6387 サムコ(株) の時系列データ [2014年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2014-12-30	1,125	1,125	1,120	1,121	9,900	1,121
2014-12-29	1,100	1,127	1,100	1,122	19,100	1,122
2014-12-26	1,095	1,099	1,094	1,099	8,900	1,099
2014-12-25	1,090	1,091	1,083	1,087	9,500	1,087
2014-12-24	1,098	1,099	1,080	1,085	17,900	1,085
2014-12-22	1,072	1,080	1,065	1,075	17,200	1,075
2014-12-19	1,033	1,057	1,032	1,045	10,900	1,045
2014-12-18	1,029	1,034	1,028	1,029	5,300	1,029
2014-12-17	1,017	1,035	1,016	1,026	6,000	1,026
2014-12-16	1,030	1,036	1,001	1,013	8,500	1,013
2014-12-15	1,030	1,046	1,030	1,033	10,600	1,033
2014-12-12	1,000	1,046	1,000	1,033	45,500	1,033
2014-12-11	1,075	1,099	1,074	1,074	23,300	1,074
2014-12-10	1,080	1,082	1,075	1,076	13,800	1,076
2014-12-09	1,080	1,087	1,079	1,080	17,900	1,080
2014-12-08	1,078	1,082	1,076	1,080	15,500	1,080
2014-12-05	1,071	1,075	1,068	1,075	11,500	1,075
2014-12-04	1,062	1,070	1,061	1,070	8,700	1,070
2014-12-03	1,069	1,070	1,064	1,067	7,800	1,067
2014-12-02	1,067	1,067	1,054	1,060	10,300	1,060
2014-12-01	1,070	1,070	1,058	1,065	10,200	1,065
2014-11-28	1,049	1,054	1,044	1,053	10,500	1,053
2014-11-27	1,050	1,050	1,036	1,038	11,700	1,038
2014-11-26	1,003	1,024	1,003	1,023	10,400	1,023
2014-11-25	997	1,004	996	1,003	6,500	1,003
2014-11-21	998	1,000	995	995	8,200	995
2014-11-20	1,006	1,006	995	996	7,900	996
2014-11-19	1,005	1,005	996	998	10,200	998
2014-11-18	1,001	1,005	995	999	8,400	999
2014-11-17	997	1,001	993	994	9,200	994
2014-11-14	1,001	1,005	993	998	11,900	998
2014-11-13	1,005	1,005	999	999	6,100	999
2014-11-12	1,002	1,009	992	992	9,500	992
2014-11-11	997	999	996	997	9,900	997
2014-11-10	989	993	988	991	8,000	991
2014-11-07	982	988	981	984	11,400	984
2014-11-06	980	988	980	981	4,400	981
2014-11-05	981	981	975	975	17,600	975
2014-11-04	1,008	1,011	941	975	43,200	975
2014-10-31	983	997	980	997	12,400	997
2014-10-30	976	988	971	971	12,100	971
2014-10-29	976	985	975	981	11,300	981
2014-10-28	986	986	979	982	6,400	982
2014-10-27	989	989	980	981	6,500	981
2014-10-24	989	989	975	980	11,500	980
2014-10-23	990	990	982	982	7,400	982
2014-10-22	985	993	985	990	4,700	990
2014-10-21	992	995	985	985	5,600	985
2014-10-20	973	990	973	985	4,100	985
2014-10-17	978	980	971	972	4,000	972
2014-10-16	992	997	978	978	12,000	978
2014-10-15	1,011	1,017	988	1,003	6,600	1,003
2014-10-14	1,003	1,009	990	992	14,600	992
2014-10-10	1,028	1,028	1,008	1,014	7,000	1,014
2014-10-09	1,045	1,053	1,030	1,034	4,400	1,034
2014-10-08	1,079	1,079	1,040	1,045	23,000	1,045
2014-10-07	1,027	1,076	1,020	1,037	20,100	1,037
2014-10-06	1,010	1,017	1,010	1,015	6,300	1,015
2014-10-03	1,018	1,018	1,003	1,009	5,800	1,009
2014-10-02	1,029	1,029	1,020	1,020	8,000	1,020
2014-10-01	1,040	1,047	1,036	1,040	7,400	1,040
2014-09-30	1,046	1,050	1,040	1,042	8,700	1,042
2014-09-29	1,043	1,049	1,039	1,045	8,100	1,045
2014-09-26	1,030	1,039	1,030	1,036	12,800	1,036
2014-09-25	1,031	1,035	1,031	1,034	6,700	1,034
2014-09-24	1,020	1,035	1,020	1,031	6,400	1,031
2014-09-22	1,035	1,045	1,022	1,025	5,800	1,025
2014-09-19	1,015	1,039	1,015	1,034	8,100	1,034
2014-09-18	1,017	1,023	1,015	1,018	5,800	1,018
2014-09-17	1,013	1,071	1,011	1,026	7,700	1,026
2014-09-16	1,022	1,022	998	1,007	24,500	1,007
2014-09-12	1,075	1,075	1,036	1,043	17,000	1,043
2014-09-11	1,080	1,080	1,050	1,062	38,400	1,062
2014-09-10	1,044	1,066	1,042	1,065	26,500	1,065
2014-09-09	1,045	1,046	1,035	1,035	8,000	1,035
2014-09-08	1,022	1,049	1,022	1,045	14,700	1,045
2014-09-05	1,009	1,017	1,005	1,012	10,400	1,012
2014-09-04	1,016	1,016	1,009	1,009	2,000	1,009
2014-09-03	1,009	1,015	1,009	1,015	5,100	1,015
2014-09-02	1,001	1,009	1,001	1,004	4,900	1,004
2014-09-01	1,006	1,006	990	1,004	12,600	1,004
2014-08-29	1,001	1,011	1,001	1,008	3,700	1,008
2014-08-28	1,007	1,012	1,005	1,009	3,000	1,009
2014-08-27	1,013	1,013	1,005	1,007	2,600	1,007
2014-08-26	1,006	1,007	997	1,006	4,100	1,006
2014-08-25	995	1,006	995	1,006	6,500	1,006
2014-08-22	997	997	991	991	3,800	991
2014-08-21	995	1,002	990	997	7,000	997
2014-08-20	1,005	1,005	975	989	9,100	989
2014-08-19	999	1,003	999	1,000	5,500	1,000
2014-08-18	992	993	983	993	7,700	993
2014-08-15	973	977	971	973	7,000	973
2014-08-14	978	979	972	973	8,500	973
2014-08-13	982	984	972	977	8,200	977
2014-08-12	989	995	981	982	10,200	982
2014-08-11	993	993	973	982	6,300	982
2014-08-08	982	998	962	964	22,600	964
2014-08-07	985	990	982	982	6,100	982
2014-08-06	995	995	982	985	8,400	985
2014-08-05	1,003	1,003	985	985	19,400	985
2014-08-04	1,010	1,010	1,002	1,002	11,000	1,002
2014-08-01	1,026	1,026	1,010	1,014	13,400	1,014
2014-07-31	1,063	1,063	1,025	1,027	14,500	1,027
2014-07-30	1,065	1,065	1,050	1,059	12,900	1,059
2014-07-29	1,078	1,078	1,051	1,059	23,700	1,059
2014-07-28	1,084	1,089	1,079	1,089	21,100	1,089
2014-07-25	1,082	1,085	1,077	1,079	14,100	1,079
2014-07-24	1,084	1,084	1,078	1,080	4,500	1,080
2014-07-23	1,086	1,086	1,079	1,081	3,000	1,081
2014-07-22	1,086	1,086	1,073	1,076	6,400	1,076
2014-07-18	1,077	1,078	1,067	1,067	10,600	1,067
2014-07-17	1,080	1,085	1,080	1,080	5,800	1,080
2014-07-16	1,076	1,083	1,076	1,077	8,900	1,077
2014-07-15	1,085	1,085	1,072	1,081	9,600	1,081
2014-07-14	1,077	1,087	1,060	1,078	13,900	1,078
2014-07-11	1,080	1,086	1,068	1,070	12,800	1,070
2014-07-10	1,090	1,091	1,081	1,082	12,100	1,082
2014-07-09	1,091	1,098	1,089	1,090	14,900	1,090
2014-07-08	1,093	1,098	1,089	1,094	15,400	1,094
2014-07-07	1,101	1,102	1,089	1,096	12,100	1,096
2014-07-04	1,097	1,102	1,094	1,100	16,600	1,100
2014-07-03	1,093	1,107	1,088	1,094	15,700	1,094
2014-07-02	1,100	1,103	1,091	1,098	21,800	1,098
2014-07-01	1,093	1,093	1,082	1,087	16,600	1,087
2014-06-30	1,063	1,082	1,062	1,075	14,100	1,075
2014-06-27	1,084	1,084	1,068	1,069	15,800	1,069
2014-06-26	1,072	1,085	1,065	1,081	23,700	1,081
2014-06-25	1,070	1,075	1,066	1,067	12,800	1,067
2014-06-24	1,076	1,083	1,070	1,073	34,600	1,073
2014-06-23	1,072	1,082	1,072	1,076	12,900	1,076
2014-06-20	1,093	1,093	1,065	1,071	23,400	1,071
2014-06-19	1,070	1,079	1,063	1,075	26,400	1,075
2014-06-18	1,075	1,078	1,062	1,066	13,900	1,066
2014-06-17	1,085	1,085	1,058	1,061	35,300	1,061
2014-06-16	1,099	1,099	1,054	1,055	37,800	1,055
2014-06-13	1,045	1,045	1,030	1,039	35,100	1,039
2014-06-12	1,071	1,076	1,050	1,051	45,400	1,051
2014-06-11	1,089	1,103	1,076	1,078	31,000	1,078
2014-06-10	1,115	1,119	1,101	1,104	29,200	1,104
2014-06-09	1,092	1,156	1,086	1,130	58,100	1,130
2014-06-06	1,196	1,201	1,182	1,182	8,600	1,182
2014-06-05	1,230	1,230	1,188	1,195	7,100	1,195
2014-06-04	1,231	1,231	1,211	1,213	5,800	1,213
2014-06-03	1,250	1,259	1,230	1,231	8,000	1,231
2014-06-02	1,225	1,248	1,196	1,248	7,200	1,248
2014-05-30	1,197	1,225	1,195	1,219	8,000	1,219
2014-05-29	1,202	1,220	1,160	1,197	8,700	1,197
2014-05-28	1,219	1,223	1,202	1,217	3,000	1,217
2014-05-27	1,224	1,224	1,187	1,219	6,400	1,219
2014-05-26	1,150	1,170	1,150	1,167	4,100	1,167
2014-05-23	1,130	1,140	1,130	1,138	2,800	1,138
2014-05-22	1,149	1,149	1,101	1,111	5,600	1,111
2014-05-21	1,046	1,046	1,025	1,030	3,700	1,030
2014-05-20	1,075	1,075	1,054	1,060	2,500	1,060
2014-05-19	1,086	1,093	1,075	1,075	2,600	1,075
2014-05-16	1,100	1,104	1,085	1,085	4,600	1,085
2014-05-15	1,091	1,105	1,091	1,097	2,600	1,097
2014-05-14	1,098	1,139	1,098	1,116	4,000	1,116
2014-05-13	1,140	1,158	1,101	1,123	4,900	1,123
2014-05-12	1,126	1,137	1,103	1,103	7,500	1,103
2014-05-09	1,148	1,166	1,131	1,154	7,200	1,154
2014-05-08	1,230	1,230	1,155	1,166	8,600	1,166
2014-05-07	1,227	1,230	1,110	1,110	8,400	1,110
2014-05-02	1,230	1,245	1,213	1,227	3,300	1,227
2014-05-01	1,241	1,241	1,215	1,228	5,300	1,228
2014-04-30	1,260	1,284	1,241	1,241	3,800	1,241
2014-04-28	1,260	1,282	1,247	1,276	5,300	1,276
2014-04-25	1,297	1,297	1,229	1,247	5,000	1,247
2014-04-24	1,298	1,298	1,251	1,278	3,300	1,278
2014-04-23	1,280	1,297	1,269	1,281	6,100	1,281
2014-04-22	1,292	1,295	1,200	1,201	8,600	1,201
2014-04-21	1,333	1,349	1,292	1,292	7,000	1,292
2014-04-18	1,339	1,339	1,277	1,333	4,600	1,333
2014-04-17	1,348	1,349	1,275	1,310	5,800	1,310
2014-04-16	1,275	1,323	1,275	1,318	2,200	1,318
2014-04-15	1,295	1,295	1,283	1,283	2,300	1,283
2014-04-14	1,281	1,320	1,275	1,300	2,900	1,300
2014-04-11	1,322	1,323	1,280	1,296	3,900	1,296
2014-04-10	1,399	1,417	1,323	1,335	7,900	1,335
2014-04-09	1,351	1,399	1,329	1,329	4,900	1,329
2014-04-08	1,385	1,411	1,354	1,369	8,900	1,369
2014-04-07	1,411	1,417	1,380	1,383	5,900	1,383
2014-04-04	1,403	1,444	1,397	1,411	14,000	1,411
2014-04-03	1,428	1,458	1,422	1,423	9,200	1,423
2014-04-02	1,446	1,469	1,418	1,440	12,000	1,440
2014-04-01	1,438	1,449	1,357	1,411	13,600	1,411
2014-03-31	1,451	1,470	1,426	1,455	10,100	1,455
2014-03-28	1,379	1,451	1,365	1,450	28,000	1,450
2014-03-27	1,359	1,360	1,325	1,360	6,300	1,360
2014-03-26	1,288	1,350	1,220	1,348	14,000	1,348
2014-03-25	1,328	1,350	1,302	1,302	11,000	1,302
2014-03-24	1,300	1,345	1,290	1,343	16,500	1,343
2014-03-20	1,310	1,310	1,251	1,284	5,500	1,284
2014-03-19	1,282	1,309	1,243	1,290	18,500	1,290
2014-03-18	1,297	1,298	1,268	1,282	12,100	1,282
2014-03-17	1,255	1,309	1,227	1,250	28,000	1,250
2014-03-14	1,264	1,294	1,225	1,255	42,100	1,255
2014-03-13	1,300	1,300	1,265	1,268	20,800	1,268
2014-03-12	1,288	1,295	1,230	1,267	40,700	1,267
2014-03-11	1,250	1,263	1,242	1,256	7,900	1,256
2014-03-10	1,276	1,276	1,246	1,249	14,800	1,249
2014-03-07	1,300	1,302	1,252	1,276	20,200	1,276
2014-03-06	1,286	1,317	1,286	1,299	14,800	1,299
2014-03-05	1,293	1,324	1,285	1,299	19,000	1,299
2014-03-04	1,268	1,310	1,259	1,282	21,600	1,282
2014-03-03	1,350	1,365	1,305	1,321	22,500	1,321
2014-02-28	1,415	1,427	1,375	1,400	54,000	1,400
2014-02-27	1,435	1,520	1,419	1,440	233,700	1,440
2014-02-26	1,392	1,423	1,388	1,422	48,800	1,422
2014-02-25	1,413	1,413	1,396	1,410	21,100	1,410
2014-02-24	1,400	1,410	1,384	1,410	19,300	1,410
2014-02-21	1,340	1,372	1,340	1,370	10,300	1,370
2014-02-20	1,310	1,340	1,304	1,339	9,500	1,339
2014-02-19	1,361	1,376	1,320	1,340	14,700	1,340
2014-02-18	1,414	1,414	1,386	1,400	5,900	1,400
2014-02-17	1,410	1,419	1,401	1,414	23,800	1,414
2014-02-14	1,370	1,405	1,362	1,395	21,900	1,395
2014-02-13	1,378	1,399	1,350	1,369	15,100	1,369
2014-02-12	1,349	1,403	1,331	1,378	27,300	1,378
2014-02-10	1,330	1,330	1,251	1,316	31,400	1,316
2014-02-07	1,227	1,262	1,225	1,241	11,500	1,241
2014-02-06	1,162	1,237	1,145	1,200	11,000	1,200
2014-02-05	1,182	1,185	1,120	1,162	21,700	1,162
2014-02-04	1,111	1,139	1,099	1,110	32,400	1,110
2014-02-03	1,319	1,342	1,156	1,182	52,100	1,182
2014-01-31	1,390	1,427	1,330	1,361	46,600	1,361
2014-01-30	1,335	1,390	1,321	1,353	31,000	1,353
2014-01-29	1,290	1,380	1,275	1,350	51,700	1,350
2014-01-28	1,380	1,439	1,326	1,349	56,400	1,349
2014-01-27	1,351	1,379	1,315	1,351	55,900	1,351
2014-01-24	1,250	1,398	1,250	1,385	141,100	1,385
2014-01-23	1,217	1,250	1,210	1,240	24,600	1,240
2014-01-22	1,215	1,220	1,201	1,209	19,500	1,209
2014-01-21	1,251	1,260	1,200	1,205	45,600	1,205
2014-01-20	1,325	1,328	1,280	1,281	33,900	1,281
2014-01-17	1,231	1,396	1,231	1,330	70,500	1,330
2014-01-16	1,273	1,525	1,263	1,321	186,000	1,321
2014-01-15	1,143	1,232	1,143	1,225	67,700	1,225
2014-01-14	1,100	1,139	1,080	1,121	30,900	1,121
2014-01-10	1,070	1,137	1,066	1,100	43,300	1,100
2014-01-09	1,029	1,149	1,002	1,100	82,300	1,100
2014-01-08	1,001	1,020	982	999	42,200	999
2014-01-07	981	1,050	980	1,014	42,800	1,014
2014-01-06	985	985	969	978	25,100	978

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