6387 サムコ(株) の時系列データ [2018年度]

日付始値高値安値終値出来高調整後終値
2018-12-2884787384686637,300866
2018-12-2783986283186233,200862
2018-12-2682782777580965,100809
2018-12-2577677674575286,400752
2018-12-2185085178680694,700806
2018-12-2088788783085493,600854
2018-12-1990890887089237,000892
2018-12-1890091388889257,700892
2018-12-1795096992192757,800927
2018-12-1498498495896465,200964
2018-12-131,0031,01597298174,900981
2018-12-1298099597698896,500988
2018-12-111,0361,061976976317,600976
2018-12-101,2011,2881,1881,27481,1001,274
2018-12-071,2051,2371,2031,20943,1001,209
2018-12-061,2501,2501,1841,19851,0001,198
2018-12-051,2771,2811,2441,26529,1001,265
2018-12-041,3361,3521,2901,30233,7001,302
2018-12-031,3151,3631,3151,33251,9001,332
2018-11-301,2861,3191,2811,31013,9001,310
2018-11-291,3301,3301,2841,29519,8001,295
2018-11-281,2601,3211,2521,32157,0001,321
2018-11-271,2931,2931,2501,25913,1001,259
2018-11-261,2411,2631,2351,26327,0001,263
2018-11-221,2501,2651,2041,24746,4001,247
2018-11-211,1371,2281,1371,22847,3001,228
2018-11-201,1511,1561,1291,15216,5001,152
2018-11-191,1431,1661,1341,16214,0001,162
2018-11-161,1781,1781,1371,14720,0001,147
2018-11-151,1811,1891,1691,17910,2001,179
2018-11-141,1711,1961,1521,15620,0001,156
2018-11-131,1591,1711,1431,16623,2001,166
2018-11-121,2161,2181,1791,19411,8001,194
2018-11-091,2031,2061,1751,20314,6001,203
2018-11-081,1721,2391,1721,21336,0001,213
2018-11-071,1521,1671,1331,14221,9001,142
2018-11-061,1641,1671,1311,13417,4001,134
2018-11-051,1661,1741,1551,15716,6001,157
2018-11-021,1941,1991,1791,18826,5001,188
2018-11-011,1981,2051,1691,17421,8001,174
2018-10-311,2211,2271,1601,19839,5001,198
2018-10-301,0701,1991,0441,19162,8001,191
2018-10-291,1051,1311,0871,08818,9001,088
2018-10-261,1961,1961,0831,11948,4001,119
2018-10-251,2061,2061,1631,17040,7001,170
2018-10-241,2311,2501,2021,23625,1001,236
2018-10-231,2701,2721,2351,23623,9001,236
2018-10-221,2581,2831,2431,27323,4001,273
2018-10-191,2681,2901,2581,27711,5001,277
2018-10-181,2981,3321,2941,29724,9001,297
2018-10-171,3011,3031,2811,30026,5001,300
2018-10-161,2721,2831,2241,27135,0001,271
2018-10-151,3481,3481,2681,27040,2001,270
2018-10-121,2501,2941,2281,29125,5001,291
2018-10-111,2271,2831,2101,25062,4001,250
2018-10-101,3611,3621,3261,34716,7001,347
2018-10-091,4051,4051,3421,34334,2001,343
2018-10-051,3951,4121,3711,40524,5001,405
2018-10-041,3991,4211,3851,39837,8001,398
2018-10-031,4651,4651,3811,38766,1001,387
2018-10-021,4141,4881,4141,451132,1001,451
2018-10-011,3741,4351,3741,41484,8001,414
2018-09-281,3481,3841,3481,36826,3001,368
2018-09-271,3871,3881,3431,34530,5001,345
2018-09-261,3451,3891,3451,38535,5001,385
2018-09-251,3651,3651,3311,35440,7001,354
2018-09-211,3901,3941,3711,37235,2001,372
2018-09-201,3991,4141,3701,39685,5001,396
2018-09-191,4001,4091,3491,390168,2001,390
2018-09-181,2901,3691,2841,363104,8001,363
2018-09-141,3221,3481,3011,30855,2001,308
2018-09-131,2871,3191,2651,31575,5001,315
2018-09-121,2821,3111,2601,27666,5001,276
2018-09-111,3501,3901,2641,301352,9001,301
2018-09-101,2291,2381,2041,23745,2001,237
2018-09-071,1801,1991,1621,18125,5001,181
2018-09-061,2041,2051,1761,17813,2001,178
2018-09-051,2201,2201,2031,2048,8001,204
2018-09-041,2101,2261,1941,22010,3001,220
2018-09-031,2381,2381,2031,2079,0001,207
2018-08-311,2301,2321,2161,22710,4001,227
2018-08-301,2401,2401,2281,2389,6001,238
2018-08-291,2381,2441,2311,24110,7001,241
2018-08-281,2221,2351,2171,22819,6001,228
2018-08-271,1941,2101,1891,21014,7001,210
2018-08-241,1951,1951,1791,1872,5001,187
2018-08-231,1701,1931,1701,1905,7001,190
2018-08-221,1511,1781,1511,1704,4001,170
2018-08-211,1501,1701,1491,1709,2001,170
2018-08-201,1771,1771,1561,1678,5001,167
2018-08-171,1781,1801,1581,1789,1001,178
2018-08-161,1521,1571,1471,15111,4001,151
2018-08-151,2071,2161,1671,1718,9001,171
2018-08-141,1521,1961,1461,19112,9001,191
2018-08-131,1861,1861,1461,15222,2001,152
2018-08-101,2091,2181,1921,19516,2001,195
2018-08-091,2271,2281,2051,2219,4001,221
2018-08-081,1881,2371,1881,22716,8001,227
2018-08-071,1761,1881,1741,18812,5001,188
2018-08-061,2071,2071,1731,17619,0001,176
2018-08-031,2161,2171,2061,2068,8001,206
2018-08-021,2441,2441,2141,21613,7001,216
2018-08-011,2201,2411,2201,23024,9001,230
2018-07-311,2431,2431,2201,22013,2001,220
2018-07-301,2541,2601,2441,24416,7001,244
2018-07-271,2551,2691,2551,26523,4001,265
2018-07-261,2781,2891,2761,28718,9001,287
2018-07-251,2811,2851,2641,27812,1001,278
2018-07-241,2531,2541,2481,25110,5001,251
2018-07-231,2551,2611,2501,2519,9001,251
2018-07-201,2651,2651,2451,25612,0001,256
2018-07-191,2661,2761,2631,27013,4001,270
2018-07-181,2751,2901,2691,27111,4001,271
2018-07-171,2771,2881,2751,2759,4001,275
2018-07-131,2661,2871,2661,27720,3001,277
2018-07-121,2601,2631,2471,25912,9001,259
2018-07-111,2701,2701,2431,25713,2001,257
2018-07-101,2901,2901,2601,27025,6001,270
2018-07-091,2161,2601,2101,26017,0001,260
2018-07-061,1881,2201,1731,21626,2001,216
2018-07-051,1991,2031,1591,16323,5001,163
2018-07-041,2201,2201,1931,19915,4001,199
2018-07-031,2561,2561,2101,22120,3001,221
2018-07-021,2801,3151,2451,24944,9001,249
2018-06-291,2601,2691,2421,25615,3001,256
2018-06-281,2671,2691,2351,25023,6001,250
2018-06-271,2951,2951,2371,26760,9001,267
2018-06-261,1621,1791,1511,17512,7001,175
2018-06-251,2161,2161,1691,17514,5001,175
2018-06-221,2241,2241,1801,19715,5001,197
2018-06-211,2381,2381,1801,19917,0001,199
2018-06-201,2141,2241,1611,21728,5001,217
2018-06-191,2421,2421,2081,21439,8001,214
2018-06-181,2811,2811,2401,24320,4001,243
2018-06-151,2701,2701,2381,25525,6001,255
2018-06-141,2471,2551,2411,24816,4001,248
2018-06-131,2561,2581,2321,25316,5001,253
2018-06-121,2751,2981,2401,25640,6001,256
2018-06-111,2751,2861,2031,27885,9001,278
2018-06-081,3361,3501,3171,35037,8001,350
2018-06-071,3231,3371,3151,33617,8001,336
2018-06-061,3281,3291,3081,31517,1001,315
2018-06-051,3191,3391,3101,32916,6001,329
2018-06-041,2931,3131,2921,30419,7001,304
2018-06-011,2861,3021,2721,29317,1001,293
2018-05-311,2601,2861,2551,28317,4001,283
2018-05-301,2601,2651,2521,25615,1001,256
2018-05-291,3201,3201,2761,28320,8001,283
2018-05-281,3131,3231,3011,30513,7001,305
2018-05-251,3351,3411,3121,31815,8001,318
2018-05-241,3501,3501,3241,33812,6001,338
2018-05-231,3491,3491,3351,3459,5001,345
2018-05-221,3461,3501,3401,35012,0001,350
2018-05-211,3501,3501,3321,34212,4001,342
2018-05-181,3221,3421,3101,34025,3001,340
2018-05-171,3111,3221,3081,31513,0001,315
2018-05-161,3211,3211,3061,3104,7001,310
2018-05-151,3201,3211,3061,3219,2001,321
2018-05-141,3031,3141,2801,31411,6001,314
2018-05-111,3291,3291,2751,30033,5001,300
2018-05-101,2941,3051,2871,30315,2001,303
2018-05-091,2811,3001,2741,28717,9001,287
2018-05-081,2671,2961,2651,28614,1001,286
2018-05-071,2691,2691,2581,2637,8001,263
2018-05-021,2561,2611,2551,2596,9001,259
2018-05-011,2621,2621,2431,24712,5001,247
2018-04-271,2721,2761,2461,26219,5001,262
2018-04-261,2791,2921,2621,27219,3001,272
2018-04-251,2621,2791,2541,27011,5001,270
2018-04-241,2681,2741,2601,26816,8001,268
2018-04-231,2781,2801,2581,26816,0001,268
2018-04-201,2741,2771,2551,27715,3001,277
2018-04-191,2731,3881,2531,264106,5001,264
2018-04-181,2621,2861,2551,27014,7001,270
2018-04-171,3501,3711,2381,252109,0001,252
2018-04-161,2751,3331,2701,29930,1001,299
2018-04-131,2531,2881,2471,27628,4001,276
2018-04-121,2241,2441,2171,22014,4001,220
2018-04-111,2271,2771,2271,23419,7001,234
2018-04-101,2211,2381,2011,21530,4001,215
2018-04-091,2571,2571,2131,22940,1001,229
2018-04-061,2771,2821,2611,26328,9001,263
2018-04-051,2911,3051,2791,28725,0001,287
2018-04-041,3001,3181,2801,28821,7001,288
2018-04-031,2771,2961,2621,28815,9001,288
2018-03-301,3081,3351,3071,31920,4001,319
2018-03-291,3011,3601,2801,29837,6001,298
2018-03-281,2681,3081,2571,28728,5001,287
2018-03-271,2911,2961,2631,26830,3001,268
2018-03-261,2031,2621,1981,26161,5001,261
2018-03-231,2511,2611,2271,23477,4001,234
2018-03-221,3231,3371,3021,32729,1001,327
2018-03-201,3551,3551,3031,34740,3001,347
2018-03-191,4201,4221,2921,36677,8001,366
2018-03-161,4231,4451,3821,44575,0001,445
2018-03-151,4301,4301,3531,426111,2001,426
2018-03-141,3331,4501,3331,448202,5001,448
2018-03-131,3501,3591,2831,348135,2001,348
2018-03-121,4861,4861,3131,339548,1001,339
2018-03-091,2201,2551,2001,24634,6001,246
2018-03-081,1951,1971,1731,19718,8001,197
2018-03-071,2001,2031,1651,17216,5001,172
2018-03-061,1831,2101,1561,20424,6001,204
2018-03-051,2231,2231,1471,15721,3001,157
2018-03-021,2341,2381,2181,23017,8001,230
2018-03-011,2601,2801,2501,27133,9001,271
2018-02-281,2681,2771,2601,26818,0001,268
2018-02-271,2801,2801,2541,2688,7001,268
2018-02-261,2801,2801,2591,2699,3001,269
2018-02-231,2561,2601,2291,2529,4001,252
2018-02-221,2601,2641,2401,2648,9001,264
2018-02-211,2831,2831,2431,26011,8001,260
2018-02-201,2441,2731,2311,26415,2001,264
2018-02-191,2301,2441,2141,24021,7001,240
2018-02-161,2301,2301,1911,19916,9001,199
2018-02-151,1801,1891,1601,17922,1001,179
2018-02-141,2001,2111,1411,16023,5001,160
2018-02-131,2551,2721,1911,19634,7001,196
2018-02-091,1711,2101,1611,20824,5001,208
2018-02-081,2611,2611,2191,22621,0001,226
2018-02-071,3851,3891,2191,22164,5001,221
2018-02-061,1451,1971,1401,18757,2001,187
2018-02-051,3021,3071,2751,29542,6001,295
2018-02-021,3641,3641,3311,33717,9001,337
2018-02-011,3371,3781,3351,36918,7001,369
2018-01-311,3781,3791,3341,33740,4001,337
2018-01-301,3991,4041,3661,37844,1001,378
2018-01-291,3701,4401,3691,400105,2001,400
2018-01-261,3581,4041,3531,35394,8001,353
2018-01-251,4031,4071,3541,36280,4001,362
2018-01-241,4291,4311,4021,41062,4001,410
2018-01-231,4271,4431,4271,42970,1001,429
2018-01-221,4291,4371,4201,42751,2001,427
2018-01-191,4601,4651,4191,42761,2001,427
2018-01-181,4051,4781,4031,453118,7001,453
2018-01-171,3761,3991,3721,39652,8001,396
2018-01-161,3931,3961,3711,37653,9001,376
2018-01-151,4121,4121,4001,40731,9001,407
2018-01-121,4291,4291,4041,40641,8001,406
2018-01-111,4301,4331,4201,42446,2001,424
2018-01-101,4401,4521,4361,43740,9001,437
2018-01-091,4421,4461,4281,44434,9001,444
2018-01-051,4251,4461,4201,44029,9001,440
2018-01-041,4461,4461,4211,42645,1001,426

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