6387 サムコ(株) の時系列データ [2004年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2004-12-30	1,960	1,960	1,960	1,960	100	1,361.11
2004-12-29	1,945	1,970	1,945	1,960	11,100	1,361.11
2004-12-28	1,939	1,950	1,938	1,945	3,300	1,350.69
2004-12-27	1,940	1,970	1,927	1,930	20,300	1,340.28
2004-12-24	1,940	1,940	1,910	1,930	10,200	1,340.28
2004-12-22	2,030	2,030	1,890	1,900	8,900	1,319.44
2004-12-21	2,030	2,030	2,030	2,030	2,200	1,409.72
2004-12-20	2,050	2,050	2,050	2,050	500	1,423.61
2004-12-17	2,050	2,050	2,000	2,025	5,200	1,406.25
2004-12-16	2,050	2,060	2,025	2,060	7,100	1,430.56
2004-12-15	2,050	2,070	2,040	2,040	1,300	1,416.67
2004-12-14	2,060	2,065	2,005	2,035	19,900	1,413.19
2004-12-13	2,015	2,060	1,990	2,060	3,000	1,430.56
2004-12-10	1,930	2,080	1,930	2,000	26,200	1,388.89
2004-12-09	1,950	1,960	1,950	1,960	1,900	1,361.11
2004-12-08	1,950	1,950	1,940	1,950	300	1,354.17
2004-12-07	2,010	2,010	1,970	1,970	1,100	1,368.06
2004-12-06	1,950	2,000	1,950	2,000	6,400	1,388.89
2004-12-03	1,950	1,950	1,950	1,950	500	1,354.17
2004-12-02	2,000	2,050	1,980	2,000	1,600	1,388.89
2004-12-01	2,000	2,040	2,000	2,040	3,200	1,416.67
2004-11-30	2,040	2,040	2,040	2,040	1,000	1,416.67
2004-11-29	2,040	2,040	2,040	2,040	1,000	1,416.67
2004-11-26	2,060	2,060	2,060	2,060	3,000	1,430.56
2004-11-25	2,070	2,070	2,060	2,060	3,000	1,430.56
2004-11-22	2,080	2,080	2,080	2,080	1,000	1,444.44
2004-11-19	2,060	2,080	2,050	2,080	3,000	1,444.44
2004-11-18	2,060	2,060	2,060	2,060	2,000	1,430.56
2004-11-17	2,040	2,040	2,040	2,040	1,000	1,416.67
2004-11-16	2,050	2,050	2,050	2,050	1,000	1,423.61
2004-11-12	2,050	2,060	2,050	2,060	2,000	1,430.56
2004-11-10	2,050	2,060	2,050	2,060	3,000	1,430.56
2004-11-09	2,060	2,060	2,060	2,060	1,000	1,430.56
2004-11-05	2,040	2,060	2,040	2,060	10,000	1,430.56
2004-11-02	2,030	2,030	2,010	2,020	3,000	1,402.78
2004-11-01	2,030	2,040	2,030	2,040	7,000	1,416.67
2004-10-29	2,040	2,040	2,030	2,040	6,000	1,416.67
2004-10-28	2,000	2,040	2,000	2,040	6,000	1,416.67
2004-10-27	2,000	2,000	2,000	2,000	1,000	1,388.89
2004-10-22	1,960	1,960	1,950	1,950	5,000	1,354.17
2004-10-21	1,970	1,980	1,970	1,980	2,000	1,375
2004-10-20	1,950	1,950	1,940	1,950	4,000	1,354.17
2004-10-19	1,940	1,950	1,940	1,950	13,000	1,354.17
2004-10-18	1,900	1,900	1,870	1,900	7,000	1,319.44
2004-10-15	1,900	1,900	1,900	1,900	2,000	1,319.44
2004-10-14	1,960	2,000	1,950	1,960	5,000	1,361.11
2004-10-13	1,980	2,000	1,980	2,000	4,000	1,388.89
2004-10-12	1,980	1,980	1,980	1,980	1,000	1,375
2004-10-07	2,000	2,000	1,990	2,000	3,000	1,388.89
2004-10-06	2,000	2,000	2,000	2,000	1,000	1,388.89
2004-10-05	2,000	2,000	2,000	2,000	2,000	1,388.89
2004-09-28	2,050	2,050	2,050	2,050	1,000	1,423.61
2004-09-27	2,100	2,100	2,060	2,070	5,000	1,437.50
2004-09-24	2,100	2,100	2,100	2,100	5,000	1,458.33
2004-09-22	2,130	2,140	2,130	2,140	2,000	1,486.11
2004-09-21	2,200	2,210	2,100	2,100	3,000	1,458.33
2004-09-17	2,160	2,160	2,160	2,160	1,000	1,500
2004-09-16	2,100	2,100	2,100	2,100	1,000	1,458.33
2004-09-15	2,150	2,160	2,060	2,060	5,000	1,430.56
2004-09-13	2,150	2,160	2,150	2,160	4,000	1,500
2004-09-10	2,160	2,160	2,160	2,160	3,000	1,500
2004-09-09	2,190	2,190	2,190	2,190	1,000	1,520.83
2004-09-08	2,160	2,190	2,160	2,190	2,000	1,520.83
2004-09-07	2,140	2,140	2,140	2,140	1,000	1,486.11
2004-09-06	2,120	2,120	2,120	2,120	2,000	1,472.22
2004-09-03	2,100	2,100	2,100	2,100	1,000	1,458.33
2004-09-01	2,080	2,100	2,080	2,100	4,000	1,458.33
2004-08-31	2,030	2,040	2,030	2,040	3,000	1,416.67
2004-08-27	2,040	2,040	2,040	2,040	1,000	1,416.67
2004-08-26	2,100	2,100	1,950	1,960	13,000	1,361.11
2004-08-25	2,100	2,100	2,100	2,100	1,000	1,458.33
2004-08-23	2,100	2,100	2,100	2,100	4,000	1,458.33
2004-08-20	2,090	2,110	2,090	2,100	4,000	1,458.33
2004-08-17	2,100	2,150	2,100	2,150	2,000	1,493.06
2004-08-16	2,150	2,150	2,150	2,150	2,000	1,493.06
2004-08-13	2,270	2,270	2,150	2,150	3,000	1,493.06
2004-08-10	2,300	2,300	2,300	2,300	1,000	1,597.22
2004-08-09	2,260	2,260	2,150	2,200	7,000	1,527.78
2004-08-06	2,320	2,320	2,320	2,320	1,000	1,611.11
2004-08-05	2,350	2,350	2,350	2,350	1,000	1,631.94
2004-08-04	2,350	2,350	2,320	2,340	4,000	1,625
2004-08-03	2,420	2,420	2,350	2,350	27,000	1,631.94
2004-08-02	2,390	2,430	2,390	2,410	7,000	1,673.61
2004-07-30	2,400	2,400	2,400	2,400	3,000	1,666.67
2004-07-29	2,400	2,400	2,390	2,400	12,000	1,666.67
2004-07-28	2,370	2,400	2,370	2,400	8,000	1,666.67
2004-07-27	2,340	2,370	2,300	2,350	53,000	1,631.94
2004-07-26	2,410	2,410	2,400	2,400	5,000	1,666.67
2004-07-23	2,420	2,420	2,420	2,420	1,000	1,680.56
2004-07-22	2,400	2,440	2,400	2,440	14,000	1,694.44
2004-07-21	2,430	2,430	2,410	2,420	4,000	1,680.56
2004-07-20	2,400	2,430	2,390	2,430	17,000	1,687.50
2004-07-16	2,430	2,460	2,380	2,400	74,000	1,666.67
2004-07-15	2,340	2,460	2,340	2,420	134,000	1,680.56
2004-07-14	2,270	2,360	2,250	2,360	42,000	1,638.89
2004-07-13	2,170	2,250	2,170	2,250	22,000	1,562.50
2004-07-12	2,150	2,200	2,150	2,200	8,000	1,527.78
2004-07-09	2,100	2,120	2,080	2,120	8,000	1,472.22
2004-07-08	2,110	2,120	2,070	2,080	17,000	1,444.44
2004-07-07	2,140	2,140	2,100	2,140	13,000	1,486.11
2004-07-06	2,200	2,220	2,150	2,150	18,000	1,493.06
2004-07-05	2,290	2,300	2,230	2,250	11,000	1,562.50
2004-07-02	2,300	2,300	2,300	2,300	3,000	1,597.22
2004-07-01	2,320	2,320	2,300	2,300	3,000	1,597.22
2004-06-30	2,340	2,350	2,320	2,320	4,000	1,611.11
2004-06-29	2,320	2,350	2,320	2,350	3,000	1,631.94
2004-06-28	2,300	2,320	2,300	2,320	3,000	1,611.11
2004-06-25	2,310	2,330	2,300	2,300	11,000	1,597.22
2004-06-24	2,250	2,400	2,250	2,310	51,000	1,604.17
2004-06-23	2,230	2,230	2,200	2,230	12,000	1,548.61
2004-06-22	2,200	2,270	2,190	2,230	16,000	1,548.61
2004-06-21	2,210	2,220	2,160	2,160	8,000	1,500
2004-06-18	2,260	2,260	2,200	2,200	4,000	1,527.78
2004-06-17	2,270	2,280	2,250	2,250	5,000	1,562.50
2004-06-16	2,270	2,270	2,270	2,270	1,000	1,576.39
2004-06-15	2,300	2,350	2,220	2,220	27,000	1,541.67
2004-06-14	2,210	2,390	2,190	2,390	25,000	1,659.72
2004-06-11	2,200	2,200	2,200	2,200	4,000	1,527.78
2004-06-10	2,170	2,170	2,170	2,170	1,000	1,506.94
2004-06-09	2,140	2,170	2,100	2,170	15,000	1,506.94
2004-06-08	2,150	2,150	2,150	2,150	1,000	1,493.06
2004-06-07	2,150	2,160	2,150	2,150	6,000	1,493.06
2004-06-04	2,150	2,150	2,150	2,150	1,000	1,493.06
2004-06-02	2,100	2,150	2,100	2,150	8,000	1,493.06
2004-06-01	2,200	2,200	2,100	2,130	35,000	1,479.17
2004-05-31	2,290	2,300	2,150	2,190	26,000	1,520.83
2004-05-28	2,290	2,300	2,290	2,300	3,000	1,597.22
2004-05-27	2,240	2,300	2,230	2,300	7,000	1,597.22
2004-05-26	2,220	2,220	2,200	2,220	3,000	1,541.67
2004-05-25	2,200	2,220	2,200	2,220	12,000	1,541.67
2004-05-24	2,200	2,200	2,170	2,200	15,000	1,527.78
2004-05-21	2,180	2,200	2,150	2,200	13,000	1,527.78
2004-05-20	2,160	2,160	2,150	2,150	4,000	1,493.06
2004-05-19	2,230	2,250	2,150	2,200	13,000	1,527.78
2004-05-18	2,090	2,150	2,090	2,150	6,000	1,493.06
2004-05-17	2,220	2,230	2,150	2,150	17,000	1,493.06
2004-05-14	2,240	2,300	2,220	2,220	20,000	1,541.67
2004-05-13	2,200	2,240	2,200	2,240	3,000	1,555.56
2004-05-12	2,240	2,250	2,190	2,250	11,000	1,562.50
2004-05-11	2,260	2,270	2,150	2,210	21,000	1,534.72
2004-05-10	2,430	2,440	2,300	2,300	11,000	1,597.22
2004-05-07	2,440	2,500	2,440	2,460	6,000	1,708.33
2004-05-06	2,420	2,450	2,420	2,450	2,000	1,701.39
2004-04-30	2,460	2,470	2,400	2,400	15,000	1,666.67
2004-04-28	2,470	2,480	2,470	2,480	2,000	1,722.22
2004-04-27	2,500	2,500	2,500	2,500	1,000	1,736.11
2004-04-26	2,500	2,520	2,500	2,520	2,000	1,750
2004-04-23	2,460	2,520	2,460	2,520	5,000	1,750
2004-04-22	2,450	2,490	2,430	2,470	11,000	1,715.28
2004-04-21	2,620	2,630	2,410	2,420	18,000	1,680.56
2004-04-20	2,720	2,720	2,630	2,640	7,000	1,833.33
2004-04-19	2,660	2,720	2,660	2,720	5,000	1,888.89
2004-04-16	2,650	2,650	2,650	2,650	1,000	1,840.28
2004-04-15	2,660	2,660	2,600	2,600	5,000	1,805.56
2004-04-14	2,690	2,710	2,660	2,690	8,000	1,868.06
2004-04-13	2,650	2,750	2,650	2,710	8,000	1,881.94
2004-04-12	2,520	2,600	2,520	2,600	5,000	1,805.56
2004-04-09	2,600	2,600	2,500	2,500	9,000	1,736.11
2004-04-08	2,700	2,700	2,600	2,650	10,000	1,840.28
2004-04-07	2,530	2,850	2,530	2,750	39,000	1,909.72
2004-04-06	2,410	2,450	2,410	2,450	4,000	1,701.39
2004-04-05	2,370	2,400	2,350	2,390	16,000	1,659.72
2004-04-02	2,360	2,360	2,360	2,360	1,000	1,638.89
2004-04-01	2,310	2,340	2,290	2,340	16,000	1,625
2004-03-31	2,250	2,300	2,250	2,300	10,000	1,597.22
2004-03-30	2,190	2,270	2,190	2,270	17,000	1,576.39
2004-03-29	2,170	2,210	2,150	2,200	13,000	1,527.78
2004-03-26	2,290	2,290	2,190	2,190	10,000	1,520.83
2004-03-25	2,350	2,350	2,250	2,250	12,000	1,562.50
2004-03-24	2,400	2,410	2,370	2,400	6,000	1,666.67
2004-03-23	2,450	2,550	2,450	2,450	24,000	1,701.39
2004-03-22	2,550	2,560	2,500	2,500	24,000	1,736.11
2004-03-19	2,640	2,640	2,640	2,640	1,000	1,833.33
2004-03-18	2,610	2,650	2,610	2,650	11,000	1,840.28
2004-03-17	2,650	2,650	2,590	2,620	6,000	1,819.44
2004-03-16	2,570	2,800	2,560	2,700	31,000	1,875
2004-03-15	2,450	2,560	2,450	2,560	17,000	1,777.78
2004-03-12	2,340	2,400	2,290	2,400	13,000	1,666.67
2004-03-11	2,260	2,300	2,250	2,300	10,000	1,597.22
2004-03-10	2,250	2,290	2,250	2,270	5,000	1,576.39
2004-03-09	2,270	2,270	2,270	2,270	4,000	1,576.39
2004-03-08	2,340	2,340	2,300	2,310	3,000	1,604.17
2004-03-05	2,330	2,330	2,300	2,300	7,000	1,597.22
2004-03-04	2,270	2,330	2,270	2,330	11,000	1,618.06
2004-03-03	2,310	2,310	2,300	2,300	2,000	1,597.22
2004-03-02	2,240	2,340	2,240	2,330	13,000	1,618.06
2004-03-01	2,240	2,240	2,240	2,240	1,000	1,555.56
2004-02-27	2,240	2,270	2,240	2,270	5,000	1,576.39
2004-02-25	2,250	2,250	2,250	2,250	2,000	1,562.50
2004-02-24	2,300	2,300	2,280	2,280	3,000	1,583.33
2004-02-23	2,300	2,300	2,280	2,300	6,000	1,597.22
2004-02-19	2,320	2,350	2,300	2,300	7,000	1,597.22
2004-02-18	2,340	2,370	2,340	2,350	6,000	1,631.94
2004-02-17	2,300	2,300	2,300	2,300	1,000	1,597.22
2004-02-16	2,250	2,270	2,250	2,270	3,000	1,576.39
2004-02-13	2,270	2,270	2,270	2,270	3,000	1,576.39
2004-02-12	2,240	2,250	2,210	2,250	4,000	1,562.50
2004-02-10	2,280	2,280	2,270	2,270	2,000	1,576.39
2004-02-09	2,280	2,300	2,280	2,300	5,000	1,597.22
2004-02-05	2,300	2,300	2,240	2,300	5,000	1,597.22
2004-02-04	2,330	2,330	2,300	2,300	7,000	1,597.22
2004-02-03	2,400	2,400	2,350	2,350	9,000	1,631.94
2004-02-02	2,400	2,440	2,380	2,400	9,000	1,666.67
2004-01-30	2,400	2,410	2,400	2,400	13,000	1,666.67
2004-01-29	2,490	2,490	2,490	2,490	1,000	1,729.17
2004-01-28	2,510	2,510	2,510	2,510	1,000	1,743.06
2004-01-27	2,510	2,550	2,510	2,550	11,000	1,770.83
2004-01-26	2,460	2,530	2,460	2,510	23,000	1,743.06
2004-01-23	2,400	2,600	2,400	2,460	27,000	1,708.33
2004-01-22	2,270	2,360	2,270	2,360	13,000	1,638.89
2004-01-21	2,260	2,270	2,260	2,270	6,000	1,576.39
2004-01-20	2,250	2,270	2,240	2,270	6,000	1,576.39
2004-01-19	2,280	2,280	2,220	2,220	6,000	1,541.67
2004-01-16	2,340	2,350	2,320	2,320	5,000	1,611.11
2004-01-15	2,290	2,370	2,290	2,350	22,000	1,631.94
2004-01-14	2,290	2,300	2,250	2,260	8,000	1,569.44
2004-01-13	2,300	2,350	2,300	2,320	22,000	1,611.11
2004-01-09	2,110	2,260	2,100	2,260	18,000	1,569.44
2004-01-08	1,980	2,040	1,980	2,040	8,000	1,416.67
2004-01-07	1,940	1,960	1,920	1,950	24,000	1,354.17
2004-01-06	1,950	2,000	1,950	1,950	13,000	1,354.17
2004-01-05	1,980	1,980	1,950	1,950	3,000	1,354.17

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