1. HOME >
  2. 株価時系列 >
  3. 6387 >
  4. 2011年

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
2011-12-306206216206215,700621
2011-12-296296296116199,600619
2011-12-286496496306312,600631
2011-12-276206546206547,800654
2011-12-2663563761162010,700620
2011-12-226356356256253,200625
2011-12-2164664661763411,000634
2011-12-206346496326406,200640
2011-12-196476476316316,100631
2011-12-166526566406538,900653
2011-12-156606666526527,300652
2011-12-1466466965466213,500662
2011-12-1366966965566316,600663
2011-12-1269569665167069,700670
2011-12-09650675645666215,200666
2011-12-087688007687958,000795
2011-12-077597687597684,800768
2011-12-067607687457504,500750
2011-12-057317407117383,900738
2011-12-027237297227221,200722
2011-12-017327357237234,600723
2011-11-307297296987203,800720
2011-11-297177206987204,400720
2011-11-286887076606943,800694
2011-11-257007006816881,300688
2011-11-246906906806806,000680
2011-11-226816836806832,100683
2011-11-216866926836892,500689
2011-11-186986986806988,700698
2011-11-177007146987053,000705
2011-11-167217217007005,300700
2011-11-157407407117214,700721
2011-11-147137357137305,100730
2011-11-1171372070070310,400703
2011-11-1074074071073011,700730
2011-11-097497617497605,400760
2011-11-087927927497553,900755
2011-11-077918007917921,900792
2011-11-048208208008053,700805
2011-11-028128128028036,300803
2011-11-018318328158151,500815
2011-10-318398558338352,900835
2011-10-288378628378455,300845
2011-10-278598598168359,800835
2011-10-268208238158201,000820
2011-10-258698698408401,400840
2011-10-248318418058403,900840
2011-10-218508508268291,200829
2011-10-208658658408401,900840
2011-10-198608808598794,100879
2011-10-188458608308603,200860
2011-10-178638638458602,900860
2011-10-148218658218368,700836
2011-10-1381585081085011,100850
2011-10-127947987787988,000798
2011-10-117847907657814,400781
2011-10-077557607417414,800741
2011-10-067387557317404,000740
2011-10-057627627377385,100738
2011-10-047507597467466,600746
2011-10-037908557517699,400769
2011-09-307497807487806,900780
2011-09-297467657367644,400764
2011-09-287697697497626,300762
2011-09-2778878873174118,400741
2011-09-2681881875075118,100751
2011-09-228748808558633,600863
2011-09-218708858708744,800874
2011-09-208858858658705,900870
2011-09-168839158708856,900885
2011-09-158959208828835,200883
2011-09-149109178828907,500890
2011-09-1395596892592516,800925
2011-09-1290095087791426,700914
2011-09-098298558298557,900855
2011-09-0878383078381910,400819
2011-09-077307877307584,000758
2011-09-067777917507507,800750
2011-09-0582682777077718,700777
2011-09-0287387383084310,300843
2011-09-018498608498586,600858
2011-08-3187287583783717,400837
2011-08-3092092087788117,700881
2011-08-298868868708804,000880
2011-08-268808808658677,100867
2011-08-258738998708995,200899
2011-08-249009108708734,500873
2011-08-238908988728983,600898
2011-08-229029338928924,100892
2011-08-1992092988090222,100902
2011-08-189951,0009769764,300976
2011-08-171,0231,0239899956,800995
2011-08-169611,0109619958,800995
2011-08-159409709109594,700959
2011-08-129819859379406,600940
2011-08-119359799359704,700970
2011-08-101,0251,0259809958,700995
2011-08-0987892882292017,000920
2011-08-0897497490092110,400921
2011-08-059501,00095097421,800974
2011-08-041,0201,0401,0051,0213,3001,021
2011-08-031,0101,0169751,00018,1001,000
2011-08-021,1061,1101,0861,0873,4001,087
2011-08-011,0701,1251,0601,1067,2001,106
2011-07-291,1091,1111,0711,0809,1001,080
2011-07-281,1251,1611,1061,11015,3001,110
2011-07-271,2151,2401,1551,16012,5001,160
2011-07-261,4951,5201,4601,50017,4001,250
2011-07-251,4981,5091,4971,5098,1001,257.50
2011-07-221,5201,5251,5021,5117,3001,259.17
2011-07-211,5381,5381,4991,50910,3001,257.50
2011-07-201,5291,5291,5031,5203,6001,266.67
2011-07-191,5301,5451,5031,5109,8001,258.33
2011-07-151,5141,5501,5001,53015,7001,275
2011-07-141,5551,5701,5201,52014,1001,266.67
2011-07-131,5001,5771,5001,55014,5001,291.67
2011-07-121,5991,5991,5101,51820,5001,265
2011-07-111,4621,5601,4621,54957,4001,290.83
2011-07-081,4301,4641,4301,45239,8001,210
2011-07-071,4021,4161,4001,4163,2001,180
2011-07-061,3881,4121,3831,4105,1001,175
2011-07-051,4101,4201,3921,3958,1001,162.50
2011-07-041,3991,4231,3901,4109,5001,175
2011-07-011,3911,4201,3901,39921,2001,165.83
2011-06-301,4501,4501,3921,40312,5001,169.17
2011-06-291,4521,4581,3851,45619,0001,213.33
2011-06-281,3801,4801,3771,42113,4001,184.17
2011-06-271,3861,3901,3611,3684,9001,140
2011-06-241,3641,4051,3451,3766,6001,146.67
2011-06-231,3641,4151,3591,3645,0001,136.67
2011-06-221,3811,4301,3801,39118,2001,159.17
2011-06-211,3661,3661,3281,36010,4001,133.33
2011-06-201,3851,4121,3501,37010,2001,141.67
2011-06-171,4651,4881,3771,41511,9001,179.17
2011-06-161,5001,5101,4601,49523,2001,245.83
2011-06-151,4521,5201,4521,51331,9001,260.83
2011-06-141,3771,4461,3621,44526,4001,204.17
2011-06-131,3001,3801,2631,34727,1001,122.50
2011-06-101,4201,4201,3001,31649,3001,096.67
2011-06-091,3901,4501,3801,41861,9001,181.67
2011-06-081,5581,5711,5551,56023,0001,300
2011-06-071,5241,5451,5241,54517,9001,287.50
2011-06-061,5501,5811,5131,51818,4001,265
2011-06-031,5801,5851,5301,56016,4001,300
2011-06-021,4401,5501,4401,53622,3001,280
2011-06-011,5831,5841,5461,55019,0001,291.67
2011-05-311,4801,5431,4671,54325,3001,285.83
2011-05-301,4901,4901,4401,45717,9001,214.17
2011-05-271,3991,4611,3821,46027,8001,216.67
2011-05-261,4851,4851,4061,42017,1001,183.33
2011-05-251,5151,5151,4491,4519,8001,209.17
2011-05-241,4911,5131,4801,48217,7001,235
2011-05-231,5561,5561,5081,51914,1001,265.83
2011-05-201,5901,6001,5411,57921,0001,315.83
2011-05-191,6001,6271,5771,58218,9001,318.33
2011-05-181,5081,5771,5081,57711,5001,314.17
2011-05-171,4501,5301,4301,51820,0001,265
2011-05-161,4801,5301,4511,45326,0001,210.83
2011-05-131,5991,5991,4801,53135,1001,275.83
2011-05-121,6301,7101,5811,58154,1001,317.50
2011-05-111,7001,7001,6501,66027,1001,383.33
2011-05-101,7151,7601,6501,68866,0001,406.67
2011-05-091,6001,8381,5501,710163,7001,425
2011-05-061,4001,5601,3931,51380,2001,260.83
2011-05-021,3981,4501,3901,40329,6001,169.17
2011-04-281,5001,5001,4101,42837,0001,190
2011-04-271,4951,4951,4011,44657,6001,205
2011-04-261,3551,4701,3201,42581,3001,187.50
2011-04-251,3501,4001,2851,29543,1001,079.17
2011-04-221,2801,3001,2801,30026,6001,083.33
2011-04-211,2701,2941,2701,27632,2001,063.33
2011-04-201,2871,2871,2501,26216,9001,051.67
2011-04-191,1501,2591,1501,23324,7001,027.50
2011-04-181,3081,3081,1901,20263,4001,001.67
2011-04-151,1251,3001,1251,24890,4001,040
2011-04-141,1381,1451,0821,10017,800916.67
2011-04-131,0611,1211,0601,12116,000934.17
2011-04-121,0801,0801,0601,06218,900885
2011-04-111,0491,1101,0401,10021,600916.67
2011-04-081,0201,0209961,00835,600840
2011-04-071,0701,0709931,01915,600849.17
2011-04-061,1071,1461,0391,04134,600867.50
2011-04-051,0701,1061,0551,09139,100909.17
2011-04-041,0301,0611,0161,04236,600868.33
2011-04-019901,0449851,00534,800837.50
2011-03-3198099195597929,800815.83
2011-03-3092596092495523,600795.83
2011-03-2991993088592316,600769.17
2011-03-289269268799198,300765.83
2011-03-2594996090092318,200769.17
2011-03-2497997991094923,100790.83
2011-03-2398098993098243,000818.33
2011-03-2290096590095943,700799.17
2011-03-1877084876983135,800692.50
2011-03-1766875165770252,300585
2011-03-16633743633743109,300619.17
2011-03-1569369369369344,000577.50
2011-03-1484394084384339,000702.50
2011-03-111,1501,1551,1321,14325,800952.50
2011-03-101,1301,2001,1201,18372,500985.83
2011-03-091,2351,2761,2301,2687,3001,056.67
2011-03-081,2301,2481,2201,2273,0001,022.50
2011-03-071,2191,2311,2101,2304,9001,025
2011-03-041,2171,2251,2001,20114,1001,000.83
2011-03-031,2061,2291,2061,21410,5001,011.67
2011-03-021,2371,2371,2051,2197,2001,015.83
2011-03-011,2771,2791,2451,2506,0001,041.67
2011-02-281,2551,2601,2201,26010,9001,050
2011-02-251,1871,2271,1801,2277,5001,022.50
2011-02-241,2201,2501,1801,18012,600983.33
2011-02-231,2181,2701,2181,2696,8001,057.50
2011-02-221,3261,3261,2761,28812,5001,073.33
2011-02-211,3551,3551,3201,3316,2001,109.17
2011-02-181,3781,3781,3301,35511,6001,129.17
2011-02-171,3901,4001,3551,38026,9001,150
2011-02-161,3011,3681,2931,35423,1001,128.33
2011-02-151,2791,3101,2721,30111,4001,084.17
2011-02-141,2631,3001,2631,2799,9001,065.83
2011-02-101,2891,2911,2761,2856,3001,070.83
2011-02-091,3001,3001,2581,2896,3001,074.17
2011-02-081,2721,2931,2621,2899,8001,074.17
2011-02-071,2531,2751,2511,2535,8001,044.17
2011-02-041,2421,2751,2421,2644,7001,053.33
2011-02-031,2651,2651,2501,2505,5001,041.67
2011-02-021,2501,2711,2501,26013,0001,050
2011-02-011,2061,2441,2061,2152,1001,012.50
2011-01-311,2001,2251,1851,2078,3001,005.83
2011-01-281,2721,2731,2311,2416,2001,034.17
2011-01-271,2501,2771,2211,2654,8001,054.17
2011-01-261,2691,2791,2431,2433,7001,035.83
2011-01-251,2211,2651,2211,2655,4001,054.17
2011-01-241,2001,2451,1801,2309,9001,025
2011-01-211,2751,2751,2501,25013,0001,041.67
2011-01-201,2751,2801,2671,28010,9001,066.67
2011-01-191,3151,3251,2801,2866,5001,071.67
2011-01-181,3201,3491,2911,3109,1001,091.67
2011-01-171,2911,3301,2811,32011,6001,100
2011-01-141,3201,3201,2761,28113,3001,067.50
2011-01-131,3651,3681,3221,32313,1001,102.50
2011-01-121,3231,3501,3151,33528,0001,112.50
2011-01-111,2791,2901,2521,28713,7001,072.50
2011-01-071,2171,2901,2171,27016,4001,058.33
2011-01-061,1851,2401,1801,23020,5001,025
2011-01-051,1841,1841,1601,1666,300971.67
2011-01-041,2191,2191,1621,17018,600975

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