6387 サムコ(株) の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 434 | 434 | 425 | 425 | 1,700 | 354.17 |
| 2008-12-29 | 430 | 430 | 420 | 429 | 6,000 | 357.50 |
| 2008-12-26 | 390 | 410 | 390 | 410 | 2,100 | 341.67 |
| 2008-12-25 | 390 | 390 | 370 | 383 | 5,400 | 319.17 |
| 2008-12-24 | 420 | 420 | 386 | 405 | 15,200 | 337.50 |
| 2008-12-22 | 425 | 430 | 421 | 430 | 7,100 | 358.33 |
| 2008-12-19 | 435 | 444 | 424 | 425 | 10,300 | 354.17 |
| 2008-12-18 | 473 | 483 | 454 | 465 | 11,400 | 387.50 |
| 2008-12-17 | 455 | 460 | 441 | 458 | 16,900 | 381.67 |
| 2008-12-16 | 515 | 515 | 468 | 500 | 15,500 | 416.67 |
| 2008-12-15 | 557 | 557 | 510 | 520 | 13,200 | 433.33 |
| 2008-12-12 | 585 | 590 | 546 | 547 | 29,800 | 455.83 |
| 2008-12-11 | 680 | 680 | 630 | 645 | 5,100 | 537.50 |
| 2008-12-10 | 672 | 690 | 670 | 670 | 3,600 | 558.33 |
| 2008-12-09 | 680 | 680 | 650 | 662 | 4,200 | 551.67 |
| 2008-12-08 | 680 | 680 | 679 | 680 | 4,800 | 566.67 |
| 2008-12-05 | 680 | 680 | 680 | 680 | 300 | 566.67 |
| 2008-12-04 | 715 | 715 | 680 | 680 | 2,100 | 566.67 |
| 2008-12-03 | 680 | 710 | 680 | 710 | 400 | 591.67 |
| 2008-12-02 | 700 | 700 | 700 | 700 | 700 | 583.33 |
| 2008-12-01 | 700 | 700 | 700 | 700 | 700 | 583.33 |
| 2008-11-28 | 730 | 730 | 700 | 700 | 300 | 583.33 |
| 2008-11-27 | 710 | 710 | 700 | 700 | 3,400 | 583.33 |
| 2008-11-26 | 700 | 700 | 700 | 700 | 200 | 583.33 |
| 2008-11-25 | 740 | 740 | 700 | 700 | 400 | 583.33 |
| 2008-11-21 | 666 | 670 | 650 | 670 | 1,100 | 558.33 |
| 2008-11-20 | 710 | 710 | 690 | 690 | 600 | 575 |
| 2008-11-19 | 710 | 710 | 710 | 710 | 1,700 | 591.67 |
| 2008-11-18 | 710 | 710 | 705 | 710 | 2,000 | 591.67 |
| 2008-11-17 | 740 | 740 | 690 | 710 | 2,900 | 591.67 |
| 2008-11-14 | 772 | 780 | 745 | 746 | 1,800 | 621.67 |
| 2008-11-13 | 789 | 789 | 770 | 771 | 1,700 | 642.50 |
| 2008-11-12 | 833 | 833 | 820 | 829 | 1,700 | 690.83 |
| 2008-11-11 | 848 | 848 | 827 | 833 | 800 | 694.17 |
| 2008-11-10 | 890 | 890 | 887 | 887 | 200 | 739.17 |
| 2008-11-07 | 817 | 880 | 817 | 880 | 3,000 | 733.33 |
| 2008-11-06 | 880 | 880 | 860 | 860 | 1,700 | 716.67 |
| 2008-11-05 | 883 | 884 | 883 | 884 | 1,100 | 736.67 |
| 2008-11-04 | 860 | 880 | 860 | 880 | 800 | 733.33 |
| 2008-10-31 | 870 | 870 | 870 | 870 | 100 | 725 |
| 2008-10-30 | 840 | 860 | 840 | 860 | 800 | 716.67 |
| 2008-10-29 | 852 | 890 | 824 | 840 | 4,700 | 700 |
| 2008-10-28 | 822 | 845 | 822 | 845 | 2,300 | 704.17 |
| 2008-10-27 | 878 | 882 | 872 | 882 | 2,600 | 735 |
| 2008-10-24 | 881 | 882 | 880 | 882 | 700 | 735 |
| 2008-10-23 | 881 | 881 | 881 | 881 | 300 | 734.17 |
| 2008-10-22 | 900 | 900 | 900 | 900 | 200 | 750 |
| 2008-10-21 | 910 | 949 | 910 | 949 | 800 | 790.83 |
| 2008-10-20 | 920 | 920 | 895 | 900 | 2,100 | 750 |
| 2008-10-17 | 889 | 900 | 880 | 900 | 1,200 | 750 |
| 2008-10-16 | 920 | 920 | 880 | 899 | 1,700 | 749.17 |
| 2008-10-15 | 945 | 955 | 935 | 935 | 1,900 | 779.17 |
| 2008-10-14 | 985 | 1,000 | 931 | 935 | 3,600 | 779.17 |
| 2008-10-10 | 939 | 939 | 910 | 930 | 6,400 | 775 |
| 2008-10-09 | 920 | 950 | 920 | 950 | 1,600 | 791.67 |
| 2008-10-08 | 931 | 931 | 910 | 910 | 200 | 758.33 |
| 2008-10-07 | 880 | 946 | 880 | 941 | 3,500 | 784.17 |
| 2008-10-06 | 950 | 953 | 940 | 950 | 9,400 | 791.67 |
| 2008-10-03 | 950 | 951 | 940 | 950 | 3,600 | 791.67 |
| 2008-10-02 | 951 | 951 | 950 | 950 | 1,000 | 791.67 |
| 2008-10-01 | 960 | 970 | 940 | 950 | 1,200 | 791.67 |
| 2008-09-30 | 931 | 970 | 901 | 970 | 5,100 | 808.33 |
| 2008-09-29 | 1,070 | 1,070 | 1,000 | 1,021 | 5,000 | 850.83 |
| 2008-09-26 | 1,020 | 1,031 | 1,020 | 1,030 | 3,100 | 858.33 |
| 2008-09-25 | 999 | 1,010 | 999 | 1,010 | 700 | 841.67 |
| 2008-09-24 | 980 | 1,000 | 980 | 999 | 2,100 | 832.50 |
| 2008-09-22 | 998 | 1,000 | 987 | 1,000 | 3,900 | 833.33 |
| 2008-09-19 | 911 | 975 | 911 | 975 | 14,500 | 812.50 |
| 2008-09-18 | 928 | 928 | 888 | 890 | 3,000 | 741.67 |
| 2008-09-17 | 881 | 958 | 881 | 958 | 15,500 | 798.33 |
| 2008-09-16 | 1,102 | 1,102 | 1,080 | 1,081 | 1,300 | 900.83 |
| 2008-09-12 | 1,090 | 1,130 | 1,090 | 1,130 | 2,400 | 941.67 |
| 2008-09-11 | 1,091 | 1,091 | 1,090 | 1,090 | 400 | 908.33 |
| 2008-09-10 | 1,072 | 1,072 | 1,071 | 1,071 | 200 | 892.50 |
| 2008-09-09 | 1,100 | 1,101 | 1,100 | 1,101 | 200 | 917.50 |
| 2008-09-08 | 1,100 | 1,141 | 1,070 | 1,071 | 700 | 892.50 |
| 2008-09-05 | 1,070 | 1,070 | 1,070 | 1,070 | 100 | 891.67 |
| 2008-09-03 | 1,070 | 1,100 | 1,070 | 1,100 | 400 | 916.67 |
| 2008-09-02 | 1,050 | 1,070 | 1,050 | 1,070 | 700 | 891.67 |
| 2008-09-01 | 1,090 | 1,149 | 1,069 | 1,069 | 700 | 890.83 |
| 2008-08-29 | 1,155 | 1,155 | 1,105 | 1,108 | 700 | 923.33 |
| 2008-08-28 | 1,131 | 1,131 | 1,125 | 1,125 | 700 | 937.50 |
| 2008-08-27 | 1,239 | 1,240 | 1,151 | 1,151 | 3,900 | 959.17 |
| 2008-08-26 | 1,205 | 1,205 | 1,200 | 1,200 | 1,900 | 1,000 |
| 2008-08-25 | 1,205 | 1,225 | 1,205 | 1,205 | 800 | 1,004.17 |
| 2008-08-22 | 1,175 | 1,175 | 1,175 | 1,175 | 200 | 979.17 |
| 2008-08-21 | 1,200 | 1,215 | 1,200 | 1,215 | 1,400 | 1,012.50 |
| 2008-08-20 | 1,170 | 1,215 | 1,170 | 1,215 | 300 | 1,012.50 |
| 2008-08-19 | 1,220 | 1,250 | 1,188 | 1,189 | 1,800 | 990.83 |
| 2008-08-18 | 1,250 | 1,270 | 1,250 | 1,250 | 1,600 | 1,041.67 |
| 2008-08-15 | 1,289 | 1,289 | 1,250 | 1,250 | 400 | 1,041.67 |
| 2008-08-14 | 1,220 | 1,294 | 1,219 | 1,292 | 4,500 | 1,076.67 |
| 2008-08-13 | 1,230 | 1,230 | 1,199 | 1,199 | 1,400 | 999.17 |
| 2008-08-12 | 1,200 | 1,200 | 1,200 | 1,200 | 100 | 1,000 |
| 2008-08-11 | 1,215 | 1,215 | 1,200 | 1,200 | 1,000 | 1,000 |
| 2008-08-08 | 1,214 | 1,215 | 1,214 | 1,215 | 400 | 1,012.50 |
| 2008-08-07 | 1,210 | 1,210 | 1,200 | 1,200 | 600 | 1,000 |
| 2008-08-06 | 1,229 | 1,229 | 1,180 | 1,180 | 1,300 | 983.33 |
| 2008-08-05 | 1,180 | 1,200 | 1,140 | 1,200 | 400 | 1,000 |
| 2008-08-04 | 1,247 | 1,247 | 1,200 | 1,200 | 1,100 | 1,000 |
| 2008-08-01 | 1,230 | 1,230 | 1,200 | 1,207 | 2,200 | 1,005.83 |
| 2008-07-31 | 1,250 | 1,270 | 1,220 | 1,270 | 4,900 | 1,058.33 |
| 2008-07-30 | 1,200 | 1,250 | 1,200 | 1,250 | 900 | 1,041.67 |
| 2008-07-29 | 1,170 | 1,170 | 1,170 | 1,170 | 700 | 975 |
| 2008-07-28 | 1,205 | 1,205 | 1,170 | 1,170 | 1,100 | 975 |
| 2008-07-25 | 1,239 | 1,239 | 1,200 | 1,200 | 800 | 1,000 |
| 2008-07-24 | 1,210 | 1,260 | 1,200 | 1,260 | 3,900 | 1,050 |
| 2008-07-23 | 1,240 | 1,249 | 1,200 | 1,200 | 3,400 | 1,000 |
| 2008-07-22 | 1,240 | 1,240 | 1,185 | 1,226 | 1,300 | 1,021.67 |
| 2008-07-18 | 1,218 | 1,230 | 1,218 | 1,230 | 300 | 1,025 |
| 2008-07-17 | 1,201 | 1,201 | 1,175 | 1,178 | 2,600 | 981.67 |
| 2008-07-16 | 1,230 | 1,230 | 1,180 | 1,201 | 600 | 1,000.83 |
| 2008-07-15 | 1,220 | 1,220 | 1,200 | 1,200 | 1,100 | 1,000 |
| 2008-07-14 | 1,204 | 1,260 | 1,204 | 1,231 | 1,000 | 1,025.83 |
| 2008-07-11 | 1,220 | 1,240 | 1,220 | 1,230 | 4,200 | 1,025 |
| 2008-07-10 | 1,299 | 1,300 | 1,251 | 1,300 | 2,600 | 1,083.33 |
| 2008-07-09 | 1,304 | 1,325 | 1,304 | 1,310 | 6,900 | 1,091.67 |
| 2008-07-08 | 1,273 | 1,295 | 1,273 | 1,295 | 400 | 1,079.17 |
| 2008-07-07 | 1,271 | 1,273 | 1,268 | 1,273 | 300 | 1,060.83 |
| 2008-07-04 | 1,244 | 1,264 | 1,244 | 1,251 | 2,600 | 1,042.50 |
| 2008-07-03 | 1,270 | 1,310 | 1,250 | 1,304 | 1,700 | 1,086.67 |
| 2008-07-02 | 1,340 | 1,360 | 1,300 | 1,350 | 2,700 | 1,125 |
| 2008-07-01 | 1,410 | 1,430 | 1,367 | 1,420 | 25,700 | 1,183.33 |
| 2008-06-30 | 1,420 | 1,448 | 1,410 | 1,430 | 16,400 | 1,191.67 |
| 2008-06-27 | 1,360 | 1,370 | 1,310 | 1,353 | 14,400 | 1,127.50 |
| 2008-06-26 | 1,272 | 1,348 | 1,252 | 1,348 | 29,200 | 1,123.33 |
| 2008-06-25 | 1,240 | 1,240 | 1,230 | 1,232 | 2,200 | 1,026.67 |
| 2008-06-24 | 1,280 | 1,280 | 1,230 | 1,260 | 6,300 | 1,050 |
| 2008-06-23 | 1,195 | 1,255 | 1,180 | 1,255 | 10,200 | 1,045.83 |
| 2008-06-20 | 1,157 | 1,200 | 1,157 | 1,190 | 9,700 | 991.67 |
| 2008-06-19 | 1,123 | 1,180 | 1,123 | 1,145 | 8,700 | 954.17 |
| 2008-06-18 | 1,138 | 1,145 | 1,132 | 1,134 | 3,400 | 945 |
| 2008-06-17 | 1,155 | 1,165 | 1,131 | 1,138 | 3,100 | 948.33 |
| 2008-06-16 | 1,180 | 1,180 | 1,100 | 1,150 | 3,800 | 958.33 |
| 2008-06-13 | 1,152 | 1,175 | 1,152 | 1,175 | 5,200 | 979.17 |
| 2008-06-12 | 1,170 | 1,170 | 1,150 | 1,170 | 4,100 | 975 |
| 2008-06-11 | 1,170 | 1,175 | 1,160 | 1,175 | 4,700 | 979.17 |
| 2008-06-10 | 1,151 | 1,180 | 1,151 | 1,170 | 4,300 | 975 |
| 2008-06-09 | 1,139 | 1,160 | 1,135 | 1,160 | 8,400 | 966.67 |
| 2008-06-06 | 1,189 | 1,189 | 1,150 | 1,155 | 29,600 | 962.50 |
| 2008-06-05 | 1,140 | 1,190 | 1,135 | 1,140 | 74,000 | 950 |
| 2008-06-04 | 1,075 | 1,080 | 1,071 | 1,080 | 8,800 | 900 |
| 2008-06-03 | 1,060 | 1,080 | 1,016 | 1,075 | 9,000 | 895.83 |
| 2008-06-02 | 1,080 | 1,080 | 1,070 | 1,078 | 7,400 | 898.33 |
| 2008-05-30 | 1,048 | 1,091 | 1,047 | 1,080 | 6,900 | 900 |
| 2008-05-29 | 1,005 | 1,050 | 1,005 | 1,048 | 7,700 | 873.33 |
| 2008-05-28 | 1,060 | 1,060 | 1,005 | 1,005 | 2,100 | 837.50 |
| 2008-05-27 | 1,040 | 1,040 | 1,040 | 1,040 | 1,100 | 866.67 |
| 2008-05-26 | 1,040 | 1,040 | 1,020 | 1,020 | 1,500 | 850 |
| 2008-05-23 | 1,040 | 1,040 | 1,000 | 1,020 | 1,400 | 850 |
| 2008-05-22 | 960 | 980 | 950 | 980 | 1,100 | 816.67 |
| 2008-05-21 | 978 | 978 | 970 | 970 | 600 | 808.33 |
| 2008-05-20 | 980 | 985 | 980 | 985 | 1,400 | 820.83 |
| 2008-05-19 | 949 | 970 | 949 | 970 | 3,100 | 808.33 |
| 2008-05-16 | 950 | 950 | 950 | 950 | 500 | 791.67 |
| 2008-05-15 | 920 | 950 | 918 | 950 | 1,400 | 791.67 |
| 2008-05-14 | 916 | 919 | 916 | 918 | 3,100 | 765 |
| 2008-05-13 | 908 | 916 | 908 | 916 | 300 | 763.33 |
| 2008-05-12 | 916 | 916 | 916 | 916 | 600 | 763.33 |
| 2008-05-09 | 910 | 918 | 910 | 916 | 1,100 | 763.33 |
| 2008-05-08 | 899 | 917 | 899 | 911 | 1,600 | 759.17 |
| 2008-05-07 | 901 | 908 | 901 | 908 | 300 | 756.67 |
| 2008-05-02 | 899 | 900 | 899 | 900 | 3,000 | 750 |
| 2008-05-01 | 901 | 901 | 891 | 891 | 1,700 | 742.50 |
| 2008-04-30 | 920 | 920 | 900 | 900 | 2,900 | 750 |
| 2008-04-28 | 919 | 919 | 890 | 900 | 1,700 | 750 |
| 2008-04-25 | 891 | 901 | 888 | 890 | 4,600 | 741.67 |
| 2008-04-24 | 891 | 891 | 891 | 891 | 700 | 742.50 |
| 2008-04-23 | 896 | 896 | 896 | 896 | 1,300 | 746.67 |
| 2008-04-22 | 910 | 920 | 890 | 920 | 1,600 | 766.67 |
| 2008-04-21 | 910 | 910 | 910 | 910 | 1,200 | 758.33 |
| 2008-04-18 | 914 | 914 | 914 | 914 | 200 | 761.67 |
| 2008-04-17 | 910 | 915 | 909 | 910 | 1,500 | 758.33 |
| 2008-04-14 | 895 | 904 | 895 | 904 | 1,400 | 753.33 |
| 2008-04-11 | 891 | 910 | 890 | 895 | 700 | 745.83 |
| 2008-04-10 | 891 | 910 | 880 | 910 | 1,900 | 758.33 |
| 2008-04-09 | 910 | 910 | 910 | 910 | 100 | 758.33 |
| 2008-04-07 | 920 | 920 | 920 | 920 | 600 | 766.67 |
| 2008-04-04 | 891 | 920 | 891 | 920 | 1,300 | 766.67 |
| 2008-04-03 | 918 | 919 | 890 | 890 | 2,100 | 741.67 |
| 2008-04-02 | 939 | 939 | 919 | 919 | 400 | 765.83 |
| 2008-04-01 | 860 | 915 | 860 | 915 | 1,400 | 762.50 |
| 2008-03-31 | 899 | 899 | 845 | 860 | 2,900 | 716.67 |
| 2008-03-28 | 910 | 910 | 900 | 900 | 300 | 750 |
| 2008-03-27 | 920 | 920 | 910 | 910 | 900 | 758.33 |
| 2008-03-26 | 910 | 910 | 910 | 910 | 200 | 758.33 |
| 2008-03-25 | 900 | 927 | 900 | 927 | 1,100 | 772.50 |
| 2008-03-24 | 941 | 941 | 870 | 910 | 2,200 | 758.33 |
| 2008-03-21 | 902 | 940 | 902 | 940 | 1,300 | 783.33 |
| 2008-03-19 | 895 | 900 | 889 | 900 | 2,300 | 750 |
| 2008-03-18 | 910 | 911 | 872 | 895 | 1,500 | 745.83 |
| 2008-03-17 | 900 | 910 | 852 | 910 | 9,800 | 758.33 |
| 2008-03-14 | 929 | 936 | 920 | 920 | 3,300 | 766.67 |
| 2008-03-13 | 937 | 990 | 921 | 943 | 12,800 | 785.83 |
| 2008-03-12 | 909 | 960 | 880 | 915 | 3,100 | 762.50 |
| 2008-03-11 | 919 | 920 | 881 | 908 | 4,100 | 756.67 |
| 2008-03-10 | 920 | 940 | 920 | 940 | 800 | 783.33 |
| 2008-03-06 | 935 | 955 | 935 | 955 | 600 | 795.83 |
| 2008-03-05 | 942 | 955 | 940 | 955 | 300 | 795.83 |
| 2008-03-04 | 964 | 964 | 964 | 964 | 100 | 803.33 |
| 2008-02-29 | 950 | 968 | 925 | 968 | 500 | 806.67 |
| 2008-02-28 | 974 | 974 | 950 | 965 | 400 | 804.17 |
| 2008-02-27 | 984 | 985 | 940 | 974 | 900 | 811.67 |
| 2008-02-26 | 940 | 973 | 940 | 940 | 2,800 | 783.33 |
| 2008-02-25 | 940 | 942 | 930 | 940 | 1,900 | 783.33 |
| 2008-02-22 | 960 | 960 | 960 | 960 | 100 | 800 |
| 2008-02-21 | 950 | 960 | 950 | 960 | 4,300 | 800 |
| 2008-02-20 | 950 | 950 | 950 | 950 | 400 | 791.67 |
| 2008-02-18 | 960 | 970 | 960 | 970 | 500 | 808.33 |
| 2008-02-14 | 950 | 970 | 950 | 960 | 1,600 | 800 |
| 2008-02-13 | 949 | 950 | 949 | 950 | 1,800 | 791.67 |
| 2008-02-12 | 930 | 940 | 920 | 940 | 4,100 | 783.33 |
| 2008-02-08 | 950 | 951 | 950 | 950 | 600 | 791.67 |
| 2008-02-07 | 984 | 985 | 939 | 970 | 1,200 | 808.33 |
| 2008-02-06 | 990 | 990 | 950 | 988 | 2,700 | 823.33 |
| 2008-02-05 | 1,000 | 1,000 | 940 | 999 | 3,600 | 832.50 |
| 2008-02-04 | 952 | 1,000 | 952 | 1,000 | 500 | 833.33 |
| 2008-02-01 | 1,018 | 1,018 | 1,018 | 1,018 | 100 | 848.33 |
| 2008-01-31 | 950 | 978 | 950 | 978 | 900 | 815 |
| 2008-01-30 | 981 | 981 | 969 | 979 | 1,600 | 815.83 |
| 2008-01-29 | 1,000 | 1,000 | 980 | 981 | 300 | 817.50 |
| 2008-01-28 | 1,000 | 1,000 | 960 | 980 | 2,800 | 816.67 |
| 2008-01-25 | 930 | 980 | 929 | 980 | 9,300 | 816.67 |
| 2008-01-24 | 969 | 970 | 929 | 929 | 8,700 | 774.17 |
| 2008-01-23 | 930 | 970 | 930 | 970 | 2,100 | 808.33 |
| 2008-01-22 | 950 | 980 | 870 | 930 | 8,600 | 775 |
| 2008-01-18 | 899 | 1,020 | 869 | 1,020 | 5,900 | 850 |
| 2008-01-17 | 909 | 969 | 900 | 969 | 6,000 | 807.50 |
| 2008-01-16 | 990 | 991 | 910 | 910 | 14,600 | 758.33 |
| 2008-01-15 | 1,024 | 1,025 | 991 | 1,010 | 9,900 | 841.67 |
| 2008-01-11 | 1,022 | 1,036 | 1,010 | 1,022 | 12,600 | 851.67 |
| 2008-01-10 | 1,079 | 1,099 | 1,059 | 1,060 | 2,100 | 883.33 |
| 2008-01-09 | 1,069 | 1,080 | 1,059 | 1,080 | 6,900 | 900 |
| 2008-01-08 | 1,120 | 1,120 | 1,080 | 1,118 | 1,400 | 931.67 |
| 2008-01-07 | 1,151 | 1,152 | 1,090 | 1,130 | 2,200 | 941.67 |
| 2008-01-04 | 1,200 | 1,200 | 1,139 | 1,180 | 1,100 | 983.33 |
分割・併合履歴 ： [2011-07-27]1株→1.2株 [2007-07-26]1株→1.2株
