6387 サムコ(株) の時系列データ [2010年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2010-12-30	1,207	1,207	1,175	1,177	17,400	980.83
2010-12-29	1,245	1,249	1,215	1,232	11,400	1,026.67
2010-12-28	1,201	1,245	1,201	1,241	9,400	1,034.17
2010-12-27	1,228	1,229	1,209	1,218	11,800	1,015
2010-12-24	1,231	1,231	1,190	1,205	35,100	1,004.17
2010-12-22	1,261	1,290	1,230	1,235	17,100	1,029.17
2010-12-21	1,290	1,297	1,266	1,267	7,100	1,055.83
2010-12-20	1,301	1,320	1,274	1,290	14,500	1,075
2010-12-17	1,308	1,345	1,260	1,263	19,600	1,052.50
2010-12-16	1,299	1,344	1,291	1,318	15,000	1,098.33
2010-12-15	1,285	1,296	1,274	1,285	17,800	1,070.83
2010-12-14	1,255	1,296	1,250	1,260	19,700	1,050
2010-12-13	1,250	1,269	1,220	1,255	11,300	1,045.83
2010-12-10	1,298	1,300	1,252	1,265	17,000	1,054.17
2010-12-09	1,342	1,369	1,285	1,285	25,800	1,070.83
2010-12-08	1,360	1,393	1,325	1,328	34,400	1,106.67
2010-12-07	1,370	1,450	1,297	1,358	42,200	1,131.67
2010-12-06	1,251	1,369	1,240	1,369	35,000	1,140.83
2010-12-03	1,164	1,215	1,164	1,215	25,600	1,012.50
2010-12-02	1,185	1,185	1,152	1,164	28,300	970
2010-12-01	1,085	1,130	1,085	1,130	8,100	941.67
2010-11-30	1,160	1,187	1,090	1,101	28,400	917.50
2010-11-29	1,115	1,160	1,085	1,143	15,500	952.50
2010-11-26	1,100	1,160	1,061	1,080	23,700	900
2010-11-25	1,150	1,170	1,081	1,100	52,500	916.67
2010-11-24	950	1,100	940	1,075	51,700	895.83
2010-11-22	910	974	908	974	30,400	811.67
2010-11-19	875	888	868	880	17,100	733.33
2010-11-18	850	865	850	860	11,600	716.67
2010-11-17	872	880	830	860	13,600	716.67
2010-11-16	900	900	882	882	5,700	735
2010-11-15	900	910	900	905	8,200	754.17
2010-11-12	930	930	886	893	25,400	744.17
2010-11-11	890	945	888	935	43,400	779.17
2010-11-10	830	870	830	870	54,700	725
2010-11-09	810	824	808	820	24,700	683.33
2010-11-08	800	835	800	806	27,900	671.67
2010-11-05	770	790	767	775	45,100	645.83
2010-11-04	781	787	761	761	20,800	634.17
2010-11-02	817	822	775	788	9,900	656.67
2010-11-01	860	860	841	847	12,700	705.83
2010-10-29	867	879	858	875	5,000	729.17
2010-10-28	881	898	880	888	2,700	740
2010-10-27	930	930	887	898	9,700	748.33
2010-10-26	944	944	876	901	12,800	750.83
2010-10-25	967	967	945	949	4,600	790.83
2010-10-22	990	990	966	972	6,300	810
2010-10-21	1,010	1,020	991	991	3,900	825.83
2010-10-20	1,009	1,009	1,004	1,004	600	836.67
2010-10-19	1,015	1,015	1,004	1,006	3,700	838.33
2010-10-18	1,015	1,015	1,015	1,015	700	845.83
2010-10-15	1,020	1,020	1,001	1,020	3,700	850
2010-10-14	1,020	1,030	1,020	1,030	1,400	858.33
2010-10-13	1,050	1,050	1,020	1,020	7,100	850
2010-10-12	1,036	1,036	1,020	1,020	7,700	850
2010-10-08	1,038	1,056	1,021	1,056	4,100	880
2010-10-07	1,050	1,080	1,011	1,011	4,100	842.50
2010-10-06	1,040	1,050	1,030	1,030	2,000	858.33
2010-10-05	991	1,020	990	1,010	4,900	841.67
2010-10-04	1,030	1,030	1,000	1,001	3,300	834.17
2010-10-01	1,040	1,040	1,020	1,020	5,200	850
2010-09-30	1,057	1,061	1,043	1,043	5,000	869.17
2010-09-29	1,052	1,129	1,052	1,056	6,200	880
2010-09-28	1,047	1,069	1,047	1,052	1,600	876.67
2010-09-27	1,056	1,056	1,005	1,049	2,200	874.17
2010-09-24	1,080	1,082	1,035	1,050	6,900	875
2010-09-22	1,084	1,110	1,082	1,082	1,300	901.67
2010-09-21	1,120	1,135	1,100	1,114	7,800	928.33
2010-09-17	1,083	1,115	1,081	1,115	5,400	929.17
2010-09-16	1,110	1,120	1,080	1,081	12,100	900.83
2010-09-15	1,080	1,140	1,050	1,086	16,700	905
2010-09-14	1,175	1,175	1,113	1,138	18,100	948.33
2010-09-13	1,160	1,200	1,126	1,170	45,200	975
2010-09-10	1,066	1,118	1,062	1,113	10,000	927.50
2010-09-09	1,059	1,080	1,059	1,073	4,000	894.17
2010-09-08	1,071	1,071	1,050	1,053	3,600	877.50
2010-09-07	1,150	1,155	1,061	1,081	16,000	900.83
2010-09-06	1,080	1,155	1,070	1,155	8,800	962.50
2010-09-03	1,050	1,050	1,030	1,040	1,900	866.67
2010-09-02	1,062	1,065	1,011	1,030	11,100	858.33
2010-09-01	1,035	1,035	986	1,002	9,000	835
2010-08-31	1,042	1,120	1,010	1,025	10,800	854.17
2010-08-30	1,150	1,185	1,036	1,036	14,200	863.33
2010-08-27	1,070	1,180	1,040	1,150	8,000	958.33
2010-08-26	1,013	1,100	1,013	1,080	6,700	900
2010-08-25	960	1,024	960	998	8,200	831.67
2010-08-24	998	998	970	980	6,100	816.67
2010-08-23	1,050	1,050	990	998	8,900	831.67
2010-08-20	1,030	1,032	998	1,002	10,700	835
2010-08-19	1,035	1,079	1,024	1,056	11,300	880
2010-08-18	1,150	1,150	1,051	1,085	8,500	904.17
2010-08-17	1,199	1,199	1,139	1,150	3,300	958.33
2010-08-16	1,253	1,253	1,170	1,199	3,700	999.17
2010-08-13	1,308	1,308	1,240	1,241	11,400	1,034.17
2010-08-12	1,360	1,360	1,290	1,338	1,500	1,115
2010-08-11	1,400	1,400	1,360	1,360	2,500	1,133.33
2010-08-10	1,490	1,490	1,463	1,470	700	1,225
2010-08-09	1,545	1,545	1,465	1,472	10,000	1,226.67
2010-08-06	1,600	1,600	1,541	1,550	1,900	1,291.67
2010-08-05	1,600	1,600	1,600	1,600	200	1,333.33
2010-08-04	1,587	1,599	1,580	1,585	1,100	1,320.83
2010-08-03	1,590	1,590	1,580	1,580	1,500	1,316.67
2010-08-02	1,570	1,620	1,570	1,590	1,500	1,325
2010-07-30	1,580	1,591	1,556	1,560	2,300	1,300
2010-07-29	1,580	1,583	1,570	1,580	4,700	1,316.67
2010-07-28	1,585	1,590	1,571	1,585	1,700	1,320.83
2010-07-27	1,601	1,601	1,580	1,581	3,700	1,317.50
2010-07-26	1,621	1,630	1,605	1,605	3,800	1,337.50
2010-07-23	1,650	1,650	1,640	1,640	1,300	1,366.67
2010-07-22	1,600	1,638	1,600	1,638	1,900	1,365
2010-07-21	1,600	1,610	1,600	1,600	700	1,333.33
2010-07-20	1,600	1,612	1,571	1,596	5,000	1,330
2010-07-16	1,599	1,620	1,580	1,612	1,900	1,343.33
2010-07-15	1,650	1,650	1,577	1,604	3,900	1,336.67
2010-07-14	1,650	1,670	1,626	1,650	2,500	1,375
2010-07-13	1,645	1,645	1,560	1,610	4,900	1,341.67
2010-07-12	1,655	1,655	1,641	1,645	1,600	1,370.83
2010-07-09	1,650	1,650	1,605	1,605	2,400	1,337.50
2010-07-08	1,645	1,645	1,600	1,619	2,200	1,349.17
2010-07-07	1,610	1,610	1,565	1,565	2,500	1,304.17
2010-07-06	1,660	1,660	1,638	1,650	1,400	1,375
2010-07-05	1,620	1,638	1,600	1,638	1,800	1,365
2010-07-02	1,550	1,640	1,550	1,630	1,500	1,358.33
2010-07-01	1,550	1,580	1,535	1,550	1,400	1,291.67
2010-06-30	1,530	1,600	1,500	1,598	13,200	1,331.67
2010-06-29	1,740	1,743	1,580	1,610	5,400	1,341.67
2010-06-28	1,690	1,690	1,613	1,660	3,300	1,383.33
2010-06-25	1,712	1,741	1,680	1,701	5,000	1,417.50
2010-06-24	1,800	1,838	1,750	1,777	2,800	1,480.83
2010-06-22	1,920	1,920	1,815	1,839	5,600	1,532.50
2010-06-21	1,900	1,900	1,840	1,880	5,800	1,566.67
2010-06-18	1,802	1,840	1,800	1,830	7,400	1,525
2010-06-17	1,801	1,820	1,730	1,801	4,100	1,500.83
2010-06-16	1,712	1,878	1,712	1,801	9,200	1,500.83
2010-06-15	1,710	1,715	1,702	1,702	6,300	1,418.33
2010-06-14	1,710	1,750	1,700	1,712	2,000	1,426.67
2010-06-11	1,800	1,800	1,700	1,719	4,100	1,432.50
2010-06-10	1,790	1,790	1,701	1,705	2,100	1,420.83
2010-06-09	1,790	1,825	1,751	1,765	14,400	1,470.83
2010-06-08	1,715	1,900	1,715	1,898	13,700	1,581.67
2010-06-07	1,680	1,770	1,675	1,720	8,100	1,433.33
2010-06-04	1,643	1,845	1,643	1,840	20,400	1,533.33
2010-06-03	1,567	1,615	1,560	1,607	15,200	1,339.17
2010-06-02	1,590	1,602	1,529	1,533	13,500	1,277.50
2010-06-01	1,650	1,650	1,600	1,615	8,400	1,345.83
2010-05-31	1,665	1,710	1,645	1,654	7,300	1,378.33
2010-05-28	1,615	1,725	1,615	1,650	7,400	1,375
2010-05-27	1,530	1,610	1,530	1,610	6,000	1,341.67
2010-05-26	1,552	1,552	1,505	1,526	7,200	1,271.67
2010-05-25	1,690	1,690	1,580	1,581	5,300	1,317.50
2010-05-24	1,715	1,715	1,649	1,685	9,300	1,404.17
2010-05-21	1,650	1,650	1,576	1,604	14,200	1,336.67
2010-05-20	1,800	1,800	1,711	1,717	3,900	1,430.83
2010-05-19	1,880	1,880	1,710	1,790	6,300	1,491.67
2010-05-18	1,950	1,960	1,880	1,880	3,400	1,566.67
2010-05-17	2,027	2,027	1,932	1,932	1,300	1,610
2010-05-14	2,080	2,100	2,080	2,100	200	1,750
2010-05-13	2,015	2,070	2,011	2,060	1,400	1,716.67
2010-05-12	2,150	2,150	2,050	2,050	1,100	1,708.33
2010-05-11	2,205	2,205	2,061	2,150	1,700	1,791.67
2010-05-10	2,000	2,170	2,000	2,170	5,000	1,808.33
2010-05-07	2,150	2,241	2,146	2,200	8,400	1,833.33
2010-05-06	2,230	2,310	2,141	2,285	4,600	1,904.17
2010-04-30	2,300	2,320	2,285	2,285	3,400	1,904.17
2010-04-28	2,230	2,280	2,200	2,274	2,700	1,895
2010-04-27	2,280	2,285	2,250	2,280	7,000	1,900
2010-04-26	2,298	2,298	2,207	2,240	4,600	1,866.67
2010-04-23	2,211	2,290	2,200	2,260	3,300	1,883.33
2010-04-22	2,250	2,250	2,216	2,250	8,800	1,875
2010-04-21	2,170	2,260	2,170	2,250	17,600	1,875
2010-04-20	2,115	2,200	2,115	2,180	9,200	1,816.67
2010-04-19	2,100	2,179	2,081	2,160	3,500	1,800
2010-04-16	2,125	2,180	2,060	2,173	4,400	1,810.83
2010-04-15	2,130	2,140	2,111	2,125	1,700	1,770.83
2010-04-14	2,120	2,150	2,120	2,150	4,700	1,791.67
2010-04-13	2,148	2,148	2,070	2,071	4,000	1,725.83
2010-04-12	2,190	2,200	2,120	2,120	7,300	1,766.67
2010-04-09	2,200	2,200	2,100	2,149	8,000	1,790.83
2010-04-08	2,150	2,250	2,076	2,230	10,000	1,858.33
2010-04-07	2,105	2,195	2,105	2,176	21,100	1,813.33
2010-04-06	2,100	2,100	2,080	2,090	11,800	1,741.67
2010-04-05	2,100	2,100	2,000	2,040	4,200	1,700
2010-04-02	2,100	2,135	2,031	2,065	14,900	1,720.83
2010-04-01	1,969	2,140	1,969	2,140	45,500	1,783.33
2010-03-31	1,775	1,950	1,701	1,920	33,500	1,600
2010-03-30	1,750	1,760	1,678	1,750	12,300	1,458.33
2010-03-29	1,605	1,750	1,605	1,750	17,200	1,458.33
2010-03-26	1,600	1,630	1,595	1,610	16,000	1,341.67
2010-03-25	1,581	1,590	1,575	1,589	3,400	1,324.17
2010-03-24	1,600	1,605	1,580	1,580	8,600	1,316.67
2010-03-23	1,700	1,700	1,583	1,591	8,900	1,325.83
2010-03-19	1,660	1,680	1,650	1,660	5,000	1,383.33
2010-03-18	1,765	1,765	1,680	1,685	6,500	1,404.17
2010-03-17	1,710	1,770	1,706	1,768	8,300	1,473.33
2010-03-16	1,660	1,700	1,640	1,700	7,800	1,416.67
2010-03-15	1,599	1,640	1,584	1,640	7,500	1,366.67
2010-03-12	1,659	1,660	1,595	1,599	3,700	1,332.50
2010-03-11	1,680	1,680	1,581	1,625	9,400	1,354.17
2010-03-10	1,788	1,788	1,701	1,705	9,700	1,420.83
2010-03-09	1,620	1,780	1,591	1,780	13,100	1,483.33
2010-03-08	1,660	1,660	1,581	1,589	13,400	1,324.17
2010-03-05	1,580	1,580	1,560	1,580	3,800	1,316.67
2010-03-04	1,600	1,650	1,575	1,590	5,200	1,325
2010-03-03	1,630	1,630	1,570	1,580	12,700	1,316.67
2010-03-02	1,660	1,683	1,640	1,640	6,000	1,366.67
2010-03-01	1,711	1,723	1,690	1,690	5,200	1,408.33
2010-02-26	1,759	1,790	1,759	1,780	21,900	1,483.33
2010-02-25	1,840	1,840	1,820	1,839	3,100	1,532.50
2010-02-24	1,867	1,867	1,800	1,819	1,600	1,515.83
2010-02-23	1,869	1,869	1,825	1,840	3,900	1,533.33
2010-02-22	1,850	1,900	1,850	1,870	2,800	1,558.33
2010-02-19	1,850	1,875	1,810	1,810	1,100	1,508.33
2010-02-18	1,900	1,900	1,850	1,850	8,500	1,541.67
2010-02-17	1,884	1,884	1,855	1,867	5,000	1,555.83
2010-02-16	1,885	1,910	1,821	1,850	7,400	1,541.67
2010-02-15	1,885	1,885	1,850	1,864	3,200	1,553.33
2010-02-12	1,800	1,840	1,780	1,800	6,600	1,500
2010-02-10	1,772	1,800	1,750	1,770	8,300	1,475
2010-02-09	1,660	1,690	1,620	1,652	11,500	1,376.67
2010-02-08	1,790	1,800	1,700	1,700	23,600	1,416.67
2010-02-05	1,860	1,900	1,813	1,870	3,100	1,558.33
2010-02-04	1,988	1,988	1,940	1,940	14,700	1,616.67
2010-02-03	1,978	1,989	1,950	1,980	3,000	1,650
2010-02-02	1,931	2,000	1,890	1,938	9,700	1,615
2010-02-01	2,149	2,150	1,952	2,020	25,200	1,683.33
2010-01-29	2,095	2,150	2,065	2,150	6,300	1,791.67
2010-01-28	2,092	2,097	2,036	2,065	6,400	1,720.83
2010-01-27	2,077	2,095	2,026	2,067	5,100	1,722.50
2010-01-26	2,061	2,089	2,033	2,077	3,500	1,730.83
2010-01-25	2,040	2,100	2,030	2,080	9,600	1,733.33
2010-01-22	2,027	2,100	2,023	2,060	5,300	1,716.67
2010-01-21	2,003	2,100	2,000	2,077	7,900	1,730.83
2010-01-20	2,100	2,100	2,000	2,003	8,500	1,669.17
2010-01-19	2,095	2,099	2,037	2,094	17,000	1,745
2010-01-18	2,156	2,156	2,091	2,095	11,700	1,745.83
2010-01-15	2,239	2,250	2,200	2,200	4,600	1,833.33
2010-01-14	2,239	2,239	2,193	2,230	6,800	1,858.33
2010-01-13	2,235	2,300	2,206	2,206	12,300	1,838.33
2010-01-12	2,170	2,445	2,155	2,320	28,300	1,933.33
2010-01-08	2,075	2,359	2,050	2,320	33,300	1,933.33
2010-01-07	2,001	2,100	2,001	2,025	12,600	1,687.50
2010-01-06	2,065	2,120	2,060	2,095	3,200	1,745.83
2010-01-05	2,130	2,130	2,030	2,040	11,800	1,700
2010-01-04	2,280	2,280	2,115	2,150	6,400	1,791.67

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