6387 サムコ(株) の時系列データ [2020年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2020-12-30	3,740	3,810	3,675	3,765	156,700	3,765
2020-12-29	3,750	3,845	3,680	3,750	265,200	3,750
2020-12-28	3,580	3,795	3,565	3,755	398,000	3,755
2020-12-25	3,440	3,615	3,400	3,600	292,300	3,600
2020-12-24	3,250	3,380	3,195	3,370	127,400	3,370
2020-12-23	3,185	3,240	3,150	3,200	85,300	3,200
2020-12-22	3,165	3,225	3,115	3,165	93,700	3,165
2020-12-21	3,195	3,255	3,165	3,225	90,800	3,225
2020-12-18	3,255	3,320	3,160	3,185	121,000	3,185
2020-12-17	3,245	3,280	3,165	3,185	132,500	3,185
2020-12-16	3,095	3,240	3,050	3,220	223,000	3,220
2020-12-15	3,125	3,125	3,000	3,045	139,000	3,045
2020-12-14	3,010	3,085	2,982	3,015	200,800	3,015
2020-12-11	2,990	3,085	2,955	2,992	422,300	2,992
2020-12-10	3,455	3,470	3,325	3,375	114,500	3,375
2020-12-09	3,520	3,575	3,490	3,525	63,000	3,525
2020-12-08	3,410	3,535	3,310	3,535	92,000	3,535
2020-12-07	3,540	3,585	3,420	3,455	89,700	3,455
2020-12-04	3,655	3,655	3,465	3,575	125,400	3,575
2020-12-03	3,700	3,705	3,625	3,670	95,200	3,670
2020-12-02	3,650	3,695	3,555	3,660	172,000	3,660
2020-12-01	3,595	3,610	3,520	3,590	146,400	3,590
2020-11-30	3,500	3,695	3,500	3,565	211,700	3,565
2020-11-27	3,410	3,485	3,355	3,480	148,500	3,480
2020-11-26	3,285	3,405	3,235	3,395	149,700	3,395
2020-11-25	3,295	3,450	3,260	3,285	268,300	3,285
2020-11-24	3,320	3,395	3,210	3,270	220,600	3,270
2020-11-20	3,220	3,270	3,165	3,270	158,700	3,270
2020-11-19	3,190	3,285	3,100	3,215	201,400	3,215
2020-11-18	3,080	3,225	3,060	3,215	325,800	3,215
2020-11-17	3,000	3,140	2,969	3,100	368,300	3,100
2020-11-16	2,819	2,960	2,800	2,951	146,100	2,951
2020-11-13	2,754	2,820	2,750	2,788	48,700	2,788
2020-11-12	2,770	2,829	2,754	2,790	56,000	2,790
2020-11-11	2,684	2,786	2,635	2,762	72,600	2,762
2020-11-10	2,807	2,819	2,665	2,684	83,600	2,684
2020-11-09	2,744	2,801	2,744	2,801	55,200	2,801
2020-11-06	2,756	2,756	2,688	2,725	44,700	2,725
2020-11-05	2,622	2,746	2,622	2,744	109,500	2,744
2020-11-04	2,655	2,683	2,591	2,621	48,400	2,621
2020-11-02	2,632	2,632	2,526	2,564	50,900	2,564
2020-10-30	2,699	2,720	2,575	2,598	62,400	2,598
2020-10-29	2,617	2,695	2,580	2,685	66,400	2,685
2020-10-28	2,691	2,697	2,625	2,667	43,400	2,667
2020-10-27	2,616	2,701	2,593	2,698	61,200	2,698
2020-10-26	2,756	2,773	2,634	2,685	130,200	2,685
2020-10-23	2,814	2,848	2,710	2,799	104,700	2,799
2020-10-22	2,914	2,915	2,803	2,858	67,800	2,858
2020-10-21	2,928	2,980	2,910	2,918	81,900	2,918
2020-10-20	2,893	2,946	2,865	2,942	114,900	2,942
2020-10-19	2,914	2,950	2,826	2,938	94,700	2,938
2020-10-16	3,005	3,115	2,910	2,947	188,800	2,947
2020-10-15	3,010	3,085	2,930	2,989	152,200	2,989
2020-10-14	2,960	3,055	2,925	3,035	197,300	3,035
2020-10-13	2,913	2,960	2,793	2,949	162,500	2,949
2020-10-12	2,908	2,910	2,782	2,872	198,800	2,872
2020-10-09	2,730	2,933	2,710	2,922	303,200	2,922
2020-10-08	2,580	2,678	2,577	2,671	96,300	2,671
2020-10-07	2,596	2,596	2,525	2,570	80,500	2,570
2020-10-06	2,591	2,605	2,552	2,586	48,900	2,586
2020-10-05	2,644	2,644	2,551	2,571	66,500	2,571
2020-10-02	2,700	2,731	2,590	2,594	88,800	2,594
2020-09-30	2,722	2,750	2,665	2,689	77,000	2,689
2020-09-29	2,722	2,767	2,690	2,725	77,600	2,725
2020-09-28	2,861	2,870	2,687	2,729	94,800	2,729
2020-09-25	2,811	2,850	2,744	2,778	97,100	2,778
2020-09-24	2,825	2,872	2,789	2,805	150,400	2,805
2020-09-23	2,779	2,844	2,720	2,844	167,100	2,844
2020-09-18	2,760	2,770	2,691	2,703	124,100	2,703
2020-09-17	2,685	2,758	2,671	2,756	178,300	2,756
2020-09-16	2,513	2,695	2,480	2,673	204,900	2,673
2020-09-15	2,449	2,499	2,415	2,478	133,300	2,478
2020-09-14	2,420	2,447	2,400	2,437	91,200	2,437
2020-09-11	2,649	2,654	2,424	2,433	454,400	2,433
2020-09-10	2,720	2,779	2,674	2,699	214,500	2,699
2020-09-09	2,610	2,627	2,565	2,624	67,600	2,624
2020-09-08	2,623	2,664	2,539	2,660	57,200	2,660
2020-09-07	2,593	2,635	2,536	2,583	63,600	2,583
2020-09-04	2,565	2,645	2,554	2,592	65,300	2,592
2020-09-03	2,694	2,694	2,638	2,665	49,200	2,665
2020-09-02	2,693	2,693	2,613	2,642	57,600	2,642
2020-09-01	2,701	2,701	2,621	2,655	61,100	2,655
2020-08-31	2,697	2,750	2,681	2,719	67,600	2,719
2020-08-28	2,713	2,713	2,556	2,614	100,600	2,614
2020-08-27	2,828	2,844	2,709	2,713	79,800	2,713
2020-08-26	2,715	2,801	2,700	2,800	87,000	2,800
2020-08-25	2,706	2,738	2,684	2,686	55,800	2,686
2020-08-24	2,700	2,702	2,657	2,691	38,900	2,691
2020-08-21	2,723	2,746	2,674	2,694	46,000	2,694
2020-08-20	2,765	2,773	2,660	2,673	100,500	2,673
2020-08-19	2,790	2,816	2,740	2,780	48,900	2,780
2020-08-18	2,761	2,823	2,727	2,791	76,000	2,791
2020-08-17	2,799	2,808	2,758	2,798	66,400	2,798
2020-08-14	2,918	2,935	2,818	2,851	130,000	2,851
2020-08-13	2,796	2,944	2,777	2,916	152,600	2,916
2020-08-12	2,720	2,763	2,670	2,718	86,900	2,718
2020-08-11	2,752	2,752	2,675	2,723	74,300	2,723
2020-08-07	2,857	2,868	2,707	2,760	150,400	2,760
2020-08-06	2,900	2,936	2,835	2,916	90,200	2,916
2020-08-05	2,893	2,918	2,854	2,901	53,900	2,901
2020-08-04	3,000	3,005	2,891	2,924	74,200	2,924
2020-08-03	2,866	2,948	2,850	2,903	75,300	2,903
2020-07-31	2,988	3,000	2,832	2,862	184,400	2,862
2020-07-30	2,940	3,050	2,940	3,025	114,900	3,025
2020-07-29	3,135	3,175	2,942	3,010	199,600	3,010
2020-07-28	3,010	3,105	2,999	3,090	164,200	3,090
2020-07-27	2,973	2,993	2,881	2,935	209,100	2,935
2020-07-22	3,040	3,150	2,958	3,080	259,400	3,080
2020-07-21	3,050	3,240	3,050	3,180	419,000	3,180
2020-07-20	2,930	2,959	2,841	2,959	277,600	2,959
2020-07-17	2,705	2,884	2,705	2,780	334,000	2,780
2020-07-16	2,804	2,828	2,701	2,723	249,400	2,723
2020-07-15	2,940	2,956	2,830	2,867	179,200	2,867
2020-07-14	2,860	2,965	2,802	2,945	243,600	2,945
2020-07-13	3,195	3,195	2,863	2,971	411,800	2,971
2020-07-10	3,190	3,320	3,030	3,170	505,400	3,170
2020-07-09	2,960	3,255	2,902	3,220	637,600	3,220
2020-07-08	2,607	2,989	2,607	2,940	761,400	2,940
2020-07-07	2,498	2,615	2,483	2,600	357,500	2,600
2020-07-06	2,200	2,398	2,200	2,383	380,900	2,383
2020-07-03	2,117	2,195	2,117	2,191	149,600	2,191
2020-07-02	2,171	2,181	2,066	2,116	137,100	2,116
2020-07-01	2,100	2,175	2,078	2,129	186,100	2,129
2020-06-30	2,100	2,143	2,069	2,083	127,300	2,083
2020-06-29	2,126	2,155	2,066	2,071	127,100	2,071
2020-06-26	2,065	2,092	2,030	2,082	61,300	2,082
2020-06-25	2,048	2,066	2,005	2,046	58,200	2,046
2020-06-24	2,068	2,131	2,051	2,082	97,500	2,082
2020-06-23	2,062	2,099	2,032	2,068	86,800	2,068
2020-06-22	2,068	2,081	1,994	2,053	136,000	2,053
2020-06-19	1,997	2,032	1,977	2,020	132,100	2,020
2020-06-18	1,949	1,975	1,909	1,960	75,000	1,960
2020-06-17	1,978	1,978	1,923	1,928	66,000	1,928
2020-06-16	1,916	1,977	1,883	1,967	133,500	1,967
2020-06-15	2,000	2,011	1,809	1,819	215,300	1,819
2020-06-12	1,978	2,062	1,906	1,978	338,400	1,978
2020-06-11	2,170	2,212	2,087	2,128	208,500	2,128
2020-06-10	2,083	2,220	2,073	2,150	202,500	2,150
2020-06-09	2,145	2,145	2,024	2,073	84,100	2,073
2020-06-08	2,114	2,134	2,083	2,128	66,500	2,128
2020-06-05	2,024	2,098	2,016	2,044	92,600	2,044
2020-06-04	2,073	2,143	2,035	2,050	68,600	2,050
2020-06-03	2,137	2,175	2,068	2,096	86,000	2,096
2020-06-02	2,120	2,145	2,041	2,120	121,000	2,120
2020-06-01	1,960	2,143	1,960	2,119	271,900	2,119
2020-05-29	1,897	1,960	1,874	1,923	72,800	1,923
2020-05-28	1,958	1,958	1,864	1,890	56,700	1,890
2020-05-27	1,937	1,953	1,905	1,918	43,600	1,918
2020-05-26	1,997	2,003	1,908	1,932	73,900	1,932
2020-05-25	2,003	2,018	1,970	1,979	49,100	1,979
2020-05-22	1,972	2,016	1,956	1,966	61,600	1,966
2020-05-21	1,998	2,020	1,952	1,985	55,700	1,985
2020-05-20	1,899	1,994	1,896	1,984	126,400	1,984
2020-05-19	1,845	1,884	1,804	1,874	55,100	1,874
2020-05-18	1,852	1,852	1,784	1,794	45,700	1,794
2020-05-15	1,862	1,893	1,838	1,869	24,900	1,869
2020-05-14	1,912	1,912	1,836	1,838	44,400	1,838
2020-05-13	1,894	1,914	1,866	1,896	34,300	1,896
2020-05-12	1,910	1,942	1,864	1,934	72,000	1,934
2020-05-11	1,886	1,930	1,852	1,871	64,900	1,871
2020-05-08	1,913	1,948	1,852	1,895	59,400	1,895
2020-05-07	1,812	1,918	1,808	1,904	119,800	1,904
2020-05-01	1,826	1,826	1,761	1,806	57,600	1,806
2020-04-30	1,825	1,849	1,806	1,828	106,400	1,828
2020-04-28	1,705	1,788	1,700	1,767	66,900	1,767
2020-04-27	1,722	1,738	1,698	1,721	27,300	1,721
2020-04-24	1,722	1,741	1,684	1,690	45,200	1,690
2020-04-23	1,775	1,810	1,729	1,745	58,800	1,745
2020-04-22	1,683	1,725	1,666	1,695	35,400	1,695
2020-04-21	1,800	1,812	1,724	1,736	60,400	1,736
2020-04-20	1,813	1,848	1,811	1,817	49,600	1,817
2020-04-17	1,780	1,928	1,760	1,853	113,000	1,853
2020-04-16	1,719	1,792	1,682	1,783	74,500	1,783
2020-04-15	1,751	1,780	1,711	1,731	71,800	1,731
2020-04-14	1,628	1,755	1,628	1,750	92,900	1,750
2020-04-13	1,673	1,673	1,611	1,642	49,600	1,642
2020-04-10	1,656	1,670	1,586	1,633	41,100	1,633
2020-04-09	1,627	1,667	1,585	1,656	56,800	1,656
2020-04-08	1,575	1,625	1,532	1,587	81,300	1,587
2020-04-07	1,552	1,611	1,515	1,575	110,500	1,575
2020-04-06	1,396	1,505	1,366	1,484	79,100	1,484
2020-04-03	1,434	1,480	1,370	1,403	70,100	1,403
2020-04-02	1,433	1,500	1,433	1,440	57,900	1,440
2020-04-01	1,533	1,542	1,486	1,493	77,600	1,493
2020-03-31	1,580	1,611	1,536	1,555	59,300	1,555
2020-03-30	1,485	1,579	1,485	1,574	56,600	1,574
2020-03-27	1,600	1,609	1,505	1,562	76,000	1,562
2020-03-26	1,620	1,629	1,513	1,539	68,100	1,539
2020-03-25	1,685	1,689	1,600	1,670	60,000	1,670
2020-03-24	1,657	1,657	1,545	1,585	61,800	1,585
2020-03-23	1,465	1,549	1,403	1,537	69,700	1,537
2020-03-19	1,499	1,515	1,390	1,450	66,200	1,450
2020-03-18	1,489	1,535	1,450	1,450	102,700	1,450
2020-03-17	1,306	1,500	1,275	1,460	169,200	1,460
2020-03-16	1,360	1,500	1,342	1,366	82,700	1,366
2020-03-13	1,197	1,392	1,160	1,342	161,400	1,342
2020-03-12	1,362	1,477	1,337	1,347	127,700	1,347
2020-03-11	1,585	1,606	1,445	1,452	92,800	1,452
2020-03-10	1,355	1,595	1,350	1,558	168,500	1,558
2020-03-09	1,593	1,593	1,446	1,484	116,200	1,484
2020-03-06	1,670	1,710	1,618	1,630	90,900	1,630
2020-03-05	1,780	1,810	1,710	1,710	118,000	1,710
2020-03-04	1,710	1,869	1,661	1,732	255,200	1,732
2020-03-03	2,019	2,020	1,746	1,750	314,100	1,750
2020-03-02	1,579	1,714	1,543	1,659	110,800	1,659
2020-02-28	1,479	1,556	1,445	1,470	146,600	1,470
2020-02-27	1,759	1,759	1,638	1,639	72,500	1,639
2020-02-26	1,742	1,777	1,703	1,759	73,000	1,759
2020-02-25	1,770	1,877	1,765	1,788	84,100	1,788
2020-02-21	1,882	1,957	1,880	1,886	69,500	1,886
2020-02-20	2,016	2,016	1,903	1,920	40,200	1,920
2020-02-19	1,906	1,978	1,906	1,966	52,600	1,966
2020-02-18	1,973	1,973	1,860	1,866	91,900	1,866
2020-02-17	2,031	2,031	1,960	2,000	50,800	2,000
2020-02-14	2,070	2,092	2,026	2,052	62,900	2,052
2020-02-13	2,094	2,098	2,045	2,070	36,500	2,070
2020-02-12	2,033	2,090	1,995	2,069	58,700	2,069
2020-02-10	1,958	2,064	1,919	1,993	72,200	1,993
2020-02-07	2,032	2,071	1,995	1,996	62,000	1,996
2020-02-06	2,064	2,080	2,010	2,062	67,400	2,062
2020-02-05	2,097	2,120	2,007	2,014	104,200	2,014
2020-02-04	1,991	2,070	1,950	2,063	77,800	2,063
2020-02-03	1,911	2,010	1,889	1,982	92,500	1,982
2020-01-31	1,966	2,092	1,966	2,041	105,000	2,041
2020-01-30	2,060	2,096	1,933	1,993	194,500	1,993
2020-01-29	2,160	2,199	2,054	2,070	162,000	2,070
2020-01-28	2,046	2,169	2,040	2,144	147,500	2,144
2020-01-27	2,151	2,210	2,113	2,121	204,700	2,121
2020-01-24	2,231	2,280	2,181	2,237	277,700	2,237
2020-01-23	2,172	2,299	2,146	2,181	488,900	2,181
2020-01-22	2,070	2,199	2,033	2,193	397,300	2,193
2020-01-21	2,129	2,130	2,047	2,079	204,900	2,079
2020-01-20	2,030	2,164	2,027	2,122	663,700	2,122
2020-01-17	1,839	1,968	1,828	1,939	202,500	1,939
2020-01-16	1,867	1,867	1,796	1,813	107,400	1,813
2020-01-15	1,900	1,900	1,820	1,867	128,600	1,867
2020-01-14	1,971	1,995	1,909	1,924	136,600	1,924
2020-01-10	2,008	2,011	1,962	1,994	74,200	1,994
2020-01-09	1,980	2,016	1,953	2,000	180,700	2,000
2020-01-08	2,016	2,016	1,902	1,963	168,300	1,963
2020-01-07	2,040	2,067	1,980	2,039	228,000	2,039
2020-01-06	1,970	2,080	1,943	2,055	244,900	2,055

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

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30