,700 | 34,000 | 1,875 |
| 2001-06-13 | 2,730 | 2,830 | 2,700 | 2,760 | 57,000 | 1,916.67 |
| 2001-06-12 | 3,060 | 3,060 | 2,710 | 2,710 | 47,000 | 1,881.94 |
| 2001-06-11 | 3,160 | 3,160 | 3,040 | 3,050 | 17,000 | 2,118.06 |
| 2001-06-08 | 3,240 | 3,260 | 3,120 | 3,140 | 83,000 | 2,180.56 |
| 2001-06-07 | 3,280 | 3,300 | 3,210 | 3,210 | 50,000 | 2,229.17 |
| 2001-06-06 | 3,310 | 3,380 | 3,290 | 3,300 | 31,000 | 2,291.67 |
| 2001-06-05 | 3,300 | 3,320 | 3,290 | 3,310 | 34,000 | 2,298.61 |
| 2001-06-04 | 3,400 | 3,500 | 3,300 | 3,300 | 94,000 | 2,291.67 |
| 2001-06-01 | 3,250 | 3,400 | 3,210 | 3,400 | 195,000 | 2,361.11 |
| 2001-05-31 | 3,500 | 3,560 | 3,110 | 3,190 | 256,000 | 2,215.28 |
| 2001-05-30 | 3,600 | 3,840 | 3,550 | 3,610 | 1,802,001 | 2,506.94 |
分割・併合履歴 ： [2011-07-27]1株→1.2株 [2007-07-26]1株→1.2株
