6387 サムコ(株) の時系列データ [2015年度]

日付始値高値安値終値出来高調整後終値
2015-12-3099099798898923,700989
2015-12-2997298397098324,200983
2015-12-2896098095497124,300971
2015-12-2595295794294825,300948
2015-12-2497397795095133,200951
2015-12-2297998096897223,900972
2015-12-2199499497798130,500981
2015-12-181,0031,00499299426,400994
2015-12-179881,0059881,00323,4001,003
2015-12-1699299998798821,000988
2015-12-159951,00898398523,600985
2015-12-1499599898099641,100996
2015-12-111,0201,03599899884,100998
2015-12-109941,0389941,01625,7001,016
2015-12-099871,0139861,01241,0001,012
2015-12-081,0151,0199981,00143,6001,001
2015-12-071,0451,0451,0151,01864,0001,018
2015-12-041,0411,0411,0091,02587,0001,025
2015-12-031,0601,0601,0021,041262,9001,041
2015-12-0297097095897059,900970
2015-12-0196096295596144,800961
2015-11-3096096795795856,500958
2015-11-2796096794895059,600950
2015-11-2696196194995720,200957
2015-11-2595596094995325,400953
2015-11-2495095594595523,200955
2015-11-2093794393594225,500942
2015-11-199409409339358,700935
2015-11-189409409339339,300933
2015-11-1794094193193211,500932
2015-11-1692894692693115,900931
2015-11-1393593592593110,200931
2015-11-1293994192993610,100936
2015-11-1193393992193416,900934
2015-11-1093794192193315,100933
2015-11-0993794792893713,000937
2015-11-069209359169308,000930
2015-11-0592292790291616,300916
2015-11-0494094090191727,200917
2015-11-0292594092592811,200928
2015-10-3095095092193014,400930
2015-10-2994094092894011,100940
2015-10-289369379239358,000935
2015-10-2793893892392314,900923
2015-10-2693694092493315,400933
2015-10-239239319239318,600931
2015-10-229239309199239,000923
2015-10-2190792490792310,300923
2015-10-209099199009078,900907
2015-10-1991293490190913,500909
2015-10-1692792789691111,700911
2015-10-1589892689891611,500916
2015-10-1491892790090917,700909
2015-10-1392093591893010,700930
2015-10-0990492090492012,400920
2015-10-0891191989790714,200907
2015-10-0791991990091610,100916
2015-10-0691592091191710,100917
2015-10-059029139009067,800906
2015-10-0290990989389710,100897
2015-10-0188490588289717,400897
2015-09-3086688483987514,400875
2015-09-2990090884986620,200866
2015-09-288999158909036,700903
2015-09-2589190889190711,000907
2015-09-2493093089390910,600909
2015-09-1893094592793314,200933
2015-09-1793594891593829,700938
2015-09-1695095394094515,600945
2015-09-1594395591094714,600947
2015-09-1493995493994910,000949
2015-09-1192895692093830,200938
2015-09-1090195590094339,200943
2015-09-0992292287190115,200901
2015-09-0887588084184526,500845
2015-09-0787588082483744,500837
2015-09-0493195987488153,700881
2015-09-0395795792893117,400931
2015-09-0292595092593951,600939
2015-09-011,0271,02898498513,200985
2015-08-311,0981,0981,0111,0276,6001,027
2015-08-281,0211,0631,0111,0448,9001,044
2015-08-271,0201,0801,0101,02011,0001,020
2015-08-269611,0159551,00918,3001,009
2015-08-259701,0139509849,000984
2015-08-241,0311,1001,0071,0078,6001,007
2015-08-211,0851,0851,0561,0568,5001,056
2015-08-201,0871,0991,0871,0874,0001,087
2015-08-191,0901,0931,0851,08612,9001,086
2015-08-181,1001,1101,0801,09417,3001,094
2015-08-171,1201,1291,1201,1265,6001,126
2015-08-141,1421,1421,1391,1391,6001,139
2015-08-131,1481,1501,1321,1423,8001,142
2015-08-121,1741,1741,1461,1486,0001,148
2015-08-111,1701,1831,1701,17715,8001,177
2015-08-101,1621,1621,1311,1533,1001,153
2015-08-071,1611,1621,1331,1434,3001,143
2015-08-061,1591,1781,1321,1606,1001,160
2015-08-051,1751,1751,1401,1496,5001,149
2015-08-041,1701,1811,1471,1604,2001,160
2015-08-031,1801,1801,1701,1711,4001,171
2015-07-311,1621,1821,1621,1703,4001,170
2015-07-301,1721,1881,1611,1664,7001,166
2015-07-291,1711,1761,1601,1618,9001,161
2015-07-281,1791,2021,1701,2008,8001,200
2015-07-271,1981,2051,1831,1887,4001,188
2015-07-241,2011,2011,1921,1982,2001,198
2015-07-231,1951,2091,1951,2043,4001,204
2015-07-221,1951,2001,1901,1994,2001,199
2015-07-211,1901,1971,1901,1972,8001,197
2015-07-171,1901,1901,1801,1833,9001,183
2015-07-161,1851,1891,1841,1883,3001,188
2015-07-151,1741,1851,1741,1774,1001,177
2015-07-141,1861,1861,1681,1732,2001,173
2015-07-131,1431,1631,1431,1633,0001,163
2015-07-101,1601,1601,1441,1534,7001,153
2015-07-091,1651,1651,1251,15411,5001,154
2015-07-081,2011,2051,1741,1788,9001,178
2015-07-071,1981,2161,1931,2059,8001,205
2015-07-061,1811,1951,1811,1854,4001,185
2015-07-031,2011,2011,1921,1922,8001,192
2015-07-021,2001,2031,1951,1984,7001,198
2015-07-011,1821,2001,1821,1965,3001,196
2015-06-301,1731,1831,1701,1816,1001,181
2015-06-291,1751,1911,1671,17112,8001,171
2015-06-261,1941,2001,1881,1927,7001,192
2015-06-251,1961,2011,1941,1953,8001,195
2015-06-241,1991,1991,1951,1965,3001,196
2015-06-231,1911,1991,1911,1966,6001,196
2015-06-221,1751,1921,1741,1876,8001,187
2015-06-191,1711,1811,1711,1742,3001,174
2015-06-181,1721,1891,1681,1717,7001,171
2015-06-171,1751,1851,1751,1774,0001,177
2015-06-161,1751,1821,1731,1732,6001,173
2015-06-151,1721,1751,1721,1752,6001,175
2015-06-121,1731,1781,1711,1727,0001,172
2015-06-111,1801,1811,1671,1789,9001,178
2015-06-101,1831,1981,1761,17811,9001,178
2015-06-091,2031,2031,1821,18613,5001,186
2015-06-081,2001,2061,1951,19822,6001,198
2015-06-051,2311,2601,2301,23822,4001,238
2015-06-041,2271,2441,2181,23126,4001,231
2015-06-031,2001,2231,2001,22011,9001,220
2015-06-021,1951,2001,1871,1939,9001,193
2015-06-011,1861,1951,1851,1915,9001,191
2015-05-291,2001,2001,1841,1864,1001,186
2015-05-281,1911,1981,1841,1946,2001,194
2015-05-271,1981,1981,1881,1912,6001,191
2015-05-261,2001,2031,1931,1986,4001,198
2015-05-251,2051,2141,1891,1989,1001,198
2015-05-221,1921,1981,1831,1874,7001,187
2015-05-211,1811,1881,1811,1853,3001,185
2015-05-201,1831,1911,1651,1815,8001,181
2015-05-191,1801,1901,1651,1855,6001,185
2015-05-181,1901,1901,1681,1855,8001,185
2015-05-151,1681,1801,1441,1594,1001,159
2015-05-141,1711,1711,1381,1384,2001,138
2015-05-131,1451,1811,1401,1714,5001,171
2015-05-121,1481,1551,1421,1481,4001,148
2015-05-111,1451,1701,1351,1485,8001,148
2015-05-081,1211,1511,1181,1485,5001,148
2015-05-071,1551,1601,1061,13116,0001,131
2015-05-011,1641,1781,1551,1557,0001,155
2015-04-301,1971,1971,1661,1757,7001,175
2015-04-281,2121,2181,1551,15534,9001,155
2015-04-271,2101,2101,1971,2016,2001,201
2015-04-241,2001,2081,1981,1984,2001,198
2015-04-231,2091,2091,1971,2004,5001,200
2015-04-221,2111,2111,1991,2051,8001,205
2015-04-211,2081,2101,1971,2064,2001,206
2015-04-201,1851,2011,1851,1976,2001,197
2015-04-171,2071,2111,1891,1928,0001,192
2015-04-161,1841,2001,1731,2006,1001,200
2015-04-151,1841,1901,1731,1823,2001,182
2015-04-141,1691,1911,1691,1844,7001,184
2015-04-131,2011,2011,1551,16810,8001,168
2015-04-101,2101,2111,1961,2075,3001,207
2015-04-091,1981,2201,1971,2069,4001,206
2015-04-081,2131,2321,1951,20423,8001,204
2015-04-071,2301,2301,2151,2299,9001,229
2015-04-061,2181,2181,2031,2154,2001,215
2015-04-031,2051,2201,2051,2185,0001,218
2015-04-021,1851,2181,1831,2059,2001,205
2015-04-011,2181,2231,1901,19318,8001,193
2015-03-311,2221,2301,2191,2228,8001,222
2015-03-301,2061,2331,2061,2226,4001,222
2015-03-271,2451,2551,2111,2228,6001,222
2015-03-261,2361,2591,2131,2458,6001,245
2015-03-251,2491,2651,2021,2478,6001,247
2015-03-241,2701,2701,2401,2499,6001,249
2015-03-231,2061,2791,2061,25918,9001,259
2015-03-201,2151,2211,2091,2159,2001,215
2015-03-191,2191,2191,2001,20910,8001,209
2015-03-181,2191,2201,2071,21911,5001,219
2015-03-171,1871,2201,1861,21830,3001,218
2015-03-161,1741,1901,1681,17821,6001,178
2015-03-131,1401,1801,1401,16135,1001,161
2015-03-121,1421,1421,1181,13021,9001,130
2015-03-111,1351,1921,1351,16126,9001,161
2015-03-101,1221,1351,1171,1345,3001,134
2015-03-091,1211,1211,1151,1204,6001,120
2015-03-061,1061,1441,1051,1214,7001,121
2015-03-051,1011,1081,0961,1066,1001,106
2015-03-041,1071,1241,1011,1137,3001,113
2015-03-031,1401,1611,1201,12632,1001,126
2015-03-021,1061,1261,1061,12313,6001,123
2015-02-271,1041,1091,0961,10610,3001,106
2015-02-261,0931,1051,0931,1015,6001,101
2015-02-251,0951,1041,0951,0994,6001,099
2015-02-241,0931,1021,0931,1012,8001,101
2015-02-231,0911,1021,0911,0934,2001,093
2015-02-201,0971,1081,0941,0992,7001,099
2015-02-191,0871,1061,0871,09712,0001,097
2015-02-181,1151,1201,1091,1138,8001,113
2015-02-171,0981,1101,0981,10813,6001,108
2015-02-161,0891,0981,0781,0923,6001,092
2015-02-131,0951,0951,0781,0893,6001,089
2015-02-121,0771,0991,0771,0836,3001,083
2015-02-101,0781,0891,0711,0832,9001,083
2015-02-091,0881,0961,0821,0855,3001,085
2015-02-061,0861,0881,0601,0855,1001,085
2015-02-051,0851,0871,0751,0863,6001,086
2015-02-041,0801,0891,0651,0856,0001,085
2015-02-031,0771,0881,0521,0599,8001,059
2015-02-021,0761,0871,0751,0756,1001,075
2015-01-301,0771,0861,0721,07810,2001,078
2015-01-291,0751,0901,0751,07712,0001,077
2015-01-281,1121,1121,0721,09534,8001,095
2015-01-271,1291,1381,1281,13625,8001,136
2015-01-261,1181,1241,1181,12213,5001,122
2015-01-231,1141,1191,1131,11810,3001,118
2015-01-221,1151,1191,1121,11710,9001,117
2015-01-211,1191,1191,1091,1127,1001,112
2015-01-201,1091,1181,1081,1178,8001,117
2015-01-191,1051,1101,0981,1069,3001,106
2015-01-161,1051,1051,0981,10014,6001,100
2015-01-151,1191,1191,1001,10511,9001,105
2015-01-141,1151,1211,1011,1146,7001,114
2015-01-131,1231,1251,1101,11512,5001,115
2015-01-091,1281,1341,1221,12212,9001,122
2015-01-081,1211,1291,1211,1235,9001,123
2015-01-071,1211,1351,1201,12111,1001,121
2015-01-061,1201,1271,1171,12116,9001,121
2015-01-051,1301,1301,1201,12510,3001,125

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