6387 サムコ(株) の時系列データ [2002年度]

日付始値高値安値終値出来高調整後終値
2002-12-302,2602,2602,2502,2603,0001,569.44
2002-12-272,2302,2602,2302,2607,0001,569.44
2002-12-262,2602,2702,2502,26025,0001,569.44
2002-12-252,3002,3002,3002,3001,0001,597.22
2002-12-242,2502,2502,2502,2502,0001,562.50
2002-12-192,2302,2502,2302,25021,0001,562.50
2002-12-182,2402,2502,2402,2405,0001,555.56
2002-12-172,2502,2502,2002,24025,0001,555.56
2002-12-162,2502,2502,2502,2501,0001,562.50
2002-12-112,2802,2802,2802,2802,0001,583.33
2002-12-102,2502,2502,2502,2501,0001,562.50
2002-12-092,2502,2502,2502,2502,0001,562.50
2002-12-062,2502,2502,2402,2503,0001,562.50
2002-12-052,2502,2502,2502,2507,0001,562.50
2002-12-042,2302,2502,2302,25010,0001,562.50
2002-12-032,2502,2502,2502,2503,0001,562.50
2002-12-022,1002,1502,1002,1506,0001,493.06
2002-11-292,0802,0801,9601,9602,0001,361.11
2002-11-282,1302,1302,0502,0504,0001,423.61
2002-11-252,2502,2602,2402,2505,0001,562.50
2002-11-222,0002,2001,9502,2009,0001,527.78
2002-11-211,9001,9001,9001,9001,0001,319.44
2002-11-192,0502,0502,0002,0006,0001,388.89
2002-11-182,1002,1002,1002,1001,0001,458.33
2002-11-152,1502,2402,1502,2403,0001,555.56
2002-11-132,4202,4202,3502,3504,0001,631.94
2002-11-122,4402,4502,4402,4503,0001,701.39
2002-11-112,4502,4502,4502,4501,0001,701.39
2002-11-082,4702,4702,4702,4705,0001,715.28
2002-11-072,4502,4502,4502,4502,0001,701.39
2002-11-062,4402,4402,4402,4401,0001,694.44
2002-11-012,4702,5002,4002,4807,0001,722.22
2002-10-312,4902,5002,4802,50022,0001,736.11
2002-10-302,5202,5802,4302,49023,0001,729.17
2002-10-292,3802,5302,3802,53023,0001,756.94
2002-10-282,3502,4002,3502,4005,0001,666.67
2002-10-252,2902,3002,2902,3003,0001,597.22
2002-10-242,3002,3002,2802,30024,0001,597.22
2002-10-232,2602,3002,2502,30019,0001,597.22
2002-10-222,2902,3002,2902,30011,0001,597.22
2002-10-212,2002,2102,1802,2007,0001,527.78
2002-10-182,0902,1002,0902,1002,0001,458.33
2002-10-172,0502,0902,0502,09025,0001,451.39
2002-10-161,9501,9901,9501,99017,0001,381.94
2002-10-151,9001,9001,8501,90020,0001,319.44
2002-10-101,8401,8401,8401,8401,0001,277.78
2002-10-091,8201,8301,8101,83021,0001,270.83
2002-10-081,7901,8001,7901,8008,0001,250
2002-10-071,7401,8001,7301,80040,0001,250
2002-10-041,7601,7801,7601,7803,0001,236.11
2002-10-021,7701,7701,7701,7701,0001,229.17
2002-09-301,8001,8001,8001,8006,0001,250
2002-09-271,8001,8001,7401,7706,0001,229.17
2002-09-261,8001,8001,8001,8003,0001,250
2002-09-251,8001,8001,8001,8002,0001,250
2002-09-241,8001,8001,8001,80011,0001,250
2002-09-201,8001,8001,8001,80020,0001,250
2002-09-181,7501,7501,7001,7303,0001,201.39
2002-09-171,7501,7501,7501,7502,0001,215.28
2002-09-131,7001,7501,7001,7503,0001,215.28
2002-09-111,9001,9001,8001,8004,0001,250
2002-09-061,7501,8501,7501,8506,0001,284.72
2002-09-051,7501,7501,7501,7501,0001,215.28
2002-09-041,7501,8501,7501,8308,0001,270.83
2002-09-031,7501,8001,7501,8004,0001,250
2002-08-291,7501,7501,7501,7502,0001,215.28
2002-08-281,8001,8001,7301,7507,0001,215.28
2002-08-271,7501,8001,7501,8007,0001,250
2002-08-261,7501,7501,6801,73015,0001,201.39
2002-08-231,8201,8501,7501,75011,0001,215.28
2002-08-211,9001,9001,9001,9006,0001,319.44
2002-08-201,9501,9501,9501,9501,0001,354.17
2002-08-191,7502,0501,7102,05051,0001,423.61
2002-08-161,7701,7701,7501,75038,0001,215.28
2002-08-151,7601,7801,7601,78021,0001,236.11
2002-08-141,8501,8501,7901,80023,0001,250
2002-08-131,8501,8501,8301,85018,0001,284.72
2002-08-091,8901,8901,8801,8802,0001,305.56
2002-08-081,9001,9001,9001,9001,0001,319.44
2002-08-071,9301,9501,9301,93010,0001,340.28
2002-08-061,9601,9801,9501,9508,0001,354.17
2002-08-051,9902,0001,9802,0008,0001,388.89
2002-08-012,0002,0001,9802,0005,0001,388.89
2002-07-312,0502,0502,0502,0501,0001,423.61
2002-07-302,0502,0502,0102,0503,0001,423.61
2002-07-292,0802,1001,9902,00014,0001,388.89
2002-07-262,1202,1602,0802,1007,0001,458.33
2002-07-242,1302,1302,1102,1103,0001,465.28
2002-07-232,1202,1302,1202,1207,0001,472.22
2002-07-222,1202,1302,1202,1307,0001,479.17
2002-07-172,1202,1202,0802,1205,0001,472.22
2002-07-152,0502,1202,0502,10014,0001,458.33
2002-07-122,0502,1002,0402,1006,0001,458.33
2002-07-112,0302,0302,0302,0301,0001,409.72
2002-07-102,0102,0102,0102,0101,0001,395.83
2002-07-092,0102,0101,9802,0006,0001,388.89
2002-07-082,0502,1502,0302,05040,0001,423.61
2002-07-052,1002,1002,0402,06012,0001,430.56
2002-07-042,2802,2802,1602,16013,0001,500
2002-07-032,1302,2202,1102,22015,0001,541.67
2002-07-022,1402,1802,1402,1805,0001,513.89
2002-07-012,2002,2002,1502,1806,0001,513.89
2002-06-282,2002,2002,0802,1505,0001,493.06
2002-06-262,3002,3002,1802,1803,0001,513.89
2002-06-252,2402,2402,2302,2302,0001,548.61
2002-06-202,2902,2902,2902,2901,0001,590.28
2002-06-192,3502,3502,3502,3504,0001,631.94
2002-06-182,3502,3502,3502,3501,0001,631.94
2002-06-172,4502,4502,3402,34010,0001,625
2002-06-142,5402,5402,4802,4806,0001,722.22
2002-06-132,5002,5402,5002,5402,0001,763.89
2002-06-072,5602,6002,5502,6006,0001,805.56
2002-06-052,5302,5302,5102,5102,0001,743.06
2002-06-032,5502,5502,5502,5504,0001,770.83
2002-05-302,6402,6402,6002,60013,0001,805.56
2002-05-292,7002,7002,7002,7001,0001,875
2002-05-272,7502,8002,7502,8005,0001,944.44
2002-05-242,8002,8002,8002,8002,0001,944.44
2002-05-232,8502,8502,8502,8508,0001,979.17
2002-05-222,8502,8502,8502,8502,0001,979.17
2002-05-212,8502,8702,8502,8703,0001,993.06
2002-05-202,8502,8502,8502,8504,0001,979.17
2002-05-172,8502,8502,8002,8506,0001,979.17
2002-05-162,5602,9502,5602,95051,0002,048.61
2002-05-152,5802,6302,5802,5906,0001,798.61
2002-05-142,6202,6202,6002,6002,0001,805.56
2002-05-102,5902,6002,5902,6004,0001,805.56
2002-05-092,6002,7002,6002,63015,0001,826.39
2002-05-082,6502,6502,6002,60011,0001,805.56
2002-05-072,7002,7302,7002,7004,0001,875
2002-05-022,7302,7302,7302,7303,0001,895.83
2002-05-012,7502,7802,7502,7805,0001,930.56
2002-04-262,7402,8002,7402,8005,0001,944.44
2002-04-252,7302,7502,7302,7503,0001,909.72
2002-04-242,7302,7302,7302,7301,0001,895.83
2002-04-232,7202,7502,7202,7503,0001,909.72
2002-04-222,7202,7202,7202,7201,0001,888.89
2002-04-192,6802,7002,6602,7006,0001,875
2002-04-182,7202,7202,7002,7002,0001,875
2002-04-172,7002,8502,7002,75015,0001,909.72
2002-04-162,6002,7502,6002,7009,0001,875
2002-04-122,7202,7202,7202,7201,0001,888.89
2002-04-112,7402,7502,6602,7008,0001,875
2002-04-082,8002,8002,8002,8001,0001,944.44
2002-04-052,9502,9502,8702,90010,0002,013.89
2002-04-043,1003,1402,9803,00020,0002,083.33
2002-04-033,1703,2003,1303,1308,0002,173.61
2002-04-023,1303,2003,0003,20075,0002,222.22
2002-04-012,9503,1202,9503,12054,0002,166.67
2002-03-292,9002,9002,8502,90030,0002,013.89
2002-03-282,7502,8402,7502,84017,0001,972.22
2002-03-272,8002,8102,8002,8004,0001,944.44
2002-03-262,9503,0002,8602,86042,0001,986.11
2002-03-252,7003,0002,6003,00034,0002,083.33
2002-03-222,5802,6502,5002,65015,0001,840.28
2002-03-202,5002,5802,4502,4505,0001,701.39
2002-03-192,6502,6502,4502,4505,0001,701.39
2002-03-182,6002,6002,5502,5508,0001,770.83
2002-03-152,5502,5502,5502,5501,0001,770.83
2002-03-142,7002,7002,6002,6006,0001,805.56
2002-03-132,8002,8002,7702,8005,0001,944.44
2002-03-122,9402,9402,6502,80027,0001,944.44
2002-03-112,9703,0002,9502,97031,0002,062.50
2002-03-082,7202,9502,7202,94091,0002,041.67
2002-03-072,5202,8002,5202,73079,0001,895.83
2002-03-062,3702,5202,3702,52061,0001,750
2002-03-052,3002,3402,2802,34019,0001,625
2002-03-042,3102,3102,2502,2806,0001,583.33
2002-03-012,2502,3202,2502,30031,0001,597.22
2002-02-282,1902,3702,1902,300134,0001,597.22
2002-02-272,0902,1802,0902,17038,0001,506.94
2002-02-261,9902,0801,9802,08070,0001,444.44
2002-02-251,9001,9501,9001,95014,0001,354.17
2002-02-221,9201,9201,9001,9003,0001,319.44
2002-02-211,9301,9401,9101,91010,0001,326.39
2002-02-201,8201,9301,8201,91017,0001,326.39
2002-02-191,8601,8801,8001,86025,0001,291.67
2002-02-181,8901,8901,8901,8902,0001,312.50
2002-02-151,9201,9301,9201,9208,0001,333.33
2002-02-141,9002,0001,8801,88041,0001,305.56
2002-02-131,9301,9301,8501,8809,0001,305.56
2002-02-121,7401,9501,7401,95053,0001,354.17
2002-02-081,7001,7401,7001,70013,0001,180.56
2002-02-071,6501,7101,6501,7105,0001,187.50
2002-02-061,6601,7301,6001,62074,0001,125
2002-02-051,8101,8201,6001,65061,0001,145.83
2002-02-041,9201,9201,8901,8902,0001,312.50
2002-02-011,9702,0101,8901,90043,0001,319.44
2002-01-311,9501,9901,9501,97021,0001,368.06
2002-01-302,0002,0001,9501,95020,0001,354.17
2002-01-292,2002,2002,0902,0907,0001,451.39
2002-01-282,2802,2802,1502,2005,0001,527.78
2002-01-252,3502,3502,2002,2003,0001,527.78
2002-01-242,1502,2202,1502,2004,0001,527.78
2002-01-232,2002,2502,2002,2505,0001,562.50
2002-01-222,4002,4002,3002,40013,0001,666.67
2002-01-212,3302,5502,3202,40040,0001,666.67
2002-01-182,0002,3202,0002,32053,0001,611.11
2002-01-172,0002,0702,0002,0705,0001,437.50
2002-01-161,9902,0501,9001,98017,0001,375
2002-01-152,2002,2002,1002,1008,0001,458.33
2002-01-112,3402,4302,3002,32041,0001,611.11
2002-01-102,1902,4902,1802,450123,0001,701.39
2002-01-092,1602,2002,1402,17037,0001,506.94
2002-01-082,1402,2102,1202,200145,0001,527.78
2002-01-071,9402,1201,9002,10075,0001,458.33
2002-01-041,9501,9501,9001,9004,0001,319.44

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