6387 サムコ(株) の時系列データ [2009年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2009-12-30	2,365	2,365	2,250	2,260	9,900	1,883.33
2009-12-29	2,270	2,400	2,250	2,365	16,800	1,970.83
2009-12-28	2,325	2,325	2,185	2,235	25,400	1,862.50
2009-12-25	2,315	2,320	2,250	2,320	4,700	1,933.33
2009-12-24	2,300	2,330	2,200	2,300	7,700	1,916.67
2009-12-22	2,160	2,350	2,160	2,330	21,000	1,941.67
2009-12-21	2,165	2,200	2,050	2,185	13,600	1,820.83
2009-12-18	2,150	2,200	2,045	2,200	9,800	1,833.33
2009-12-17	2,240	2,270	2,100	2,225	11,700	1,854.17
2009-12-16	2,290	2,400	2,140	2,250	37,900	1,875
2009-12-15	2,155	2,485	2,100	2,450	48,300	2,041.67
2009-12-14	1,969	2,275	1,930	2,275	59,000	1,895.83
2009-12-11	1,800	1,980	1,800	1,971	30,100	1,642.50
2009-12-10	1,790	1,810	1,785	1,799	18,200	1,499.17
2009-12-09	1,710	1,785	1,670	1,785	16,700	1,487.50
2009-12-08	1,800	1,802	1,790	1,794	15,300	1,495
2009-12-07	1,760	1,820	1,760	1,790	21,800	1,491.67
2009-12-04	1,730	1,735	1,725	1,730	7,800	1,441.67
2009-12-03	1,700	1,750	1,700	1,750	12,700	1,458.33
2009-12-02	1,620	1,670	1,582	1,670	4,700	1,391.67
2009-12-01	1,560	1,610	1,520	1,610	5,700	1,341.67
2009-11-30	1,500	1,550	1,500	1,510	2,500	1,258.33
2009-11-27	1,554	1,554	1,460	1,490	4,600	1,241.67
2009-11-26	1,390	1,500	1,380	1,480	3,100	1,233.33
2009-11-25	1,351	1,420	1,320	1,420	2,500	1,183.33
2009-11-24	1,451	1,452	1,360	1,390	4,700	1,158.33
2009-11-20	1,396	1,530	1,361	1,500	7,200	1,250
2009-11-19	1,430	1,450	1,352	1,396	4,400	1,163.33
2009-11-18	1,549	1,550	1,470	1,470	6,400	1,225
2009-11-17	1,551	1,610	1,532	1,584	8,100	1,320
2009-11-16	1,650	1,650	1,600	1,610	8,300	1,341.67
2009-11-13	1,703	1,703	1,670	1,685	7,900	1,404.17
2009-11-12	1,710	1,725	1,700	1,710	6,100	1,425
2009-11-11	1,720	1,740	1,700	1,710	9,900	1,425
2009-11-10	1,710	1,750	1,710	1,710	8,600	1,425
2009-11-09	1,690	1,765	1,630	1,710	15,000	1,425
2009-11-06	1,650	1,690	1,630	1,670	11,000	1,391.67
2009-11-05	1,590	1,650	1,570	1,590	29,000	1,325
2009-11-04	1,765	1,800	1,590	1,680	49,300	1,400
2009-11-02	1,615	1,760	1,600	1,760	18,700	1,466.67
2009-10-30	1,540	1,640	1,540	1,640	17,200	1,366.67
2009-10-29	1,540	1,580	1,520	1,555	17,800	1,295.83
2009-10-28	1,443	1,560	1,430	1,560	18,400	1,300
2009-10-27	1,432	1,465	1,410	1,445	10,100	1,204.17
2009-10-26	1,460	1,500	1,430	1,480	9,400	1,233.33
2009-10-23	1,500	1,540	1,400	1,460	31,300	1,216.67
2009-10-22	1,351	1,460	1,350	1,450	37,100	1,208.33
2009-10-21	1,321	1,350	1,315	1,350	9,600	1,125
2009-10-20	1,241	1,350	1,238	1,325	18,800	1,104.17
2009-10-19	1,295	1,295	1,240	1,275	6,600	1,062.50
2009-10-16	1,230	1,275	1,220	1,275	14,900	1,062.50
2009-10-15	1,230	1,279	1,181	1,250	16,300	1,041.67
2009-10-14	1,271	1,271	1,160	1,222	22,600	1,018.33
2009-10-13	1,295	1,310	1,250	1,280	11,700	1,066.67
2009-10-09	1,295	1,295	1,246	1,280	9,500	1,066.67
2009-10-08	1,300	1,302	1,250	1,290	8,300	1,075
2009-10-07	1,300	1,303	1,280	1,300	10,400	1,083.33
2009-10-06	1,300	1,300	1,270	1,299	6,000	1,082.50
2009-10-05	1,300	1,320	1,277	1,310	8,800	1,091.67
2009-10-02	1,222	1,280	1,222	1,260	5,600	1,050
2009-10-01	1,388	1,388	1,303	1,322	10,100	1,101.67
2009-09-30	1,327	1,390	1,311	1,384	20,000	1,153.33
2009-09-29	1,340	1,388	1,288	1,340	20,800	1,116.67
2009-09-28	1,315	1,315	1,275	1,300	13,700	1,083.33
2009-09-25	1,248	1,280	1,210	1,275	28,900	1,062.50
2009-09-24	1,121	1,270	1,121	1,240	29,000	1,033.33
2009-09-18	1,088	1,088	1,066	1,081	3,700	900.83
2009-09-17	1,124	1,124	1,080	1,108	19,900	923.33
2009-09-16	1,180	1,180	1,120	1,130	20,000	941.67
2009-09-15	1,200	1,200	1,130	1,170	14,900	975
2009-09-14	998	1,150	998	1,150	20,800	958.33
2009-09-11	1,035	1,035	951	1,010	7,600	841.67
2009-09-10	970	1,022	970	1,022	30,100	851.67
2009-09-09	955	980	955	970	1,800	808.33
2009-09-08	952	955	952	952	13,400	793.33
2009-09-07	981	981	951	952	2,800	793.33
2009-09-04	990	1,020	966	980	13,800	816.67
2009-09-03	965	990	962	990	11,400	825
2009-09-02	970	975	963	975	5,200	812.50
2009-09-01	982	1,000	959	980	8,800	816.67
2009-08-31	1,005	1,038	990	1,001	15,200	834.17
2009-08-28	939	955	920	955	2,300	795.83
2009-08-27	910	940	910	940	6,100	783.33
2009-08-26	918	920	906	910	2,700	758.33
2009-08-25	900	925	900	925	6,800	770.83
2009-08-24	902	945	900	930	11,200	775
2009-08-21	903	910	902	902	1,100	751.67
2009-08-20	908	911	908	911	1,100	759.17
2009-08-19	940	960	927	928	2,000	773.33
2009-08-18	950	950	950	950	500	791.67
2009-08-17	990	990	970	972	1,800	810
2009-08-14	985	995	982	995	2,500	829.17
2009-08-13	970	995	970	985	5,400	820.83
2009-08-12	960	970	960	970	5,300	808.33
2009-08-11	929	960	920	960	3,100	800
2009-08-10	920	935	920	930	6,200	775
2009-08-07	950	950	950	950	5,800	791.67
2009-08-06	964	970	964	970	2,600	808.33
2009-08-05	970	970	950	969	6,400	807.50
2009-08-04	959	981	959	970	3,800	808.33
2009-08-03	960	965	960	960	2,000	800
2009-07-31	951	980	940	980	6,200	816.67
2009-07-30	960	960	940	945	2,100	787.50
2009-07-29	941	960	940	960	5,500	800
2009-07-28	958	960	940	950	6,300	791.67
2009-07-27	972	980	965	980	3,900	816.67
2009-07-24	952	970	941	965	10,900	804.17
2009-07-23	950	960	940	951	10,000	792.50
2009-07-22	969	970	940	960	17,500	800
2009-07-21	955	985	945	980	9,400	816.67
2009-07-17	907	935	895	935	31,600	779.17
2009-07-16	900	919	898	900	25,800	750
2009-07-15	868	885	868	880	12,300	733.33
2009-07-14	851	864	840	860	5,800	716.67
2009-07-13	840	877	825	850	62,900	708.33
2009-07-10	799	825	789	820	53,100	683.33
2009-07-09	788	794	770	790	47,400	658.33
2009-07-08	760	780	760	780	20,600	650
2009-07-07	757	780	750	780	14,000	650
2009-07-06	755	760	735	750	27,600	625
2009-07-03	720	759	718	759	14,100	632.50
2009-07-02	770	770	730	760	20,300	633.33
2009-07-01	785	790	765	785	12,600	654.17
2009-06-30	790	795	770	792	18,100	660
2009-06-29	788	800	770	784	21,200	653.33
2009-06-26	790	790	760	778	15,800	648.33
2009-06-25	680	790	675	790	21,900	658.33
2009-06-24	661	690	661	690	1,000	575
2009-06-23	660	660	647	651	3,500	542.50
2009-06-22	675	680	668	669	1,700	557.50
2009-06-19	670	680	660	660	3,200	550
2009-06-18	690	690	672	675	1,800	562.50
2009-06-17	695	695	690	693	600	577.50
2009-06-16	700	700	680	687	3,900	572.50
2009-06-15	700	705	695	703	2,800	585.83
2009-06-12	661	710	661	710	5,400	591.67
2009-06-11	685	688	661	671	4,100	559.17
2009-06-10	690	690	670	685	5,500	570.83
2009-06-09	700	700	670	680	6,200	566.67
2009-06-08	715	715	690	700	3,700	583.33
2009-06-05	700	710	690	700	3,300	583.33
2009-06-04	728	733	700	700	5,700	583.33
2009-06-03	662	700	661	680	1,600	566.67
2009-06-02	720	720	650	660	4,800	550
2009-06-01	690	720	690	700	4,700	583.33
2009-05-29	680	693	670	682	6,800	568.33
2009-05-28	660	670	632	670	5,400	558.33
2009-05-27	654	695	649	661	4,100	550.83
2009-05-26	660	720	647	650	11,600	541.67
2009-05-25	560	640	560	640	7,600	533.33
2009-05-22	540	540	525	540	1,100	450
2009-05-21	535	535	535	535	300	445.83
2009-05-20	530	535	520	530	1,000	441.67
2009-05-19	520	520	520	520	100	433.33
2009-05-18	510	513	500	513	2,600	427.50
2009-05-15	530	540	530	540	500	450
2009-05-14	530	535	530	530	1,700	441.67
2009-05-13	509	540	509	540	4,400	450
2009-05-12	493	500	493	500	600	416.67
2009-05-11	473	493	473	493	2,200	410.83
2009-05-08	479	479	465	470	4,300	391.67
2009-05-07	480	485	465	465	3,700	387.50
2009-05-01	445	478	433	460	5,300	383.33
2009-04-30	436	445	436	445	1,400	370.83
2009-04-28	460	460	436	436	3,600	363.33
2009-04-27	478	478	460	460	8,400	383.33
2009-04-24	433	463	432	463	6,600	385.83
2009-04-23	440	440	432	432	4,900	360
2009-04-22	444	444	410	435	5,800	362.50
2009-04-21	423	430	420	430	3,700	358.33
2009-04-20	439	445	418	445	3,900	370.83
2009-04-17	440	450	440	440	5,900	366.67
2009-04-16	402	440	401	440	6,900	366.67
2009-04-15	415	415	414	415	300	345.83
2009-04-14	408	418	402	402	2,200	335
2009-04-13	410	425	406	406	3,000	338.33
2009-04-10	410	411	407	410	2,800	341.67
2009-04-09	401	410	400	410	3,400	341.67
2009-04-08	409	410	400	410	4,400	341.67
2009-04-07	424	424	405	410	5,000	341.67
2009-04-06	410	424	410	424	5,800	353.33
2009-04-03	397	435	397	435	7,300	362.50
2009-04-02	405	405	385	392	3,900	326.67
2009-04-01	412	417	405	405	900	337.50
2009-03-31	417	417	412	412	1,000	343.33
2009-03-30	464	464	436	437	2,200	364.17
2009-03-27	431	464	431	464	2,000	386.67
2009-03-26	431	446	431	431	2,500	359.17
2009-03-25	449	449	430	430	4,300	358.33
2009-03-24	391	430	391	430	3,400	358.33
2009-03-23	386	389	385	386	2,300	321.67
2009-03-19	370	371	370	371	1,400	309.17
2009-03-18	351	397	351	390	4,400	325
2009-03-17	340	345	340	341	50,700	284.17
2009-03-16	340	343	330	340	27,800	283.33
2009-03-13	340	340	340	340	700	283.33
2009-03-11	337	340	328	328	1,600	273.33
2009-03-04	324	325	324	325	3,000	270.83
2009-03-03	314	314	314	314	300	261.67
2009-02-27	345	345	324	324	3,700	270
2009-02-26	341	341	316	325	800	270.83
2009-02-25	344	356	344	356	1,400	296.67
2009-02-24	313	348	313	348	1,100	290
2009-02-23	321	350	313	350	800	291.67
2009-02-20	321	321	321	321	100	267.50
2009-02-19	342	342	342	342	100	285
2009-02-18	333	333	330	330	1,300	275
2009-02-17	340	340	334	334	300	278.33
2009-02-13	342	342	342	342	500	285
2009-02-12	340	340	340	340	1,200	283.33
2009-02-10	341	341	341	341	100	284.17
2009-02-09	341	350	341	341	400	284.17
2009-02-06	349	349	340	340	1,200	283.33
2009-02-05	350	369	340	369	1,500	307.50
2009-02-04	362	362	335	350	7,300	291.67
2009-02-03	365	365	365	365	1,600	304.17
2009-02-02	367	377	366	375	1,900	312.50
2009-01-30	370	371	366	366	2,900	305
2009-01-29	375	375	370	375	500	312.50
2009-01-28	385	385	385	385	300	320.83
2009-01-27	360	361	358	361	2,500	300.83
2009-01-26	351	360	351	360	1,100	300
2009-01-23	380	381	373	373	7,900	310.83
2009-01-22	400	400	396	400	1,800	333.33
2009-01-21	400	400	400	400	300	333.33
2009-01-20	406	407	400	400	2,100	333.33
2009-01-19	403	413	403	406	2,400	338.33
2009-01-16	432	434	432	432	700	360
2009-01-15	416	430	416	430	200	358.33
2009-01-14	414	440	414	440	1,400	366.67
2009-01-13	417	422	400	400	1,500	333.33
2009-01-09	419	420	416	416	1,300	346.67
2009-01-08	443	443	420	425	3,500	354.17
2009-01-07	444	450	444	446	2,200	371.67
2009-01-06	442	447	435	440	5,700	366.67
2009-01-05	435	435	425	435	2,000	362.50

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