6387 サムコ(株) の時系列データ [2007年度]

日付始値高値安値終値出来高調整後終値
2007-12-281,1991,2201,1991,2203001,016.67
2007-12-271,2001,2201,1811,2202,9001,016.67
2007-12-261,1991,2001,1971,2001,2001,000
2007-12-251,1591,2001,1591,2001,2001,000
2007-12-211,1601,1601,1501,160500966.67
2007-12-191,1811,1841,1501,1842,300986.67
2007-12-181,2001,2101,1841,1844,200986.67
2007-12-171,2111,2201,2041,2202,2001,016.67
2007-12-141,2331,2341,2101,2157,2001,012.50
2007-12-131,2101,2301,2101,2201,0001,016.67
2007-12-121,2501,2501,2291,2401,4001,033.33
2007-12-111,2691,2691,2501,2509001,041.67
2007-12-101,2891,2901,2691,2709,6001,058.33
2007-12-071,2721,2841,2611,28412,7001,070
2007-12-061,2291,2741,2291,27413,3001,061.67
2007-12-051,2051,2251,2051,20810,2001,006.67
2007-12-041,2011,2051,1981,2055,6001,004.17
2007-12-031,2001,2001,1991,1991,200999.17
2007-11-301,2301,2301,1901,1987,200998.33
2007-11-291,2351,2481,2291,2301,5001,025
2007-11-281,2511,2601,2351,2353,1001,029.17
2007-11-271,2181,2601,2091,2609,2001,050
2007-11-261,2001,2151,1981,2003,8001,000
2007-11-221,1951,2001,1891,2003,9001,000
2007-11-211,1891,2001,1751,2009,3001,000
2007-11-201,1791,1901,1501,1903,500991.67
2007-11-191,2191,2301,1991,2004,6001,000
2007-11-161,1901,2201,1901,21013,1001,008.33
2007-11-151,1801,1801,1791,179200982.50
2007-11-141,1501,1801,1501,1801,100983.33
2007-11-131,1201,1321,1201,132400943.33
2007-11-121,1101,1241,1101,123700935.83
2007-11-091,1901,1911,1211,1254,200937.50
2007-11-081,1981,2001,1651,2002,0001,000
2007-11-071,2001,2001,2001,2001,1001,000
2007-11-061,2101,2101,1801,2002,1001,000
2007-11-051,2291,2401,2291,2401,2001,033.33
2007-11-021,2001,2151,1781,2153,3001,012.50
2007-11-011,2291,2291,2101,2101,0001,008.33
2007-10-311,2291,2401,2281,2401,9001,033.33
2007-10-301,2291,2301,2001,2291,3001,024.17
2007-10-291,1991,2501,1991,2455,0001,037.50
2007-10-261,1801,1951,1701,1904,000991.67
2007-10-251,1801,1801,1801,180100983.33
2007-10-241,1791,2001,1791,2004001,000
2007-10-231,1791,2001,1561,1793,400982.50
2007-10-221,1991,2001,1691,180800983.33
2007-10-191,2011,2101,2011,2101,3001,008.33
2007-10-181,2131,2391,2001,2004,2001,000
2007-10-171,2031,2391,2031,2157001,012.50
2007-10-161,2681,2681,2501,2502001,041.67
2007-10-151,2301,2721,2201,2704,0001,058.33
2007-10-121,2411,2601,2281,2404,4001,033.33
2007-10-111,2881,2891,2361,2892,8001,074.17
2007-10-101,2991,3001,2591,2899,5001,074.17
2007-10-091,2501,3101,2501,3106,9001,091.67
2007-10-051,1981,2501,1981,2505,2001,041.67
2007-10-041,1901,1911,1841,1914,100992.50
2007-10-031,1281,1921,1281,1905,500991.67
2007-10-021,1121,1291,1101,1282,400940
2007-10-011,1001,1101,1001,1102,400925
2007-09-281,0901,1001,0701,1007,700916.67
2007-09-271,0591,0951,0591,0951,400912.50
2007-09-261,0581,0631,0571,0592,400882.50
2007-09-251,0601,0611,0581,0591,700882.50
2007-09-211,0581,1001,0581,0602,500883.33
2007-09-201,0611,0701,0001,0104,600841.67
2007-09-181,0691,0701,0401,0507,900875
2007-09-141,0501,0701,0501,0702,700891.67
2007-09-131,0701,1501,0501,0506,400875
2007-09-121,1301,1301,0701,0701,300891.67
2007-09-111,2001,2011,1301,1303,000941.67
2007-09-101,1921,1921,1901,190200991.67
2007-09-071,2001,2021,1911,2013,1001,000.83
2007-09-061,1001,2011,1001,20013,5001,000
2007-09-051,1001,1011,0951,1004,600916.67
2007-09-041,1201,1201,0951,0951,200912.50
2007-09-031,1101,1391,1001,100800916.67
2007-08-311,1381,1381,0901,138400948.33
2007-08-301,0891,1401,0891,1401,500950
2007-08-291,1341,1401,0801,1402,700950
2007-08-271,1201,1351,1201,1351,200945.83
2007-08-241,1101,1111,0991,1102,100925
2007-08-231,0691,1201,0511,1104,100925
2007-08-221,0501,0501,0501,050200875
2007-08-211,0411,1001,0381,1002,000916.67
2007-08-201,0291,0721,0291,0703,000891.67
2007-08-171,0691,1151,0401,0405,400866.67
2007-08-161,1501,1501,0321,1247,800936.67
2007-08-151,1691,1701,1691,170700975
2007-08-141,1641,1701,1641,170600975
2007-08-131,1951,1951,1951,195100995.83
2007-08-101,2191,2201,1991,2203,2001,016.67
2007-08-091,2201,2201,2201,2206001,016.67
2007-08-081,2011,2331,2011,2202,4001,016.67
2007-08-071,2011,2021,2001,2026001,001.67
2007-08-061,2491,2491,1501,1902,500991.67
2007-08-031,2501,2601,2491,2501,8001,041.67
2007-08-021,2601,2611,2601,2612001,050.83
2007-08-011,2601,2601,2591,2601,1001,050
2007-07-311,2501,2801,2491,2602,5001,050
2007-07-301,2091,2591,2091,2502,0001,041.67
2007-07-271,2511,2711,2001,2108,2001,008.33
2007-07-261,2501,3101,2401,27113,6001,059.17
2007-07-251,5071,5211,5011,5105,4001,048.61
2007-07-241,4951,5301,4951,5308,1001,062.50
2007-07-231,4981,5001,4891,5005,3001,041.67
2007-07-201,5001,5011,4891,4903,8001,034.72
2007-07-191,5211,5211,5001,5055,1001,045.14
2007-07-181,5341,5351,5231,5235,2001,057.64
2007-07-171,5421,5431,5301,5354,2001,065.97
2007-07-131,5421,5431,5351,5362,5001,066.67
2007-07-121,5501,5511,5201,5309,7001,062.50
2007-07-111,5481,5501,5401,5509,7001,076.39
2007-07-101,5791,5891,5341,54923,6001,075.69
2007-07-091,5291,5811,5291,57020,9001,090.28
2007-07-061,4991,5351,4991,53035,1001,062.50
2007-07-051,4301,4871,4301,4805,8001,027.78
2007-07-041,4491,4751,4481,4753,8001,024.31
2007-07-031,4101,4301,4101,4303,700993.06
2007-07-021,4101,4311,4101,4101,400979.17
2007-06-291,4291,4301,4281,4301,300993.06
2007-06-281,4401,4401,4301,4405001,000
2007-06-271,4781,4791,4401,4406,0001,000
2007-06-261,4481,4651,4481,4649,4001,016.67
2007-06-251,3991,4461,3991,4447,9001,002.78
2007-06-221,3501,3801,3501,3806,200958.33
2007-06-211,3791,3801,3501,3507,800937.50
2007-06-201,3791,4001,3501,3803,300958.33
2007-06-191,4001,4001,3791,3952,100968.75
2007-06-181,3991,4301,3991,42012,000986.11
2007-06-151,3991,4001,3801,4001,000972.22
2007-06-141,4281,4281,3511,4002,100972.22
2007-06-131,3501,3511,3501,3512,100938.19
2007-06-121,3801,3811,3011,3504,400937.50
2007-06-111,4901,5001,3991,4005,300972.22
2007-06-081,4441,4901,4441,4906,3001,034.72
2007-06-071,4191,4451,4151,44511,3001,003.47
2007-06-061,4001,4511,4001,41726,100984.03
2007-06-051,3801,3811,3191,3704,500951.39
2007-06-041,2951,3751,2811,37510,100954.86
2007-06-011,2501,2801,2501,2803,800888.89
2007-05-311,2541,2541,2191,2401,200861.11
2007-05-291,2531,2531,2531,253100870.14
2007-05-281,2511,2601,2491,2531,300870.14
2007-05-251,2601,2601,2501,2502,300868.06
2007-05-241,2521,2521,2501,250200868.06
2007-05-231,2301,2421,2001,2401,300861.11
2007-05-221,2001,2001,1791,179300818.75
2007-05-211,1691,1701,1691,1705,500812.50
2007-05-181,1701,1821,1651,1653,600809.03
2007-05-171,1701,1711,1691,1703,600812.50
2007-05-161,2801,2801,1621,1705,700812.50
2007-05-151,2801,2801,2801,2801,000888.89
2007-05-141,2881,2901,2801,2802,800888.89
2007-05-111,3091,3101,2901,2903,300895.83
2007-05-101,3001,3021,2901,3022,300904.17
2007-05-091,3111,3131,3011,3021,800904.17
2007-05-081,3091,3161,3041,306600906.94
2007-05-071,2901,3151,2901,3152,500913.19
2007-05-021,2781,2991,2711,2992,100902.08
2007-05-011,2991,2991,2991,299100902.08
2007-04-271,2881,2921,2791,2902,400895.83
2007-04-261,3201,3201,2751,2804,500888.89
2007-04-251,3181,3251,2901,3252,000920.14
2007-04-241,3211,3211,3201,320200916.67
2007-04-231,3301,3401,2701,3215,800917.36
2007-04-201,3501,3511,3421,3423,300931.94
2007-04-191,4181,4241,3451,3475,900935.42
2007-04-181,4201,4481,4191,4193,000985.42
2007-04-171,4511,4511,4291,4342,500995.83
2007-04-161,4491,4511,4491,4511,3001,007.64
2007-04-131,4611,4611,4451,4493,9001,006.25
2007-04-121,4801,4801,4581,4611,2001,014.58
2007-04-111,4911,4921,4461,48011,1001,027.78
2007-04-101,4991,5001,4531,4908,6001,034.72
2007-04-091,4401,4411,4211,4212,400986.81
2007-04-061,4301,4451,4301,4431,7001,002.08
2007-04-051,4141,4301,4121,4302,700993.06
2007-04-041,4301,4311,4121,4123,000980.56
2007-04-031,4001,4301,4001,4308,400993.06
2007-04-021,4391,4611,4001,4003,600972.22
2007-03-301,4101,4201,4001,4003,400972.22
2007-03-291,4101,4111,4001,4081,400977.78
2007-03-281,4501,4501,4111,4191,800985.42
2007-03-271,4511,4611,4501,4523,3001,008.33
2007-03-261,4261,4691,4101,4504,8001,006.94
2007-03-231,4151,4291,4151,4271,800990.97
2007-03-221,4031,4161,4031,4153,400982.64
2007-03-201,4011,4061,4001,4006,200972.22
2007-03-191,4381,4391,4001,4017,300972.92
2007-03-161,4201,4501,4061,4458,2001,003.47
2007-03-151,4001,4981,4001,41918,200985.42
2007-03-141,4001,4301,3501,3606,800944.44
2007-03-131,4191,4801,4191,43015,300993.06
2007-03-121,3591,4001,3501,40012,000972.22
2007-03-091,3311,3401,3191,3305,600923.61
2007-03-081,3301,3501,3201,3302,400923.61
2007-03-071,3691,3891,2901,33013,800923.61
2007-03-061,3001,3601,2901,36014,600944.44
2007-03-051,4291,4301,3001,30124,000903.47
2007-03-021,4991,5011,3801,43047,400993.06
2007-03-011,3891,5771,3551,500145,3001,041.67
2007-02-281,2401,2401,2351,2351,000857.64
2007-02-271,2401,2411,2401,2404,300861.11
2007-02-261,2601,2601,2401,2402,500861.11
2007-02-231,2581,2601,2511,2522,500869.44
2007-02-221,2731,2731,2641,2652,200878.47
2007-02-211,2731,2791,2711,2742,200884.72
2007-02-201,2731,2751,2721,2732,000884.03
2007-02-191,2711,2711,2651,2703,000881.94
2007-02-161,2711,2781,2701,2782,000887.50
2007-02-151,2701,2701,2601,2704,000881.94
2007-02-141,2691,2811,2691,2708,200881.94
2007-02-131,2801,2801,2801,280500888.89
2007-02-091,2801,2801,2801,2801,300888.89
2007-02-081,2901,2901,2801,280500888.89
2007-02-071,3091,3091,2901,2901,700895.83
2007-02-061,3011,3111,2801,30915,400909.03
2007-02-051,2991,3101,2991,3103,100909.72
2007-02-021,2991,3001,2961,2974,600900.69
2007-02-011,3001,3011,2801,2801,800888.89
2007-01-311,3001,3011,2821,3001,200902.78
2007-01-301,3201,3201,2991,3002,700902.78
2007-01-291,2801,3301,2791,32010,100916.67
2007-01-261,2801,2801,2791,2801,800888.89
2007-01-251,2851,3001,2801,2808,400888.89
2007-01-241,3391,3451,2801,28010,800888.89
2007-01-231,2701,3011,2701,30018,400902.78
2007-01-221,2351,2701,2351,27018,600881.94
2007-01-191,2301,2351,2201,23116,500854.86
2007-01-181,2251,2401,2211,2308,000854.17
2007-01-171,2171,2371,2121,2256,400850.69
2007-01-161,2201,2211,2141,2184,100845.83
2007-01-151,2401,2481,2301,23011,500854.17
2007-01-121,2451,2501,2401,2403,500861.11
2007-01-111,2641,2651,2451,2456,300864.58
2007-01-101,2741,2751,2601,2701,900881.94
2007-01-091,3141,3151,2741,2743,100884.72
2007-01-051,3101,3301,2901,30010,400902.78
2007-01-041,3201,3211,3201,3202,000916.67

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