6387 サムコ(株) の時系列データ [2017年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2017-12-29	1,446	1,446	1,407	1,416	44,600	1,416
2017-12-28	1,443	1,483	1,435	1,445	61,300	1,445
2017-12-27	1,406	1,444	1,403	1,441	37,300	1,441
2017-12-26	1,410	1,466	1,408	1,415	61,100	1,415
2017-12-25	1,362	1,399	1,362	1,398	35,200	1,398
2017-12-22	1,380	1,387	1,351	1,353	27,000	1,353
2017-12-21	1,350	1,376	1,322	1,370	35,200	1,370
2017-12-20	1,340	1,358	1,330	1,355	21,300	1,355
2017-12-19	1,373	1,390	1,331	1,333	29,400	1,333
2017-12-18	1,331	1,405	1,313	1,358	78,400	1,358
2017-12-15	1,300	1,326	1,284	1,301	82,800	1,301
2017-12-14	1,213	1,305	1,202	1,302	78,300	1,302
2017-12-13	1,253	1,257	1,228	1,232	25,400	1,232
2017-12-12	1,257	1,281	1,248	1,253	19,100	1,253
2017-12-11	1,245	1,270	1,235	1,258	46,400	1,258
2017-12-08	1,256	1,295	1,256	1,275	36,400	1,275
2017-12-07	1,281	1,292	1,254	1,256	26,200	1,256
2017-12-06	1,315	1,315	1,241	1,251	38,200	1,251
2017-12-05	1,261	1,320	1,227	1,319	51,800	1,319
2017-12-04	1,270	1,297	1,262	1,275	24,700	1,275
2017-12-01	1,291	1,334	1,250	1,251	91,500	1,251
2017-11-30	1,300	1,309	1,211	1,287	127,500	1,287
2017-11-29	1,226	1,319	1,209	1,306	170,000	1,306
2017-11-28	1,220	1,226	1,182	1,226	44,100	1,226
2017-11-27	1,203	1,226	1,179	1,223	63,300	1,223
2017-11-24	1,145	1,184	1,143	1,180	25,900	1,180
2017-11-22	1,190	1,199	1,143	1,145	45,800	1,145
2017-11-21	1,223	1,223	1,186	1,190	45,900	1,190
2017-11-20	1,146	1,222	1,144	1,219	50,800	1,219
2017-11-17	1,179	1,187	1,145	1,150	28,500	1,150
2017-11-16	1,185	1,210	1,163	1,172	52,000	1,172
2017-11-15	1,199	1,223	1,185	1,196	56,900	1,196
2017-11-13	1,160	1,179	1,126	1,126	21,800	1,126
2017-11-10	1,142	1,155	1,123	1,154	56,100	1,154
2017-11-09	1,083	1,140	1,077	1,136	45,000	1,136
2017-11-08	1,090	1,091	1,080	1,081	8,900	1,081
2017-11-07	1,080	1,095	1,080	1,089	16,900	1,089
2017-11-06	1,110	1,113	1,078	1,091	32,200	1,091
2017-11-02	1,132	1,132	1,108	1,118	19,900	1,118
2017-11-01	1,150	1,158	1,135	1,138	34,600	1,138
2017-10-31	1,120	1,146	1,106	1,142	39,900	1,142
2017-10-30	1,135	1,138	1,104	1,120	52,400	1,120
2017-10-27	1,121	1,139	1,121	1,132	25,900	1,132
2017-10-26	1,144	1,182	1,113	1,116	98,900	1,116
2017-10-25	1,126	1,128	1,072	1,115	90,100	1,115
2017-10-24	1,050	1,237	1,050	1,097	300,200	1,097
2017-10-23	1,044	1,050	1,044	1,050	25,600	1,050
2017-10-20	1,042	1,044	1,036	1,039	22,100	1,039
2017-10-19	1,045	1,045	1,039	1,042	22,000	1,042
2017-10-18	1,040	1,045	1,035	1,040	31,900	1,040
2017-10-17	1,012	1,037	1,009	1,031	30,000	1,031
2017-10-16	1,002	1,011	1,001	1,011	13,500	1,011
2017-10-13	1,006	1,010	1,000	1,001	16,700	1,001
2017-10-12	1,006	1,011	1,006	1,007	8,200	1,007
2017-10-11	1,020	1,020	1,006	1,006	8,900	1,006
2017-10-10	1,026	1,027	1,020	1,020	11,700	1,020
2017-10-06	1,029	1,029	1,025	1,026	13,400	1,026
2017-10-05	1,027	1,028	1,025	1,028	8,500	1,028
2017-10-04	1,030	1,030	1,025	1,028	23,600	1,028
2017-10-03	1,030	1,034	1,023	1,030	31,300	1,030
2017-10-02	1,001	1,025	1,001	1,025	27,300	1,025
2017-09-29	1,000	1,008	999	1,005	15,000	1,005
2017-09-28	1,007	1,010	992	1,010	21,700	1,010
2017-09-27	1,000	1,010	1,000	1,007	27,700	1,007
2017-09-26	990	1,000	984	1,000	33,700	1,000
2017-09-25	975	984	971	982	25,800	982
2017-09-22	972	975	966	971	23,700	971
2017-09-21	957	968	951	966	30,300	966
2017-09-20	955	958	950	957	13,000	957
2017-09-19	946	957	946	955	21,800	955
2017-09-15	944	958	944	945	14,400	945
2017-09-14	958	967	952	954	24,700	954
2017-09-13	955	958	945	954	28,400	954
2017-09-12	953	954	925	937	28,500	937
2017-09-11	933	949	930	947	38,800	947
2017-09-08	923	928	916	925	16,600	925
2017-09-07	915	921	911	920	14,600	920
2017-09-06	900	917	900	914	8,500	914
2017-09-05	920	920	901	902	10,900	902
2017-09-04	913	923	912	920	12,900	920
2017-09-01	913	917	910	914	12,100	914
2017-08-31	913	914	890	908	16,400	908
2017-08-30	914	914	906	911	10,500	911
2017-08-29	904	914	904	911	6,500	911
2017-08-28	903	910	903	909	10,700	909
2017-08-25	897	906	897	906	5,600	906
2017-08-24	892	904	892	897	8,800	897
2017-08-23	901	905	890	892	19,800	892
2017-08-22	901	903	897	901	10,000	901
2017-08-21	909	909	900	901	4,600	901
2017-08-18	910	910	900	901	9,300	901
2017-08-17	901	909	901	901	4,700	901
2017-08-16	900	904	899	901	7,100	901
2017-08-15	901	905	900	900	5,900	900
2017-08-14	912	912	896	897	24,200	897
2017-08-10	912	914	910	914	18,200	914
2017-08-09	915	919	911	912	27,400	912
2017-08-08	911	913	910	912	9,700	912
2017-08-07	913	914	910	912	9,400	912
2017-08-04	911	914	910	914	7,500	914
2017-08-03	915	917	911	917	9,600	917
2017-08-02	920	920	911	915	8,800	915
2017-08-01	917	925	911	915	15,200	915
2017-07-31	920	923	915	916	14,800	916
2017-07-28	933	933	920	923	21,700	923
2017-07-27	940	940	925	935	37,700	935
2017-07-26	955	969	950	963	55,600	963
2017-07-25	951	956	951	954	11,900	954
2017-07-24	955	956	951	956	16,600	956
2017-07-21	954	960	954	956	14,000	956
2017-07-20	953	959	953	958	11,800	958
2017-07-19	950	957	950	957	15,400	957
2017-07-18	950	953	946	950	10,900	950
2017-07-14	948	953	947	950	13,400	950
2017-07-13	950	953	948	950	12,600	950
2017-07-12	936	947	934	947	24,400	947
2017-07-11	931	935	931	934	10,600	934
2017-07-10	928	932	928	930	16,100	930
2017-07-07	931	932	928	928	9,700	928
2017-07-06	933	934	929	931	8,900	931
2017-07-05	938	938	929	933	16,400	933
2017-07-04	935	937	933	933	13,000	933
2017-07-03	937	938	935	935	16,300	935
2017-06-30	930	938	926	932	17,000	932
2017-06-29	929	934	925	930	23,000	930
2017-06-28	921	928	918	923	25,300	923
2017-06-27	916	917	913	916	12,800	916
2017-06-26	915	915	910	913	12,500	913
2017-06-23	915	915	909	912	14,100	912
2017-06-22	915	915	909	909	10,500	909
2017-06-21	913	913	909	909	19,800	909
2017-06-20	911	916	911	913	18,200	913
2017-06-19	908	913	907	913	26,500	913
2017-06-16	911	915	911	914	13,600	914
2017-06-15	911	916	910	913	22,100	913
2017-06-14	912	914	911	911	27,700	911
2017-06-13	917	918	910	914	36,600	914
2017-06-12	870	924	868	916	147,600	916
2017-06-09	1,010	1,014	1,006	1,010	12,700	1,010
2017-06-08	1,006	1,010	1,006	1,009	15,100	1,009
2017-06-07	1,004	1,009	1,003	1,006	12,300	1,006
2017-06-06	1,009	1,009	1,000	1,002	9,600	1,002
2017-06-05	1,008	1,009	1,001	1,005	12,900	1,005
2017-06-02	999	1,005	996	1,002	14,200	1,002
2017-06-01	990	998	990	993	8,700	993
2017-05-31	997	997	990	991	7,500	991
2017-05-30	995	995	990	993	6,200	993
2017-05-29	994	996	991	993	6,200	993
2017-05-26	991	995	988	994	4,400	994
2017-05-25	991	995	991	991	7,200	991
2017-05-24	996	998	989	990	12,600	990
2017-05-23	999	999	993	996	7,400	996
2017-05-22	995	996	991	994	6,100	994
2017-05-19	997	1,000	992	994	5,200	994
2017-05-18	996	997	990	993	8,900	993
2017-05-17	1,002	1,002	998	999	8,600	999
2017-05-16	1,001	1,004	1,000	1,004	4,400	1,004
2017-05-15	1,003	1,003	999	1,002	8,700	1,002
2017-05-12	1,001	1,006	1,000	1,006	8,500	1,006
2017-05-11	1,005	1,006	1,001	1,004	8,400	1,004
2017-05-10	1,008	1,008	1,000	1,005	16,700	1,005
2017-05-09	1,010	1,010	1,003	1,007	12,700	1,007
2017-05-08	1,000	1,008	1,000	1,007	17,200	1,007
2017-05-02	993	999	993	996	13,400	996
2017-05-01	985	993	985	993	10,900	993
2017-04-28	980	988	980	986	8,500	986
2017-04-27	984	988	978	978	27,400	978
2017-04-26	982	988	982	984	11,500	984
2017-04-25	978	987	977	984	8,000	984
2017-04-24	984	988	965	975	12,500	975
2017-04-21	990	990	982	983	11,400	983
2017-04-20	960	990	960	980	13,000	980
2017-04-19	964	965	956	960	8,300	960
2017-04-18	950	965	948	949	9,700	949
2017-04-17	928	948	928	947	7,500	947
2017-04-14	930	930	924	928	10,700	928
2017-04-13	943	943	928	932	14,800	932
2017-04-12	959	959	943	944	8,400	944
2017-04-11	964	964	950	955	7,500	955
2017-04-10	953	967	953	964	13,200	964
2017-04-07	948	953	943	948	7,500	948
2017-04-06	950	951	941	941	17,500	941
2017-04-05	955	961	952	953	8,600	953
2017-04-04	973	973	951	960	13,700	960
2017-04-03	984	984	960	966	9,900	966
2017-03-31	989	996	960	960	23,000	960
2017-03-30	987	990	980	980	10,800	980
2017-03-29	988	988	977	985	7,700	985
2017-03-28	977	980	969	977	10,000	977
2017-03-27	965	990	965	971	19,200	971
2017-03-24	953	966	951	965	13,000	965
2017-03-23	948	955	944	953	10,100	953
2017-03-22	950	951	943	943	14,600	943
2017-03-21	962	962	950	951	24,000	951
2017-03-17	974	977	961	963	27,000	963
2017-03-16	982	982	970	980	27,800	980
2017-03-15	993	993	980	982	31,400	982
2017-03-14	1,008	1,008	994	997	23,300	997
2017-03-13	1,006	1,008	999	1,008	14,500	1,008
2017-03-10	1,012	1,012	995	1,003	20,900	1,003
2017-03-09	999	1,002	994	995	18,000	995
2017-03-08	1,005	1,008	998	999	20,200	999
2017-03-07	1,024	1,024	1,007	1,007	7,800	1,007
2017-03-06	1,018	1,018	1,008	1,014	11,600	1,014
2017-03-03	1,027	1,027	1,014	1,014	11,300	1,014
2017-03-02	1,011	1,029	1,011	1,022	22,700	1,022
2017-03-01	1,017	1,019	1,003	1,009	32,500	1,009
2017-02-28	1,012	1,022	1,012	1,017	27,500	1,017
2017-02-27	1,031	1,033	1,015	1,016	44,300	1,016
2017-02-24	1,042	1,053	1,037	1,043	26,700	1,043
2017-02-23	1,050	1,059	1,038	1,041	45,900	1,041
2017-02-22	1,060	1,070	1,033	1,050	126,000	1,050
2017-02-21	1,135	1,140	1,128	1,134	10,200	1,134
2017-02-20	1,126	1,140	1,118	1,136	13,200	1,136
2017-02-17	1,140	1,140	1,115	1,131	14,400	1,131
2017-02-16	1,117	1,139	1,115	1,137	31,800	1,137
2017-02-15	1,111	1,119	1,108	1,115	19,200	1,115
2017-02-14	1,101	1,118	1,098	1,099	23,900	1,099
2017-02-13	1,100	1,105	1,090	1,099	22,000	1,099
2017-02-10	1,070	1,100	1,070	1,089	24,800	1,089
2017-02-09	1,045	1,060	1,043	1,055	14,500	1,055
2017-02-08	1,049	1,060	1,038	1,051	13,400	1,051
2017-02-07	1,061	1,061	1,048	1,049	13,200	1,049
2017-02-06	1,066	1,075	1,064	1,064	9,000	1,064
2017-02-03	1,077	1,090	1,070	1,070	11,200	1,070
2017-02-02	1,094	1,108	1,079	1,079	18,000	1,079
2017-02-01	1,093	1,107	1,081	1,098	31,700	1,098
2017-01-31	1,095	1,132	1,090	1,111	36,800	1,111
2017-01-30	1,125	1,126	1,102	1,104	39,700	1,104
2017-01-27	1,163	1,164	1,119	1,121	104,600	1,121
2017-01-26	1,173	1,189	1,167	1,172	89,700	1,172
2017-01-25	1,149	1,168	1,149	1,165	44,300	1,165
2017-01-24	1,149	1,149	1,143	1,148	42,500	1,148
2017-01-23	1,145	1,155	1,135	1,149	35,300	1,149
2017-01-20	1,150	1,150	1,130	1,138	36,900	1,138
2017-01-19	1,107	1,131	1,107	1,129	38,800	1,129
2017-01-18	1,139	1,150	1,094	1,103	57,500	1,103
2017-01-17	1,173	1,173	1,137	1,147	50,300	1,147
2017-01-16	1,130	1,170	1,129	1,168	55,800	1,168
2017-01-13	1,105	1,130	1,102	1,123	28,900	1,123
2017-01-12	1,114	1,124	1,104	1,108	43,000	1,108
2017-01-11	1,114	1,114	1,105	1,110	33,800	1,110
2017-01-10	1,098	1,106	1,094	1,104	39,300	1,104
2017-01-06	1,079	1,094	1,079	1,091	46,300	1,091
2017-01-05	1,070	1,079	1,069	1,079	30,500	1,079
2017-01-04	1,067	1,080	1,050	1,069	47,700	1,069

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