6387 サムコ(株) の時系列データ [2005年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2005-12-30	2,895	2,905	2,875	2,900	22,500	2,013.89
2005-12-29	2,770	2,950	2,770	2,900	32,200	2,013.89
2005-12-28	2,445	2,800	2,445	2,770	76,300	1,923.61
2005-12-27	2,325	2,450	2,325	2,440	43,300	1,694.44
2005-12-26	2,220	2,335	2,220	2,320	28,200	1,611.11
2005-12-22	2,265	2,280	2,200	2,215	32,900	1,538.19
2005-12-21	2,170	2,270	2,170	2,250	11,100	1,562.50
2005-12-20	2,200	2,200	2,160	2,165	7,700	1,503.47
2005-12-19	2,125	2,165	2,125	2,165	13,700	1,503.47
2005-12-16	2,100	2,120	2,100	2,120	2,100	1,472.22
2005-12-15	2,095	2,150	2,090	2,090	10,100	1,451.39
2005-12-14	2,120	2,130	2,100	2,100	5,800	1,458.33
2005-12-13	2,100	2,150	2,100	2,120	4,600	1,472.22
2005-12-12	2,050	2,090	2,050	2,080	7,000	1,444.44
2005-12-09	2,030	2,045	2,005	2,030	3,600	1,409.72
2005-12-08	2,095	2,110	2,045	2,050	2,400	1,423.61
2005-12-07	2,100	2,150	2,095	2,100	3,700	1,458.33
2005-12-06	2,180	2,185	2,100	2,150	4,600	1,493.06
2005-12-05	2,195	2,200	2,090	2,185	20,800	1,517.36
2005-12-02	2,190	2,250	2,190	2,200	26,200	1,527.78
2005-12-01	2,210	2,210	2,200	2,200	12,900	1,527.78
2005-11-30	2,100	2,240	2,100	2,210	13,400	1,534.72
2005-11-29	2,050	2,085	2,045	2,080	5,300	1,444.44
2005-11-28	2,040	2,050	2,040	2,050	1,800	1,423.61
2005-11-25	2,040	2,045	2,040	2,040	1,300	1,416.67
2005-11-24	2,000	2,035	1,995	2,035	6,000	1,413.19
2005-11-22	2,000	2,010	1,985	1,990	1,900	1,381.94
2005-11-21	2,080	2,100	2,000	2,000	5,000	1,388.89
2005-11-18	2,060	2,075	2,050	2,060	1,800	1,430.56
2005-11-17	2,100	2,130	2,090	2,090	1,500	1,451.39
2005-11-16	2,120	2,120	2,100	2,100	400	1,458.33
2005-11-14	2,100	2,150	2,100	2,140	3,600	1,486.11
2005-11-11	2,130	2,130	2,100	2,100	2,300	1,458.33
2005-11-10	2,150	2,150	2,125	2,150	2,900	1,493.06
2005-11-09	2,170	2,175	2,150	2,160	11,100	1,500
2005-11-08	2,180	2,210	2,105	2,170	16,800	1,506.94
2005-11-07	2,140	2,200	2,130	2,180	17,700	1,513.89
2005-11-04	2,020	2,130	2,020	2,130	15,500	1,479.17
2005-11-02	1,950	2,020	1,950	2,010	34,200	1,395.83
2005-11-01	1,960	1,960	1,949	1,950	6,100	1,354.17
2005-10-31	1,980	1,990	1,955	1,960	28,400	1,361.11
2005-10-28	1,901	2,000	1,901	1,950	18,100	1,354.17
2005-10-27	1,910	1,920	1,895	1,895	35,300	1,315.97
2005-10-26	1,934	1,935	1,900	1,910	6,500	1,326.39
2005-10-25	1,929	1,930	1,928	1,930	7,600	1,340.28
2005-10-24	1,919	1,935	1,919	1,930	3,000	1,340.28
2005-10-21	1,920	1,920	1,900	1,900	500	1,319.44
2005-10-19	1,920	1,920	1,920	1,920	200	1,333.33
2005-10-18	1,940	1,940	1,933	1,933	1,800	1,342.36
2005-10-17	1,950	1,950	1,940	1,940	1,500	1,347.22
2005-10-14	1,949	1,950	1,945	1,945	3,400	1,350.69
2005-10-13	1,950	1,990	1,950	1,950	1,500	1,354.17
2005-10-11	1,995	1,996	1,950	1,950	900	1,354.17
2005-10-07	2,000	2,005	1,995	2,000	2,800	1,388.89
2005-10-06	2,000	2,005	1,950	2,000	5,400	1,388.89
2005-10-05	2,015	2,050	2,000	2,050	7,000	1,423.61
2005-10-04	2,000	2,000	2,000	2,000	800	1,388.89
2005-10-03	2,110	2,120	1,989	2,000	6,600	1,388.89
2005-09-30	2,100	2,110	2,095	2,110	4,600	1,465.28
2005-09-29	2,005	2,060	2,000	2,060	4,500	1,430.56
2005-09-28	2,000	2,010	1,999	2,000	6,900	1,388.89
2005-09-27	2,070	2,075	1,979	1,980	10,100	1,375
2005-09-26	2,050	2,070	2,050	2,065	4,600	1,434.03
2005-09-22	2,050	2,050	2,000	2,050	1,800	1,423.61
2005-09-21	2,095	2,115	2,065	2,065	17,000	1,434.03
2005-09-20	1,999	2,140	1,999	2,100	34,000	1,458.33
2005-09-16	1,879	1,989	1,879	1,950	11,200	1,354.17
2005-09-15	1,900	1,901	1,788	1,830	3,400	1,270.83
2005-09-14	1,770	1,915	1,770	1,915	13,400	1,329.86
2005-09-13	1,771	1,771	1,770	1,770	1,800	1,229.17
2005-09-12	1,770	1,771	1,770	1,771	1,900	1,229.86
2005-09-09	1,770	1,770	1,770	1,770	1,500	1,229.17
2005-09-07	1,759	1,760	1,759	1,760	600	1,222.22
2005-09-06	1,760	1,765	1,751	1,765	4,400	1,225.69
2005-09-05	1,750	1,770	1,750	1,760	2,400	1,222.22
2005-09-02	1,770	1,770	1,750	1,760	1,800	1,222.22
2005-09-01	1,780	1,780	1,770	1,770	700	1,229.17
2005-08-31	1,780	1,781	1,780	1,780	1,600	1,236.11
2005-08-30	1,790	1,790	1,790	1,790	100	1,243.06
2005-08-29	1,800	1,800	1,800	1,800	500	1,250
2005-08-26	1,830	1,830	1,799	1,800	700	1,250
2005-08-25	1,822	1,830	1,820	1,830	500	1,270.83
2005-08-23	1,834	1,890	1,820	1,820	4,800	1,263.89
2005-08-19	1,826	1,832	1,825	1,830	3,900	1,270.83
2005-08-18	1,827	1,827	1,826	1,827	900	1,268.75
2005-08-16	1,809	1,810	1,809	1,809	2,500	1,256.25
2005-08-15	1,813	1,830	1,801	1,830	4,600	1,270.83
2005-08-12	1,799	1,800	1,780	1,800	4,100	1,250
2005-08-11	1,810	1,810	1,810	1,810	200	1,256.94
2005-08-10	1,782	1,790	1,780	1,790	2,300	1,243.06
2005-08-09	1,800	1,802	1,780	1,780	900	1,236.11
2005-08-08	1,840	1,840	1,799	1,800	10,200	1,250
2005-08-04	1,872	1,873	1,872	1,872	300	1,300
2005-08-02	1,884	1,884	1,884	1,884	100	1,308.33
2005-08-01	1,885	1,886	1,885	1,885	1,500	1,309.03
2005-07-29	1,879	1,885	1,873	1,885	5,300	1,309.03
2005-07-28	1,872	1,885	1,872	1,875	4,400	1,302.08
2005-07-27	1,980	1,982	1,850	1,850	4,500	1,284.72
2005-07-26	1,955	1,960	1,955	1,960	1,100	1,361.11
2005-07-25	1,958	1,960	1,950	1,950	1,000	1,354.17
2005-07-22	1,952	1,952	1,949	1,950	2,600	1,354.17
2005-07-21	2,000	2,000	1,990	1,990	200	1,381.94
2005-07-20	1,959	2,045	1,950	2,000	2,800	1,388.89
2005-07-19	1,970	2,050	1,970	1,970	2,500	1,368.06
2005-07-15	1,980	1,982	1,980	1,980	400	1,375
2005-07-14	1,930	1,950	1,908	1,950	2,200	1,354.17
2005-07-13	1,969	1,970	1,969	1,970	700	1,368.06
2005-07-12	1,978	1,990	1,978	1,990	600	1,381.94
2005-07-11	1,970	2,000	1,970	1,990	2,800	1,381.94
2005-07-08	1,975	1,975	1,960	1,965	3,400	1,364.58
2005-07-07	2,100	2,105	1,970	2,010	6,600	1,395.83
2005-07-06	1,890	2,200	1,890	2,120	35,600	1,472.22
2005-07-05	1,870	1,895	1,870	1,890	2,100	1,312.50
2005-07-04	1,870	1,870	1,870	1,870	200	1,298.61
2005-07-01	1,860	1,862	1,860	1,860	500	1,291.67
2005-06-30	1,850	1,870	1,850	1,870	1,100	1,298.61
2005-06-27	1,855	1,862	1,849	1,860	800	1,291.67
2005-06-24	1,840	1,850	1,840	1,850	1,000	1,284.72
2005-06-23	1,859	1,860	1,849	1,850	7,200	1,284.72
2005-06-22	1,822	1,860	1,820	1,860	7,200	1,291.67
2005-06-21	1,810	1,817	1,810	1,811	5,500	1,257.64
2005-06-20	1,780	1,800	1,780	1,800	1,600	1,250
2005-06-17	1,770	1,770	1,770	1,770	1,100	1,229.17
2005-06-16	1,744	1,770	1,744	1,750	6,600	1,215.28
2005-06-15	1,734	1,740	1,720	1,735	3,700	1,204.86
2005-06-14	1,789	1,790	1,740	1,740	2,200	1,208.33
2005-06-13	1,830	1,830	1,800	1,800	1,900	1,250
2005-06-10	1,850	1,850	1,830	1,850	3,900	1,284.72
2005-06-09	1,840	1,850	1,840	1,850	2,800	1,284.72
2005-06-08	1,850	1,852	1,840	1,840	3,100	1,277.78
2005-06-07	1,839	1,842	1,839	1,842	6,400	1,279.17
2005-06-06	1,825	1,825	1,820	1,825	4,100	1,267.36
2005-06-03	1,820	1,820	1,771	1,790	2,400	1,243.06
2005-06-02	1,800	1,820	1,800	1,820	500	1,263.89
2005-06-01	1,800	1,800	1,800	1,800	2,000	1,250
2005-05-31	1,780	1,835	1,780	1,800	3,500	1,250
2005-05-30	1,780	1,785	1,780	1,780	4,100	1,236.11
2005-05-27	1,798	1,800	1,770	1,780	5,800	1,236.11
2005-05-26	1,800	1,800	1,796	1,800	8,100	1,250
2005-05-25	1,800	1,800	1,790	1,800	17,900	1,250
2005-05-24	1,765	1,800	1,765	1,800	5,300	1,250
2005-05-23	1,750	1,770	1,750	1,770	5,500	1,229.17
2005-05-20	1,720	1,770	1,720	1,750	2,800	1,215.28
2005-05-19	1,699	1,765	1,699	1,730	8,200	1,201.39
2005-05-18	1,660	1,660	1,660	1,660	800	1,152.78
2005-05-17	1,765	1,765	1,657	1,660	15,700	1,152.78
2005-05-16	1,764	1,770	1,760	1,765	4,000	1,225.69
2005-05-13	1,779	1,800	1,765	1,765	5,400	1,225.69
2005-05-12	1,780	1,780	1,778	1,780	1,400	1,236.11
2005-05-11	1,775	1,800	1,761	1,761	3,500	1,222.92
2005-05-10	1,770	1,770	1,760	1,765	1,800	1,225.69
2005-05-09	1,770	1,800	1,770	1,785	600	1,239.58
2005-05-06	1,790	1,790	1,790	1,790	100	1,243.06
2005-05-02	1,795	1,795	1,795	1,795	100	1,246.53
2005-04-28	1,780	1,780	1,780	1,780	100	1,236.11
2005-04-27	1,780	1,780	1,780	1,780	300	1,236.11
2005-04-26	1,760	1,770	1,760	1,770	4,100	1,229.17
2005-04-25	1,754	1,760	1,754	1,760	900	1,222.22
2005-04-22	1,760	1,760	1,760	1,760	2,800	1,222.22
2005-04-21	1,760	1,760	1,758	1,760	1,300	1,222.22
2005-04-19	1,759	1,780	1,755	1,780	2,300	1,236.11
2005-04-18	1,787	1,788	1,759	1,759	2,100	1,221.53
2005-04-14	1,800	1,800	1,800	1,800	500	1,250
2005-04-13	1,820	1,820	1,810	1,810	800	1,256.94
2005-04-12	1,790	1,820	1,790	1,820	1,000	1,263.89
2005-04-11	1,780	1,780	1,780	1,780	500	1,236.11
2005-04-08	1,770	1,780	1,770	1,780	1,300	1,236.11
2005-04-07	1,770	1,780	1,770	1,780	1,400	1,236.11
2005-04-06	1,800	1,800	1,800	1,800	300	1,250
2005-04-05	1,790	1,790	1,790	1,790	1,100	1,243.06
2005-04-04	1,795	1,796	1,755	1,755	5,600	1,218.75
2005-04-01	1,830	1,830	1,760	1,800	9,200	1,250
2005-03-31	1,850	1,850	1,838	1,838	6,800	1,276.39
2005-03-30	1,850	1,851	1,850	1,850	600	1,284.72
2005-03-29	1,818	1,860	1,818	1,860	7,900	1,291.67
2005-03-28	1,820	1,824	1,820	1,822	1,100	1,265.28
2005-03-25	1,822	1,822	1,792	1,800	2,900	1,250
2005-03-24	1,790	1,810	1,790	1,810	1,600	1,256.94
2005-03-23	1,846	1,850	1,830	1,830	2,000	1,270.83
2005-03-22	1,882	1,887	1,858	1,860	3,500	1,291.67
2005-03-18	1,870	1,900	1,866	1,900	4,300	1,319.44
2005-03-17	1,829	1,869	1,828	1,869	3,000	1,297.92
2005-03-16	1,830	1,830	1,826	1,828	4,000	1,269.44
2005-03-15	1,820	1,830	1,810	1,830	3,400	1,270.83
2005-03-14	1,810	1,810	1,798	1,800	10,700	1,250
2005-03-11	1,813	1,815	1,800	1,800	11,600	1,250
2005-03-10	1,795	1,813	1,795	1,811	28,400	1,257.64
2005-03-09	1,760	1,797	1,756	1,790	39,600	1,243.06
2005-03-08	1,820	1,820	1,752	1,762	24,600	1,223.61
2005-03-07	1,859	1,860	1,820	1,820	17,600	1,263.89
2005-03-04	1,879	1,880	1,858	1,858	18,600	1,290.28
2005-03-03	1,900	1,900	1,870	1,870	9,900	1,298.61
2005-03-02	1,900	1,902	1,900	1,900	9,700	1,319.44
2005-03-01	1,920	1,925	1,900	1,900	16,400	1,319.44
2005-02-28	1,960	1,960	1,920	1,920	2,800	1,333.33
2005-02-25	1,875	1,960	1,875	1,950	9,400	1,354.17
2005-02-24	1,870	1,870	1,855	1,865	5,000	1,295.14
2005-02-23	1,900	1,900	1,868	1,870	10,200	1,298.61
2005-02-22	1,920	1,922	1,900	1,900	3,400	1,319.44
2005-02-21	1,943	1,955	1,920	1,920	23,000	1,333.33
2005-02-18	1,965	1,965	1,900	1,910	6,600	1,326.39
2005-02-17	1,965	1,965	1,965	1,965	1,500	1,364.58
2005-02-15	1,940	1,960	1,940	1,960	2,200	1,361.11
2005-02-14	1,905	1,930	1,905	1,930	1,400	1,340.28
2005-02-10	1,900	1,905	1,900	1,905	1,400	1,322.92
2005-02-09	1,900	1,901	1,900	1,900	1,000	1,319.44
2005-02-08	1,900	1,900	1,893	1,900	10,800	1,319.44
2005-02-07	1,905	1,910	1,900	1,900	5,100	1,319.44
2005-02-04	1,890	1,900	1,890	1,900	5,200	1,319.44
2005-02-03	1,950	1,950	1,900	1,910	6,700	1,326.39
2005-02-02	1,950	1,951	1,950	1,950	2,800	1,354.17
2005-02-01	1,975	1,980	1,975	1,980	600	1,375
2005-01-31	1,971	1,990	1,971	1,990	2,300	1,381.94
2005-01-28	1,999	2,000	1,940	1,970	33,500	1,368.06
2005-01-27	2,120	2,120	2,100	2,120	2,300	1,472.22
2005-01-26	2,140	2,145	2,095	2,100	3,100	1,458.33
2005-01-25	2,140	2,150	2,120	2,140	2,900	1,486.11
2005-01-24	2,130	2,200	2,130	2,140	3,300	1,486.11
2005-01-21	2,095	2,110	2,085	2,110	4,600	1,465.28
2005-01-20	2,060	2,100	2,055	2,100	17,800	1,458.33
2005-01-19	2,030	2,090	2,030	2,060	16,700	1,430.56
2005-01-18	2,060	2,065	2,050	2,050	12,500	1,423.61
2005-01-17	2,065	2,070	2,050	2,060	5,500	1,430.56
2005-01-14	2,100	2,105	2,070	2,095	3,600	1,454.86
2005-01-13	2,140	2,140	2,070	2,100	3,100	1,458.33
2005-01-12	2,230	2,230	2,145	2,145	3,800	1,489.58
2005-01-11	2,100	2,270	2,100	2,230	17,900	1,548.61
2005-01-07	2,050	2,070	2,050	2,070	2,900	1,437.50
2005-01-06	2,000	2,050	2,000	2,030	13,000	1,409.72
2005-01-05	1,979	2,000	1,979	1,998	11,000	1,387.50

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