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 |
|---|---|---|---|---|---|---|
| 2002-12-30 | 2,260 | 2,260 | 2,250 | 2,260 | 3,000 | 1,569.44 |
| 2002-12-27 | 2,230 | 2,260 | 2,230 | 2,260 | 7,000 | 1,569.44 |
| 2002-12-26 | 2,260 | 2,270 | 2,250 | 2,260 | 25,000 | 1,569.44 |
| 2002-12-25 | 2,300 | 2,300 | 2,300 | 2,300 | 1,000 | 1,597.22 |
| 2002-12-24 | 2,250 | 2,250 | 2,250 | 2,250 | 2,000 | 1,562.50 |
| 2002-12-19 | 2,230 | 2,250 | 2,230 | 2,250 | 21,000 | 1,562.50 |
| 2002-12-18 | 2,240 | 2,250 | 2,240 | 2,240 | 5,000 | 1,555.56 |
| 2002-12-17 | 2,250 | 2,250 | 2,200 | 2,240 | 25,000 | 1,555.56 |
| 2002-12-16 | 2,250 | 2,250 | 2,250 | 2,250 | 1,000 | 1,562.50 |
| 2002-12-11 | 2,280 | 2,280 | 2,280 | 2,280 | 2,000 | 1,583.33 |
| 2002-12-10 | 2,250 | 2,250 | 2,250 | 2,250 | 1,000 | 1,562.50 |
| 2002-12-09 | 2,250 | 2,250 | 2,250 | 2,250 | 2,000 | 1,562.50 |
| 2002-12-06 | 2,250 | 2,250 | 2,240 | 2,250 | 3,000 | 1,562.50 |
| 2002-12-05 | 2,250 | 2,250 | 2,250 | 2,250 | 7,000 | 1,562.50 |
| 2002-12-04 | 2,230 | 2,250 | 2,230 | 2,250 | 10,000 | 1,562.50 |
| 2002-12-03 | 2,250 | 2,250 | 2,250 | 2,250 | 3,000 | 1,562.50 |
| 2002-12-02 | 2,100 | 2,150 | 2,100 | 2,150 | 6,000 | 1,493.06 |
| 2002-11-29 | 2,080 | 2,080 | 1,960 | 1,960 | 2,000 | 1,361.11 |
| 2002-11-28 | 2,130 | 2,130 | 2,050 | 2,050 | 4,000 | 1,423.61 |
| 2002-11-25 | 2,250 | 2,260 | 2,240 | 2,250 | 5,000 | 1,562.50 |
| 2002-11-22 | 2,000 | 2,200 | 1,950 | 2,200 | 9,000 | 1,527.78 |
| 2002-11-21 | 1,900 | 1,900 | 1,900 | 1,900 | 1,000 | 1,319.44 |
| 2002-11-19 | 2,050 | 2,050 | 2,000 | 2,000 | 6,000 | 1,388.89 |
| 2002-11-18 | 2,100 | 2,100 | 2,100 | 2,100 | 1,000 | 1,458.33 |
| 2002-11-15 | 2,150 | 2,240 | 2,150 | 2,240 | 3,000 | 1,555.56 |
| 2002-11-13 | 2,420 | 2,420 | 2,350 | 2,350 | 4,000 | 1,631.94 |
| 2002-11-12 | 2,440 | 2,450 | 2,440 | 2,450 | 3,000 | 1,701.39 |
| 2002-11-11 | 2,450 | 2,450 | 2,450 | 2,450 | 1,000 | 1,701.39 |
| 2002-11-08 | 2,470 | 2,470 | 2,470 | 2,470 | 5,000 | 1,715.28 |
| 2002-11-07 | 2,450 | 2,450 | 2,450 | 2,450 | 2,000 | 1,701.39 |
| 2002-11-06 | 2,440 | 2,440 | 2,440 | 2,440 | 1,000 | 1,694.44 |
| 2002-11-01 | 2,470 | 2,500 | 2,400 | 2,480 | 7,000 | 1,722.22 |
| 2002-10-31 | 2,490 | 2,500 | 2,480 | 2,500 | 22,000 | 1,736.11 |
| 2002-10-30 | 2,520 | 2,580 | 2,430 | 2,490 | 23,000 | 1,729.17 |
| 2002-10-29 | 2,380 | 2,530 | 2,380 | 2,530 | 23,000 | 1,756.94 |
| 2002-10-28 | 2,350 | 2,400 | 2,350 | 2,400 | 5,000 | 1,666.67 |
| 2002-10-25 | 2,290 | 2,300 | 2,290 | 2,300 | 3,000 | 1,597.22 |
| 2002-10-24 | 2,300 | 2,300 | 2,280 | 2,300 | 24,000 | 1,597.22 |
| 2002-10-23 | 2,260 | 2,300 | 2,250 | 2,300 | 19,000 | 1,597.22 |
| 2002-10-22 | 2,290 | 2,300 | 2,290 | 2,300 | 11,000 | 1,597.22 |
| 2002-10-21 | 2,200 | 2,210 | 2,180 | 2,200 | 7,000 | 1,527.78 |
| 2002-10-18 | 2,090 | 2,100 | 2,090 | 2,100 | 2,000 | 1,458.33 |
| 2002-10-17 | 2,050 | 2,090 | 2,050 | 2,090 | 25,000 | 1,451.39 |
| 2002-10-16 | 1,950 | 1,990 | 1,950 | 1,990 | 17,000 | 1,381.94 |
| 2002-10-15 | 1,900 | 1,900 | 1,850 | 1,900 | 20,000 | 1,319.44 |
| 2002-10-10 | 1,840 | 1,840 | 1,840 | 1,840 | 1,000 | 1,277.78 |
| 2002-10-09 | 1,820 | 1,830 | 1,810 | 1,830 | 21,000 | 1,270.83 |
| 2002-10-08 | 1,790 | 1,800 | 1,790 | 1,800 | 8,000 | 1,250 |
| 2002-10-07 | 1,740 | 1,800 | 1,730 | 1,800 | 40,000 | 1,250 |
| 2002-10-04 | 1,760 | 1,780 | 1,760 | 1,780 | 3,000 | 1,236.11 |
| 2002-10-02 | 1,770 | 1,770 | 1,770 | 1,770 | 1,000 | 1,229.17 |
| 2002-09-30 | 1,800 | 1,800 | 1,800 | 1,800 | 6,000 | 1,250 |
| 2002-09-27 | 1,800 | 1,800 | 1,740 | 1,770 | 6,000 | 1,229.17 |
| 2002-09-26 | 1,800 | 1,800 | 1,800 | 1,800 | 3,000 | 1,250 |
| 2002-09-25 | 1,800 | 1,800 | 1,800 | 1,800 | 2,000 | 1,250 |
| 2002-09-24 | 1,800 | 1,800 | 1,800 | 1,800 | 11,000 | 1,250 |
| 2002-09-20 | 1,800 | 1,800 | 1,800 | 1,800 | 20,000 | 1,250 |
| 2002-09-18 | 1,750 | 1,750 | 1,700 | 1,730 | 3,000 | 1,201.39 |
| 2002-09-17 | 1,750 | 1,750 | 1,750 | 1,750 | 2,000 | 1,215.28 |
| 2002-09-13 | 1,700 | 1,750 | 1,700 | 1,750 | 3,000 | 1,215.28 |
| 2002-09-11 | 1,900 | 1,900 | 1,800 | 1,800 | 4,000 | 1,250 |
| 2002-09-06 | 1,750 | 1,850 | 1,750 | 1,850 | 6,000 | 1,284.72 |
| 2002-09-05 | 1,750 | 1,750 | 1,750 | 1,750 | 1,000 | 1,215.28 |
| 2002-09-04 | 1,750 | 1,850 | 1,750 | 1,830 | 8,000 | 1,270.83 |
| 2002-09-03 | 1,750 | 1,800 | 1,750 | 1,800 | 4,000 | 1,250 |
| 2002-08-29 | 1,750 | 1,750 | 1,750 | 1,750 | 2,000 | 1,215.28 |
| 2002-08-28 | 1,800 | 1,800 | 1,730 | 1,750 | 7,000 | 1,215.28 |
| 2002-08-27 | 1,750 | 1,800 | 1,750 | 1,800 | 7,000 | 1,250 |
| 2002-08-26 | 1,750 | 1,750 | 1,680 | 1,730 | 15,000 | 1,201.39 |
| 2002-08-23 | 1,820 | 1,850 | 1,750 | 1,750 | 11,000 | 1,215.28 |
| 2002-08-21 | 1,900 | 1,900 | 1,900 | 1,900 | 6,000 | 1,319.44 |
| 2002-08-20 | 1,950 | 1,950 | 1,950 | 1,950 | 1,000 | 1,354.17 |
| 2002-08-19 | 1,750 | 2,050 | 1,710 | 2,050 | 51,000 | 1,423.61 |
| 2002-08-16 | 1,770 | 1,770 | 1,750 | 1,750 | 38,000 | 1,215.28 |
| 2002-08-15 | 1,760 | 1,780 | 1,760 | 1,780 | 21,000 | 1,236.11 |
| 2002-08-14 | 1,850 | 1,850 | 1,790 | 1,800 | 23,000 | 1,250 |
| 2002-08-13 | 1,850 | 1,850 | 1,830 | 1,850 | 18,000 | 1,284.72 |
| 2002-08-09 | 1,890 | 1,890 | 1,880 | 1,880 | 2,000 | 1,305.56 |
| 2002-08-08 | 1,900 | 1,900 | 1,900 | 1,900 | 1,000 | 1,319.44 |
| 2002-08-07 | 1,930 | 1,950 | 1,930 | 1,930 | 10,000 | 1,340.28 |
| 2002-08-06 | 1,960 | 1,980 | 1,950 | 1,950 | 8,000 | 1,354.17 |
| 2002-08-05 | 1,990 | 2,000 | 1,980 | 2,000 | 8,000 | 1,388.89 |
| 2002-08-01 | 2,000 | 2,000 | 1,980 | 2,000 | 5,000 | 1,388.89 |
| 2002-07-31 | 2,050 | 2,050 | 2,050 | 2,050 | 1,000 | 1,423.61 |
| 2002-07-30 | 2,050 | 2,050 | 2,010 | 2,050 | 3,000 | 1,423.61 |
| 2002-07-29 | 2,080 | 2,100 | 1,990 | 2,000 | 14,000 | 1,388.89 |
| 2002-07-26 | 2,120 | 2,160 | 2,080 | 2,100 | 7,000 | 1,458.33 |
| 2002-07-24 | 2,130 | 2,130 | 2,110 | 2,110 | 3,000 | 1,465.28 |
| 2002-07-23 | 2,120 | 2,130 | 2,120 | 2,120 | 7,000 | 1,472.22 |
| 2002-07-22 | 2,120 | 2,130 | 2,120 | 2,130 | 7,000 | 1,479.17 |
| 2002-07-17 | 2,120 | 2,120 | 2,080 | 2,120 | 5,000 | 1,472.22 |
| 2002-07-15 | 2,050 | 2,120 | 2,050 | 2,100 | 14,000 | 1,458.33 |
| 2002-07-12 | 2,050 | 2,100 | 2,040 | 2,100 | 6,000 | 1,458.33 |
| 2002-07-11 | 2,030 | 2,030 | 2,030 | 2,030 | 1,000 | 1,409.72 |
| 2002-07-10 | 2,010 | 2,010 | 2,010 | 2,010 | 1,000 | 1,395.83 |
| 2002-07-09 | 2,010 | 2,010 | 1,980 | 2,000 | 6,000 | 1,388.89 |
| 2002-07-08 | 2,050 | 2,150 | 2,030 | 2,050 | 40,000 | 1,423.61 |
| 2002-07-05 | 2,100 | 2,100 | 2,040 | 2,060 | 12,000 | 1,430.56 |
| 2002-07-04 | 2,280 | 2,280 | 2,160 | 2,160 | 13,000 | 1,500 |
| 2002-07-03 | 2,130 | 2,220 | 2,110 | 2,220 | 15,000 | 1,541.67 |
| 2002-07-02 | 2,140 | 2,180 | 2,140 | 2,180 | 5,000 | 1,513.89 |
| 2002-07-01 | 2,200 | 2,200 | 2,150 | 2,180 | 6,000 | 1,513.89 |
| 2002-06-28 | 2,200 | 2,200 | 2,080 | 2,150 | 5,000 | 1,493.06 |
| 2002-06-26 | 2,300 | 2,300 | 2,180 | 2,180 | 3,000 | 1,513.89 |
| 2002-06-25 | 2,240 | 2,240 | 2,230 | 2,230 | 2,000 | 1,548.61 |
| 2002-06-20 | 2,290 | 2,290 | 2,290 | 2,290 | 1,000 | 1,590.28 |
| 2002-06-19 | 2,350 | 2,350 | 2,350 | 2,350 | 4,000 | 1,631.94 |
| 2002-06-18 | 2,350 | 2,350 | 2,350 | 2,350 | 1,000 | 1,631.94 |
| 2002-06-17 | 2,450 | 2,450 | 2,340 | 2,340 | 10,000 | 1,625 |
| 2002-06-14 | 2,540 | 2,540 | 2,480 | 2,480 | 6,000 | 1,722.22 |
| 2002-06-13 | 2,500 | 2,540 | 2,500 | 2,540 | 2,000 | 1,763.89 |
| 2002-06-07 | 2,560 | 2,600 | 2,550 | 2,600 | 6,000 | 1,805.56 |
| 2002-06-05 | 2,530 | 2,530 | 2,510 | 2,510 | 2,000 | 1,743.06 |
| 2002-06-03 | 2,550 | 2,550 | 2,550 | 2,550 | 4,000 | 1,770.83 |
| 2002-05-30 | 2,640 | 2,640 | 2,600 | 2,600 | 13,000 | 1,805.56 |
| 2002-05-29 | 2,700 | 2,700 | 2,700 | 2,700 | 1,000 | 1,875 |
| 2002-05-27 | 2,750 | 2,800 | 2,750 | 2,800 | 5,000 | 1,944.44 |
| 2002-05-24 | 2,800 | 2,800 | 2,800 | 2,800 | 2,000 | 1,944.44 |
| 2002-05-23 | 2,850 | 2,850 | 2,850 | 2,850 | 8,000 | 1,979.17 |
| 2002-05-22 | 2,850 | 2,850 | 2,850 | 2,850 | 2,000 | 1,979.17 |
| 2002-05-21 | 2,850 | 2,870 | 2,850 | 2,870 | 3,000 | 1,993.06 |
| 2002-05-20 | 2,850 | 2,850 | 2,850 | 2,850 | 4,000 | 1,979.17 |
| 2002-05-17 | 2,850 | 2,850 | 2,800 | 2,850 | 6,000 | 1,979.17 |
| 2002-05-16 | 2,560 | 2,950 | 2,560 | 2,950 | 51,000 | 2,048.61 |
| 2002-05-15 | 2,580 | 2,630 | 2,580 | 2,590 | 6,000 | 1,798.61 |
| 2002-05-14 | 2,620 | 2,620 | 2,600 | 2,600 | 2,000 | 1,805.56 |
| 2002-05-10 | 2,590 | 2,600 | 2,590 | 2,600 | 4,000 | 1,805.56 |
| 2002-05-09 | 2,600 | 2,700 | 2,600 | 2,630 | 15,000 | 1,826.39 |
| 2002-05-08 | 2,650 | 2,650 | 2,600 | 2,600 | 11,000 | 1,805.56 |
| 2002-05-07 | 2,700 | 2,730 | 2,700 | 2,700 | 4,000 | 1,875 |
| 2002-05-02 | 2,730 | 2,730 | 2,730 | 2,730 | 3,000 | 1,895.83 |
| 2002-05-01 | 2,750 | 2,780 | 2,750 | 2,780 | 5,000 | 1,930.56 |
| 2002-04-26 | 2,740 | 2,800 | 2,740 | 2,800 | 5,000 | 1,944.44 |
| 2002-04-25 | 2,730 | 2,750 | 2,730 | 2,750 | 3,000 | 1,909.72 |
| 2002-04-24 | 2,730 | 2,730 | 2,730 | 2,730 | 1,000 | 1,895.83 |
| 2002-04-23 | 2,720 | 2,750 | 2,720 | 2,750 | 3,000 | 1,909.72 |
| 2002-04-22 | 2,720 | 2,720 | 2,720 | 2,720 | 1,000 | 1,888.89 |
| 2002-04-19 | 2,680 | 2,700 | 2,660 | 2,700 | 6,000 | 1,875 |
| 2002-04-18 | 2,720 | 2,720 | 2,700 | 2,700 | 2,000 | 1,875 |
| 2002-04-17 | 2,700 | 2,850 | 2,700 | 2,750 | 15,000 | 1,909.72 |
| 2002-04-16 | 2,600 | 2,750 | 2,600 | 2,700 | 9,000 | 1,875 |
| 2002-04-12 | 2,720 | 2,720 | 2,720 | 2,720 | 1,000 | 1,888.89 |
| 2002-04-11 | 2,740 | 2,750 | 2,660 | 2,700 | 8,000 | 1,875 |
| 2002-04-08 | 2,800 | 2,800 | 2,800 | 2,800 | 1,000 | 1,944.44 |
| 2002-04-05 | 2,950 | 2,950 | 2,870 | 2,900 | 10,000 | 2,013.89 |
| 2002-04-04 | 3,100 | 3,140 | 2,980 | 3,000 | 20,000 | 2,083.33 |
| 2002-04-03 | 3,170 | 3,200 | 3,130 | 3,130 | 8,000 | 2,173.61 |
| 2002-04-02 | 3,130 | 3,200 | 3,000 | 3,200 | 75,000 | 2,222.22 |
| 2002-04-01 | 2,950 | 3,120 | 2,950 | 3,120 | 54,000 | 2,166.67 |
| 2002-03-29 | 2,900 | 2,900 | 2,850 | 2,900 | 30,000 | 2,013.89 |
| 2002-03-28 | 2,750 | 2,840 | 2,750 | 2,840 | 17,000 | 1,972.22 |
| 2002-03-27 | 2,800 | 2,810 | 2,800 | 2,800 | 4,000 | 1,944.44 |
| 2002-03-26 | 2,950 | 3,000 | 2,860 | 2,860 | 42,000 | 1,986.11 |
| 2002-03-25 | 2,700 | 3,000 | 2,600 | 3,000 | 34,000 | 2,083.33 |
| 2002-03-22 | 2,580 | 2,650 | 2,500 | 2,650 | 15,000 | 1,840.28 |
| 2002-03-20 | 2,500 | 2,580 | 2,450 | 2,450 | 5,000 | 1,701.39 |
| 2002-03-19 | 2,650 | 2,650 | 2,450 | 2,450 | 5,000 | 1,701.39 |
| 2002-03-18 | 2,600 | 2,600 | 2,550 | 2,550 | 8,000 | 1,770.83 |
| 2002-03-15 | 2,550 | 2,550 | 2,550 | 2,550 | 1,000 | 1,770.83 |
| 2002-03-14 | 2,700 | 2,700 | 2,600 | 2,600 | 6,000 | 1,805.56 |
| 2002-03-13 | 2,800 | 2,800 | 2,770 | 2,800 | 5,000 | 1,944.44 |
| 2002-03-12 | 2,940 | 2,940 | 2,650 | 2,800 | 27,000 | 1,944.44 |
| 2002-03-11 | 2,970 | 3,000 | 2,950 | 2,970 | 31,000 | 2,062.50 |
| 2002-03-08 | 2,720 | 2,950 | 2,720 | 2,940 | 91,000 | 2,041.67 |
| 2002-03-07 | 2,520 | 2,800 | 2,520 | 2,730 | 79,000 | 1,895.83 |
| 2002-03-06 | 2,370 | 2,520 | 2,370 | 2,520 | 61,000 | 1,750 |
| 2002-03-05 | 2,300 | 2,340 | 2,280 | 2,340 | 19,000 | 1,625 |
| 2002-03-04 | 2,310 | 2,310 | 2,250 | 2,280 | 6,000 | 1,583.33 |
| 2002-03-01 | 2,250 | 2,320 | 2,250 | 2,300 | 31,000 | 1,597.22 |
| 2002-02-28 | 2,190 | 2,370 | 2,190 | 2,300 | 134,000 | 1,597.22 |
| 2002-02-27 | 2,090 | 2,180 | 2,090 | 2,170 | 38,000 | 1,506.94 |
| 2002-02-26 | 1,990 | 2,080 | 1,980 | 2,080 | 70,000 | 1,444.44 |
| 2002-02-25 | 1,900 | 1,950 | 1,900 | 1,950 | 14,000 | 1,354.17 |
| 2002-02-22 | 1,920 | 1,920 | 1,900 | 1,900 | 3,000 | 1,319.44 |
| 2002-02-21 | 1,930 | 1,940 | 1,910 | 1,910 | 10,000 | 1,326.39 |
| 2002-02-20 | 1,820 | 1,930 | 1,820 | 1,910 | 17,000 | 1,326.39 |
| 2002-02-19 | 1,860 | 1,880 | 1,800 | 1,860 | 25,000 | 1,291.67 |
| 2002-02-18 | 1,890 | 1,890 | 1,890 | 1,890 | 2,000 | 1,312.50 |
| 2002-02-15 | 1,920 | 1,930 | 1,920 | 1,920 | 8,000 | 1,333.33 |
| 2002-02-14 | 1,900 | 2,000 | 1,880 | 1,880 | 41,000 | 1,305.56 |
| 2002-02-13 | 1,930 | 1,930 | 1,850 | 1,880 | 9,000 | 1,305.56 |
| 2002-02-12 | 1,740 | 1,950 | 1,740 | 1,950 | 53,000 | 1,354.17 |
| 2002-02-08 | 1,700 | 1,740 | 1,700 | 1,700 | 13,000 | 1,180.56 |
| 2002-02-07 | 1,650 | 1,710 | 1,650 | 1,710 | 5,000 | 1,187.50 |
| 2002-02-06 | 1,660 | 1,730 | 1,600 | 1,620 | 74,000 | 1,125 |
| 2002-02-05 | 1,810 | 1,820 | 1,600 | 1,650 | 61,000 | 1,145.83 |
| 2002-02-04 | 1,920 | 1,920 | 1,890 | 1,890 | 2,000 | 1,312.50 |
| 2002-02-01 | 1,970 | 2,010 | 1,890 | 1,900 | 43,000 | 1,319.44 |
| 2002-01-31 | 1,950 | 1,990 | 1,950 | 1,970 | 21,000 | 1,368.06 |
| 2002-01-30 | 2,000 | 2,000 | 1,950 | 1,950 | 20,000 | 1,354.17 |
| 2002-01-29 | 2,200 | 2,200 | 2,090 | 2,090 | 7,000 | 1,451.39 |
| 2002-01-28 | 2,280 | 2,280 | 2,150 | 2,200 | 5,000 | 1,527.78 |
| 2002-01-25 | 2,350 | 2,350 | 2,200 | 2,200 | 3,000 | 1,527.78 |
| 2002-01-24 | 2,150 | 2,220 | 2,150 | 2,200 | 4,000 | 1,527.78 |
| 2002-01-23 | 2,200 | 2,250 | 2,200 | 2,250 | 5,000 | 1,562.50 |
| 2002-01-22 | 2,400 | 2,400 | 2,300 | 2,400 | 13,000 | 1,666.67 |
| 2002-01-21 | 2,330 | 2,550 | 2,320 | 2,400 | 40,000 | 1,666.67 |
| 2002-01-18 | 2,000 | 2,320 | 2,000 | 2,320 | 53,000 | 1,611.11 |
| 2002-01-17 | 2,000 | 2,070 | 2,000 | 2,070 | 5,000 | 1,437.50 |
| 2002-01-16 | 1,990 | 2,050 | 1,900 | 1,980 | 17,000 | 1,375 |
| 2002-01-15 | 2,200 | 2,200 | 2,100 | 2,100 | 8,000 | 1,458.33 |
| 2002-01-11 | 2,340 | 2,430 | 2,300 | 2,320 | 41,000 | 1,611.11 |
| 2002-01-10 | 2,190 | 2,490 | 2,180 | 2,450 | 123,000 | 1,701.39 |
| 2002-01-09 | 2,160 | 2,200 | 2,140 | 2,170 | 37,000 | 1,506.94 |
| 2002-01-08 | 2,140 | 2,210 | 2,120 | 2,200 | 145,000 | 1,527.78 |
| 2002-01-07 | 1,940 | 2,120 | 1,900 | 2,100 | 75,000 | 1,458.33 |
| 2002-01-04 | 1,950 | 1,950 | 1,900 | 1,900 | 4,000 | 1,319.44 |
分割・併合履歴 ： [2011-07-27]1株→1.2株 [2007-07-26]1株→1.2株
