6387 サムコ(株) の時系列データ [2011年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2011-12-30	620	621	620	621	5,700	621
2011-12-29	629	629	611	619	9,600	619
2011-12-28	649	649	630	631	2,600	631
2011-12-27	620	654	620	654	7,800	654
2011-12-26	635	637	611	620	10,700	620
2011-12-22	635	635	625	625	3,200	625
2011-12-21	646	646	617	634	11,000	634
2011-12-20	634	649	632	640	6,200	640
2011-12-19	647	647	631	631	6,100	631
2011-12-16	652	656	640	653	8,900	653
2011-12-15	660	666	652	652	7,300	652
2011-12-14	664	669	654	662	13,500	662
2011-12-13	669	669	655	663	16,600	663
2011-12-12	695	696	651	670	69,700	670
2011-12-09	650	675	645	666	215,200	666
2011-12-08	768	800	768	795	8,000	795
2011-12-07	759	768	759	768	4,800	768
2011-12-06	760	768	745	750	4,500	750
2011-12-05	731	740	711	738	3,900	738
2011-12-02	723	729	722	722	1,200	722
2011-12-01	732	735	723	723	4,600	723
2011-11-30	729	729	698	720	3,800	720
2011-11-29	717	720	698	720	4,400	720
2011-11-28	688	707	660	694	3,800	694
2011-11-25	700	700	681	688	1,300	688
2011-11-24	690	690	680	680	6,000	680
2011-11-22	681	683	680	683	2,100	683
2011-11-21	686	692	683	689	2,500	689
2011-11-18	698	698	680	698	8,700	698
2011-11-17	700	714	698	705	3,000	705
2011-11-16	721	721	700	700	5,300	700
2011-11-15	740	740	711	721	4,700	721
2011-11-14	713	735	713	730	5,100	730
2011-11-11	713	720	700	703	10,400	703
2011-11-10	740	740	710	730	11,700	730
2011-11-09	749	761	749	760	5,400	760
2011-11-08	792	792	749	755	3,900	755
2011-11-07	791	800	791	792	1,900	792
2011-11-04	820	820	800	805	3,700	805
2011-11-02	812	812	802	803	6,300	803
2011-11-01	831	832	815	815	1,500	815
2011-10-31	839	855	833	835	2,900	835
2011-10-28	837	862	837	845	5,300	845
2011-10-27	859	859	816	835	9,800	835
2011-10-26	820	823	815	820	1,000	820
2011-10-25	869	869	840	840	1,400	840
2011-10-24	831	841	805	840	3,900	840
2011-10-21	850	850	826	829	1,200	829
2011-10-20	865	865	840	840	1,900	840
2011-10-19	860	880	859	879	4,100	879
2011-10-18	845	860	830	860	3,200	860
2011-10-17	863	863	845	860	2,900	860
2011-10-14	821	865	821	836	8,700	836
2011-10-13	815	850	810	850	11,100	850
2011-10-12	794	798	778	798	8,000	798
2011-10-11	784	790	765	781	4,400	781
2011-10-07	755	760	741	741	4,800	741
2011-10-06	738	755	731	740	4,000	740
2011-10-05	762	762	737	738	5,100	738
2011-10-04	750	759	746	746	6,600	746
2011-10-03	790	855	751	769	9,400	769
2011-09-30	749	780	748	780	6,900	780
2011-09-29	746	765	736	764	4,400	764
2011-09-28	769	769	749	762	6,300	762
2011-09-27	788	788	731	741	18,400	741
2011-09-26	818	818	750	751	18,100	751
2011-09-22	874	880	855	863	3,600	863
2011-09-21	870	885	870	874	4,800	874
2011-09-20	885	885	865	870	5,900	870
2011-09-16	883	915	870	885	6,900	885
2011-09-15	895	920	882	883	5,200	883
2011-09-14	910	917	882	890	7,500	890
2011-09-13	955	968	925	925	16,800	925
2011-09-12	900	950	877	914	26,700	914
2011-09-09	829	855	829	855	7,900	855
2011-09-08	783	830	783	819	10,400	819
2011-09-07	730	787	730	758	4,000	758
2011-09-06	777	791	750	750	7,800	750
2011-09-05	826	827	770	777	18,700	777
2011-09-02	873	873	830	843	10,300	843
2011-09-01	849	860	849	858	6,600	858
2011-08-31	872	875	837	837	17,400	837
2011-08-30	920	920	877	881	17,700	881
2011-08-29	886	886	870	880	4,000	880
2011-08-26	880	880	865	867	7,100	867
2011-08-25	873	899	870	899	5,200	899
2011-08-24	900	910	870	873	4,500	873
2011-08-23	890	898	872	898	3,600	898
2011-08-22	902	933	892	892	4,100	892
2011-08-19	920	929	880	902	22,100	902
2011-08-18	995	1,000	976	976	4,300	976
2011-08-17	1,023	1,023	989	995	6,800	995
2011-08-16	961	1,010	961	995	8,800	995
2011-08-15	940	970	910	959	4,700	959
2011-08-12	981	985	937	940	6,600	940
2011-08-11	935	979	935	970	4,700	970
2011-08-10	1,025	1,025	980	995	8,700	995
2011-08-09	878	928	822	920	17,000	920
2011-08-08	974	974	900	921	10,400	921
2011-08-05	950	1,000	950	974	21,800	974
2011-08-04	1,020	1,040	1,005	1,021	3,300	1,021
2011-08-03	1,010	1,016	975	1,000	18,100	1,000
2011-08-02	1,106	1,110	1,086	1,087	3,400	1,087
2011-08-01	1,070	1,125	1,060	1,106	7,200	1,106
2011-07-29	1,109	1,111	1,071	1,080	9,100	1,080
2011-07-28	1,125	1,161	1,106	1,110	15,300	1,110
2011-07-27	1,215	1,240	1,155	1,160	12,500	1,160
2011-07-26	1,495	1,520	1,460	1,500	17,400	1,250
2011-07-25	1,498	1,509	1,497	1,509	8,100	1,257.50
2011-07-22	1,520	1,525	1,502	1,511	7,300	1,259.17
2011-07-21	1,538	1,538	1,499	1,509	10,300	1,257.50
2011-07-20	1,529	1,529	1,503	1,520	3,600	1,266.67
2011-07-19	1,530	1,545	1,503	1,510	9,800	1,258.33
2011-07-15	1,514	1,550	1,500	1,530	15,700	1,275
2011-07-14	1,555	1,570	1,520	1,520	14,100	1,266.67
2011-07-13	1,500	1,577	1,500	1,550	14,500	1,291.67
2011-07-12	1,599	1,599	1,510	1,518	20,500	1,265
2011-07-11	1,462	1,560	1,462	1,549	57,400	1,290.83
2011-07-08	1,430	1,464	1,430	1,452	39,800	1,210
2011-07-07	1,402	1,416	1,400	1,416	3,200	1,180
2011-07-06	1,388	1,412	1,383	1,410	5,100	1,175
2011-07-05	1,410	1,420	1,392	1,395	8,100	1,162.50
2011-07-04	1,399	1,423	1,390	1,410	9,500	1,175
2011-07-01	1,391	1,420	1,390	1,399	21,200	1,165.83
2011-06-30	1,450	1,450	1,392	1,403	12,500	1,169.17
2011-06-29	1,452	1,458	1,385	1,456	19,000	1,213.33
2011-06-28	1,380	1,480	1,377	1,421	13,400	1,184.17
2011-06-27	1,386	1,390	1,361	1,368	4,900	1,140
2011-06-24	1,364	1,405	1,345	1,376	6,600	1,146.67
2011-06-23	1,364	1,415	1,359	1,364	5,000	1,136.67
2011-06-22	1,381	1,430	1,380	1,391	18,200	1,159.17
2011-06-21	1,366	1,366	1,328	1,360	10,400	1,133.33
2011-06-20	1,385	1,412	1,350	1,370	10,200	1,141.67
2011-06-17	1,465	1,488	1,377	1,415	11,900	1,179.17
2011-06-16	1,500	1,510	1,460	1,495	23,200	1,245.83
2011-06-15	1,452	1,520	1,452	1,513	31,900	1,260.83
2011-06-14	1,377	1,446	1,362	1,445	26,400	1,204.17
2011-06-13	1,300	1,380	1,263	1,347	27,100	1,122.50
2011-06-10	1,420	1,420	1,300	1,316	49,300	1,096.67
2011-06-09	1,390	1,450	1,380	1,418	61,900	1,181.67
2011-06-08	1,558	1,571	1,555	1,560	23,000	1,300
2011-06-07	1,524	1,545	1,524	1,545	17,900	1,287.50
2011-06-06	1,550	1,581	1,513	1,518	18,400	1,265
2011-06-03	1,580	1,585	1,530	1,560	16,400	1,300
2011-06-02	1,440	1,550	1,440	1,536	22,300	1,280
2011-06-01	1,583	1,584	1,546	1,550	19,000	1,291.67
2011-05-31	1,480	1,543	1,467	1,543	25,300	1,285.83
2011-05-30	1,490	1,490	1,440	1,457	17,900	1,214.17
2011-05-27	1,399	1,461	1,382	1,460	27,800	1,216.67
2011-05-26	1,485	1,485	1,406	1,420	17,100	1,183.33
2011-05-25	1,515	1,515	1,449	1,451	9,800	1,209.17
2011-05-24	1,491	1,513	1,480	1,482	17,700	1,235
2011-05-23	1,556	1,556	1,508	1,519	14,100	1,265.83
2011-05-20	1,590	1,600	1,541	1,579	21,000	1,315.83
2011-05-19	1,600	1,627	1,577	1,582	18,900	1,318.33
2011-05-18	1,508	1,577	1,508	1,577	11,500	1,314.17
2011-05-17	1,450	1,530	1,430	1,518	20,000	1,265
2011-05-16	1,480	1,530	1,451	1,453	26,000	1,210.83
2011-05-13	1,599	1,599	1,480	1,531	35,100	1,275.83
2011-05-12	1,630	1,710	1,581	1,581	54,100	1,317.50
2011-05-11	1,700	1,700	1,650	1,660	27,100	1,383.33
2011-05-10	1,715	1,760	1,650	1,688	66,000	1,406.67
2011-05-09	1,600	1,838	1,550	1,710	163,700	1,425
2011-05-06	1,400	1,560	1,393	1,513	80,200	1,260.83
2011-05-02	1,398	1,450	1,390	1,403	29,600	1,169.17
2011-04-28	1,500	1,500	1,410	1,428	37,000	1,190
2011-04-27	1,495	1,495	1,401	1,446	57,600	1,205
2011-04-26	1,355	1,470	1,320	1,425	81,300	1,187.50
2011-04-25	1,350	1,400	1,285	1,295	43,100	1,079.17
2011-04-22	1,280	1,300	1,280	1,300	26,600	1,083.33
2011-04-21	1,270	1,294	1,270	1,276	32,200	1,063.33
2011-04-20	1,287	1,287	1,250	1,262	16,900	1,051.67
2011-04-19	1,150	1,259	1,150	1,233	24,700	1,027.50
2011-04-18	1,308	1,308	1,190	1,202	63,400	1,001.67
2011-04-15	1,125	1,300	1,125	1,248	90,400	1,040
2011-04-14	1,138	1,145	1,082	1,100	17,800	916.67
2011-04-13	1,061	1,121	1,060	1,121	16,000	934.17
2011-04-12	1,080	1,080	1,060	1,062	18,900	885
2011-04-11	1,049	1,110	1,040	1,100	21,600	916.67
2011-04-08	1,020	1,020	996	1,008	35,600	840
2011-04-07	1,070	1,070	993	1,019	15,600	849.17
2011-04-06	1,107	1,146	1,039	1,041	34,600	867.50
2011-04-05	1,070	1,106	1,055	1,091	39,100	909.17
2011-04-04	1,030	1,061	1,016	1,042	36,600	868.33
2011-04-01	990	1,044	985	1,005	34,800	837.50
2011-03-31	980	991	955	979	29,800	815.83
2011-03-30	925	960	924	955	23,600	795.83
2011-03-29	919	930	885	923	16,600	769.17
2011-03-28	926	926	879	919	8,300	765.83
2011-03-25	949	960	900	923	18,200	769.17
2011-03-24	979	979	910	949	23,100	790.83
2011-03-23	980	989	930	982	43,000	818.33
2011-03-22	900	965	900	959	43,700	799.17
2011-03-18	770	848	769	831	35,800	692.50
2011-03-17	668	751	657	702	52,300	585
2011-03-16	633	743	633	743	109,300	619.17
2011-03-15	693	693	693	693	44,000	577.50
2011-03-14	843	940	843	843	39,000	702.50
2011-03-11	1,150	1,155	1,132	1,143	25,800	952.50
2011-03-10	1,130	1,200	1,120	1,183	72,500	985.83
2011-03-09	1,235	1,276	1,230	1,268	7,300	1,056.67
2011-03-08	1,230	1,248	1,220	1,227	3,000	1,022.50
2011-03-07	1,219	1,231	1,210	1,230	4,900	1,025
2011-03-04	1,217	1,225	1,200	1,201	14,100	1,000.83
2011-03-03	1,206	1,229	1,206	1,214	10,500	1,011.67
2011-03-02	1,237	1,237	1,205	1,219	7,200	1,015.83
2011-03-01	1,277	1,279	1,245	1,250	6,000	1,041.67
2011-02-28	1,255	1,260	1,220	1,260	10,900	1,050
2011-02-25	1,187	1,227	1,180	1,227	7,500	1,022.50
2011-02-24	1,220	1,250	1,180	1,180	12,600	983.33
2011-02-23	1,218	1,270	1,218	1,269	6,800	1,057.50
2011-02-22	1,326	1,326	1,276	1,288	12,500	1,073.33
2011-02-21	1,355	1,355	1,320	1,331	6,200	1,109.17
2011-02-18	1,378	1,378	1,330	1,355	11,600	1,129.17
2011-02-17	1,390	1,400	1,355	1,380	26,900	1,150
2011-02-16	1,301	1,368	1,293	1,354	23,100	1,128.33
2011-02-15	1,279	1,310	1,272	1,301	11,400	1,084.17
2011-02-14	1,263	1,300	1,263	1,279	9,900	1,065.83
2011-02-10	1,289	1,291	1,276	1,285	6,300	1,070.83
2011-02-09	1,300	1,300	1,258	1,289	6,300	1,074.17
2011-02-08	1,272	1,293	1,262	1,289	9,800	1,074.17
2011-02-07	1,253	1,275	1,251	1,253	5,800	1,044.17
2011-02-04	1,242	1,275	1,242	1,264	4,700	1,053.33
2011-02-03	1,265	1,265	1,250	1,250	5,500	1,041.67
2011-02-02	1,250	1,271	1,250	1,260	13,000	1,050
2011-02-01	1,206	1,244	1,206	1,215	2,100	1,012.50
2011-01-31	1,200	1,225	1,185	1,207	8,300	1,005.83
2011-01-28	1,272	1,273	1,231	1,241	6,200	1,034.17
2011-01-27	1,250	1,277	1,221	1,265	4,800	1,054.17
2011-01-26	1,269	1,279	1,243	1,243	3,700	1,035.83
2011-01-25	1,221	1,265	1,221	1,265	5,400	1,054.17
2011-01-24	1,200	1,245	1,180	1,230	9,900	1,025
2011-01-21	1,275	1,275	1,250	1,250	13,000	1,041.67
2011-01-20	1,275	1,280	1,267	1,280	10,900	1,066.67
2011-01-19	1,315	1,325	1,280	1,286	6,500	1,071.67
2011-01-18	1,320	1,349	1,291	1,310	9,100	1,091.67
2011-01-17	1,291	1,330	1,281	1,320	11,600	1,100
2011-01-14	1,320	1,320	1,276	1,281	13,300	1,067.50
2011-01-13	1,365	1,368	1,322	1,323	13,100	1,102.50
2011-01-12	1,323	1,350	1,315	1,335	28,000	1,112.50
2011-01-11	1,279	1,290	1,252	1,287	13,700	1,072.50
2011-01-07	1,217	1,290	1,217	1,270	16,400	1,058.33
2011-01-06	1,185	1,240	1,180	1,230	20,500	1,025
2011-01-05	1,184	1,184	1,160	1,166	6,300	971.67
2011-01-04	1,219	1,219	1,162	1,170	18,600	975

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