6387 サムコ(株) の時系列データ [2016年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2016-12-30	1,042	1,045	1,040	1,044	21,000	1,044
2016-12-29	1,044	1,046	1,038	1,042	28,700	1,042
2016-12-28	1,030	1,045	1,026	1,038	35,400	1,038
2016-12-27	1,007	1,027	1,007	1,020	37,800	1,020
2016-12-26	996	1,005	995	1,005	21,600	1,005
2016-12-22	995	995	989	994	14,100	994
2016-12-21	990	997	990	991	14,700	991
2016-12-20	986	988	982	988	15,500	988
2016-12-19	984	986	983	983	14,300	983
2016-12-16	980	984	978	983	13,400	983
2016-12-15	976	979	975	976	8,400	976
2016-12-14	974	976	969	972	12,000	972
2016-12-13	973	980	969	972	18,800	972
2016-12-12	992	992	962	978	45,800	978
2016-12-09	998	1,004	996	1,003	18,400	1,003
2016-12-08	1,000	1,003	995	996	22,300	996
2016-12-07	990	998	989	998	23,200	998
2016-12-06	984	989	984	987	13,500	987
2016-12-05	979	981	975	981	15,600	981
2016-12-02	974	978	969	972	12,200	972
2016-12-01	970	984	970	972	23,100	972
2016-11-30	968	969	964	967	14,600	967
2016-11-29	963	967	960	965	14,000	965
2016-11-28	967	967	961	963	17,700	963
2016-11-25	949	955	948	955	22,000	955
2016-11-24	945	945	939	940	9,100	940
2016-11-22	935	939	931	935	9,600	935
2016-11-21	924	937	924	930	13,800	930
2016-11-18	921	924	910	919	12,300	919
2016-11-17	921	921	907	921	14,600	921
2016-11-16	919	922	915	921	9,900	921
2016-11-15	920	920	913	914	3,400	914
2016-11-14	919	921	912	917	10,600	917
2016-11-11	897	922	895	907	13,000	907
2016-11-10	896	910	875	897	12,600	897
2016-11-09	911	918	860	867	18,600	867
2016-11-08	913	913	901	907	3,500	907
2016-11-07	913	913	908	910	3,100	910
2016-11-04	900	914	895	913	13,600	913
2016-11-02	904	909	904	905	5,700	905
2016-11-01	916	920	903	918	10,900	918
2016-10-31	916	917	908	912	8,200	912
2016-10-28	908	912	904	912	15,400	912
2016-10-27	910	911	906	911	10,600	911
2016-10-26	900	909	897	906	9,400	906
2016-10-25	888	898	887	897	13,200	897
2016-10-24	883	887	878	887	8,400	887
2016-10-21	881	882	869	872	12,400	872
2016-10-20	868	871	867	867	6,200	867
2016-10-19	857	863	852	860	7,300	860
2016-10-17	840	847	840	845	7,000	845
2016-10-13	840	843	834	836	8,800	836
2016-10-12	840	845	827	833	13,200	833
2016-10-11	849	850	841	845	9,100	845
2016-10-07	849	850	840	845	5,000	845
2016-10-06	849	850	840	842	7,900	842
2016-10-05	843	845	827	840	11,000	840
2016-10-04	847	850	841	843	6,800	843
2016-10-03	845	846	842	844	5,000	844
2016-09-30	845	845	836	839	5,900	839
2016-09-29	848	849	836	845	7,500	845
2016-09-28	845	847	840	846	3,700	846
2016-09-27	844	844	827	844	10,400	844
2016-09-26	843	843	825	837	8,500	837
2016-09-23	830	830	819	828	9,700	828
2016-09-21	813	829	813	828	5,300	828
2016-09-20	825	827	800	820	12,900	820
2016-09-16	820	834	820	827	4,500	827
2016-09-15	819	826	818	820	3,200	820
2016-09-14	814	827	813	819	9,800	819
2016-09-13	820	823	809	812	5,700	812
2016-09-12	819	823	808	810	12,800	810
2016-09-09	824	828	820	820	20,900	820
2016-09-08	850	850	827	832	12,700	832
2016-09-07	845	855	839	844	18,500	844
2016-09-06	844	852	841	852	8,100	852
2016-09-05	844	849	840	844	4,800	844
2016-09-02	831	846	825	844	5,600	844
2016-09-01	845	850	832	841	7,700	841
2016-08-31	823	838	817	837	7,400	837
2016-08-30	813	824	812	823	3,000	823
2016-08-29	820	821	803	814	8,000	814
2016-08-26	817	818	806	812	9,100	812
2016-08-25	809	817	809	817	3,900	817
2016-08-24	805	817	805	809	6,100	809
2016-08-23	808	812	805	808	4,900	808
2016-08-22	802	816	802	812	6,800	812
2016-08-19	806	810	804	805	4,000	805
2016-08-18	805	809	803	806	5,600	806
2016-08-17	802	806	800	805	4,000	805
2016-08-16	812	816	802	802	4,200	802
2016-08-15	810	812	809	809	2,500	809
2016-08-12	819	819	810	810	2,500	810
2016-08-10	808	811	803	806	2,600	806
2016-08-09	820	820	797	808	3,400	808
2016-08-08	790	807	788	806	8,900	806
2016-08-05	782	791	774	779	4,500	779
2016-08-04	770	784	770	774	14,700	774
2016-08-03	791	796	784	784	9,200	784
2016-08-02	800	805	791	793	7,400	793
2016-08-01	812	812	792	799	8,000	799
2016-07-29	806	815	802	812	6,400	812
2016-07-28	810	834	802	808	13,300	808
2016-07-27	859	859	818	825	22,700	825
2016-07-26	857	872	856	856	20,600	856
2016-07-25	856	873	856	869	16,500	869
2016-07-22	864	865	861	865	8,200	865
2016-07-21	857	865	857	860	8,200	860
2016-07-20	850	856	850	856	6,500	856
2016-07-19	853	856	849	855	8,200	855
2016-07-15	850	854	848	853	6,100	853
2016-07-14	850	854	832	849	7,900	849
2016-07-13	847	861	825	838	19,700	838
2016-07-12	840	845	839	843	7,000	843
2016-07-11	825	840	825	833	12,900	833
2016-07-08	825	838	822	825	7,600	825
2016-07-07	828	838	821	832	8,800	832
2016-07-06	836	836	820	833	10,100	833
2016-07-05	840	841	827	837	6,900	837
2016-07-04	830	845	828	840	7,800	840
2016-07-01	833	844	832	840	9,900	840
2016-06-30	830	835	830	832	10,600	832
2016-06-29	820	830	814	827	14,000	827
2016-06-28	812	816	786	814	15,900	814
2016-06-27	799	799	775	782	10,800	782
2016-06-24	820	820	738	761	21,500	761
2016-06-23	801	801	791	801	7,100	801
2016-06-22	819	820	785	802	16,600	802
2016-06-21	815	820	809	818	7,900	818
2016-06-20	788	813	787	809	13,900	809
2016-06-17	790	803	777	788	19,200	788
2016-06-16	813	814	778	781	23,300	781
2016-06-15	820	820	811	814	15,500	814
2016-06-14	826	848	821	824	19,700	824
2016-06-13	822	838	808	822	66,800	822
2016-06-10	911	914	901	907	21,500	907
2016-06-09	897	907	897	907	6,400	907
2016-06-08	912	912	893	905	9,600	905
2016-06-07	895	912	895	900	5,300	900
2016-06-06	890	914	884	895	12,800	895
2016-06-03	899	905	893	902	15,600	902
2016-06-02	911	913	903	903	12,000	903
2016-06-01	916	924	911	922	11,800	922
2016-05-31	921	924	914	922	10,600	922
2016-05-30	929	929	903	927	23,100	927
2016-05-27	909	912	907	908	5,900	908
2016-05-26	918	918	900	908	9,300	908
2016-05-25	912	914	908	909	7,300	909
2016-05-24	906	913	901	906	7,200	906
2016-05-23	918	918	898	906	12,800	906
2016-05-20	902	909	897	909	6,900	909
2016-05-19	910	916	894	907	8,000	907
2016-05-18	911	920	901	902	4,800	902
2016-05-17	900	911	900	909	6,300	909
2016-05-16	905	914	896	906	5,900	906
2016-05-13	919	919	900	904	10,800	904
2016-05-12	913	925	913	917	4,200	917
2016-05-11	939	968	889	919	29,200	919
2016-05-10	901	934	901	932	8,700	932
2016-05-09	903	906	895	901	6,000	901
2016-05-06	925	928	898	905	7,600	905
2016-05-02	910	929	909	917	22,800	917
2016-04-28	949	965	913	940	45,100	940
2016-04-27	918	954	900	945	32,900	945
2016-04-26	928	929	910	922	10,600	922
2016-04-25	946	946	925	932	15,800	932
2016-04-22	945	945	929	941	17,000	941
2016-04-21	935	945	929	944	21,800	944
2016-04-20	926	927	917	923	8,800	923
2016-04-19	904	915	904	913	5,300	913
2016-04-18	913	913	871	883	18,400	883
2016-04-15	921	928	881	913	15,000	913
2016-04-14	934	934	894	913	14,400	913
2016-04-13	900	914	900	906	8,600	906
2016-04-12	884	899	877	885	12,600	885
2016-04-11	884	885	869	882	8,200	882
2016-04-08	879	900	852	869	32,900	869
2016-04-07	876	893	876	885	10,100	885
2016-04-06	876	897	870	877	9,700	877
2016-04-05	915	915	862	869	14,200	869
2016-04-04	925	939	908	918	17,000	918
2016-04-01	940	940	919	924	15,100	924
2016-03-31	939	949	935	935	14,900	935
2016-03-30	942	945	936	940	9,800	940
2016-03-29	930	942	930	941	14,600	941
2016-03-28	938	938	924	936	12,900	936
2016-03-25	917	930	902	929	18,200	929
2016-03-24	925	930	918	919	13,700	919
2016-03-23	909	925	909	924	19,700	924
2016-03-22	894	906	880	903	15,500	903
2016-03-18	880	896	880	886	16,900	886
2016-03-17	890	907	886	896	33,000	896
2016-03-16	876	898	876	880	16,600	880
2016-03-15	870	890	870	883	38,600	883
2016-03-14	873	874	862	866	16,100	866
2016-03-11	865	873	855	861	26,700	861
2016-03-10	850	860	848	859	13,100	859
2016-03-09	835	862	835	848	14,100	848
2016-03-08	846	854	833	852	17,300	852
2016-03-07	856	869	848	857	13,500	857
2016-03-04	857	874	857	860	21,800	860
2016-03-03	865	870	856	856	18,600	856
2016-03-02	900	900	855	860	73,300	860
2016-03-01	787	800	787	796	10,900	796
2016-02-29	814	814	787	787	10,900	787
2016-02-26	797	805	790	791	14,500	791
2016-02-25	796	809	790	800	5,800	800
2016-02-24	801	809	787	796	6,200	796
2016-02-23	814	814	796	799	8,000	799
2016-02-22	793	815	793	801	3,500	801
2016-02-19	805	805	786	796	7,100	796
2016-02-18	800	805	786	797	12,700	797
2016-02-17	811	811	765	777	9,200	777
2016-02-16	756	782	756	762	13,400	762
2016-02-15	748	777	733	757	17,500	757
2016-02-12	750	753	725	725	23,800	725
2016-02-10	803	817	752	779	21,900	779
2016-02-09	824	825	795	801	26,500	801
2016-02-08	849	854	823	839	28,900	839
2016-02-05	871	871	851	858	13,000	858
2016-02-04	889	889	874	876	10,900	876
2016-02-03	902	902	885	889	16,800	889
2016-02-02	920	920	907	912	11,300	912
2016-02-01	909	921	909	921	21,500	921
2016-01-29	914	914	888	908	17,200	908
2016-01-28	899	912	895	908	17,400	908
2016-01-27	900	907	894	901	51,800	901
2016-01-26	930	935	921	925	50,300	925
2016-01-25	931	936	919	936	23,300	936
2016-01-22	881	914	881	906	18,400	906
2016-01-21	900	912	841	870	52,000	870
2016-01-20	932	940	902	908	29,100	908
2016-01-19	930	941	929	932	13,400	932
2016-01-18	940	940	927	930	16,900	930
2016-01-15	936	951	932	943	22,900	943
2016-01-14	937	939	917	923	32,700	923
2016-01-13	930	945	926	932	13,300	932
2016-01-12	940	950	910	917	36,200	917
2016-01-08	952	956	935	942	38,900	942
2016-01-07	970	970	951	952	39,100	952
2016-01-06	989	989	961	977	22,500	977
2016-01-05	980	995	960	983	31,800	983
2016-01-04	996	1,008	964	985	43,600	985

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