6387 サムコ(株) の時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	2,729	2,817	2,701	2,801	73,700	2,801
2021-12-29	2,715	2,721	2,679	2,718	40,500	2,718
2021-12-28	2,790	2,791	2,691	2,716	86,400	2,716
2021-12-27	2,822	2,832	2,755	2,760	66,500	2,760
2021-12-24	2,738	2,797	2,730	2,776	67,000	2,776
2021-12-23	2,715	2,769	2,689	2,727	83,700	2,727
2021-12-22	2,654	2,674	2,588	2,674	88,300	2,674
2021-12-21	2,650	2,670	2,559	2,604	92,700	2,604
2021-12-20	2,770	2,787	2,627	2,627	96,900	2,627
2021-12-17	2,813	2,817	2,764	2,781	77,500	2,781
2021-12-16	2,857	2,876	2,824	2,868	85,000	2,868
2021-12-15	2,786	2,852	2,760	2,779	75,000	2,779
2021-12-14	2,877	2,934	2,764	2,786	142,400	2,786
2021-12-13	2,840	2,940	2,784	2,887	235,400	2,887
2021-12-10	3,075	3,095	3,025	3,080	136,100	3,080
2021-12-09	3,100	3,115	3,055	3,115	44,400	3,115
2021-12-08	3,075	3,130	3,050	3,090	80,400	3,090
2021-12-07	2,967	3,015	2,929	3,005	47,900	3,005
2021-12-06	2,929	2,951	2,856	2,940	46,700	2,940
2021-12-03	2,900	2,933	2,843	2,933	47,500	2,933
2021-12-02	2,970	2,993	2,900	2,901	51,800	2,901
2021-12-01	2,928	2,985	2,864	2,980	48,600	2,980
2021-11-30	2,950	3,015	2,910	2,911	81,900	2,911
2021-11-29	2,852	2,955	2,844	2,851	89,100	2,851
2021-11-26	3,060	3,060	2,946	2,962	79,800	2,962
2021-11-25	3,090	3,125	3,050	3,090	36,800	3,090
2021-11-24	3,190	3,200	3,045	3,060	81,200	3,060
2021-11-22	3,170	3,220	3,145	3,215	64,600	3,215
2021-11-19	3,110	3,160	3,110	3,150	57,300	3,150
2021-11-18	3,200	3,200	3,080	3,105	86,100	3,105
2021-11-17	3,150	3,200	3,140	3,180	125,700	3,180
2021-11-16	3,110	3,125	3,055	3,095	128,300	3,095
2021-11-15	3,000	3,065	2,999	3,055	158,200	3,055
2021-11-12	2,869	2,911	2,858	2,900	59,000	2,900
2021-11-11	2,796	2,855	2,757	2,839	30,400	2,839
2021-11-10	2,781	2,822	2,758	2,807	38,600	2,807
2021-11-09	2,836	2,867	2,795	2,796	29,800	2,796
2021-11-08	2,885	2,885	2,817	2,854	40,400	2,854
2021-11-05	2,909	2,926	2,866	2,880	32,500	2,880
2021-11-04	2,886	2,910	2,879	2,906	46,500	2,906
2021-11-02	2,870	2,892	2,830	2,836	27,700	2,836
2021-11-01	2,890	2,906	2,862	2,880	40,800	2,880
2021-10-29	2,860	2,867	2,811	2,832	28,800	2,832
2021-10-28	2,813	2,879	2,813	2,860	33,900	2,860
2021-10-27	2,896	2,896	2,823	2,859	21,500	2,859
2021-10-26	2,857	2,897	2,857	2,867	47,300	2,867
2021-10-25	2,850	2,854	2,800	2,827	29,400	2,827
2021-10-22	2,750	2,877	2,750	2,850	39,100	2,850
2021-10-21	2,826	2,850	2,770	2,770	41,300	2,770
2021-10-20	2,900	2,918	2,840	2,847	39,600	2,847
2021-10-19	2,836	2,892	2,836	2,884	36,700	2,884
2021-10-18	2,888	2,909	2,838	2,885	48,000	2,885
2021-10-15	2,780	2,869	2,763	2,862	62,400	2,862
2021-10-14	2,669	2,727	2,660	2,716	45,700	2,716
2021-10-13	2,680	2,700	2,636	2,654	54,200	2,654
2021-10-12	2,710	2,747	2,688	2,701	43,000	2,701
2021-10-11	2,702	2,736	2,666	2,714	49,500	2,714
2021-10-08	2,662	2,726	2,662	2,719	50,800	2,719
2021-10-07	2,652	2,715	2,622	2,658	51,700	2,658
2021-10-06	2,670	2,723	2,599	2,615	112,000	2,615
2021-10-05	2,656	2,656	2,547	2,620	117,800	2,620
2021-10-04	2,856	2,856	2,726	2,735	81,500	2,735
2021-10-01	2,824	2,873	2,797	2,820	64,500	2,820
2021-09-30	2,902	2,902	2,834	2,874	56,200	2,874
2021-09-29	2,923	2,941	2,876	2,905	64,800	2,905
2021-09-28	3,005	3,010	2,939	2,962	52,300	2,962
2021-09-27	3,040	3,055	3,005	3,010	26,700	3,010
2021-09-24	3,015	3,050	2,998	3,040	55,200	3,040
2021-09-22	2,980	3,000	2,911	2,963	54,300	2,963
2021-09-21	2,912	2,983	2,910	2,965	73,600	2,965
2021-09-17	2,990	3,025	2,990	3,020	44,400	3,020
2021-09-16	3,035	3,055	2,971	2,994	85,300	2,994
2021-09-15	3,040	3,055	3,000	3,055	72,100	3,055
2021-09-14	3,140	3,140	3,050	3,055	142,200	3,055
2021-09-13	3,175	3,200	3,060	3,145	250,700	3,145
2021-09-10	3,230	3,350	3,190	3,350	106,100	3,350
2021-09-09	3,225	3,240	3,145	3,185	39,100	3,185
2021-09-08	3,175	3,230	3,155	3,230	38,400	3,230
2021-09-07	3,190	3,205	3,130	3,170	46,700	3,170
2021-09-06	3,135	3,180	3,105	3,175	52,600	3,175
2021-09-03	3,035	3,125	3,035	3,100	42,500	3,100
2021-09-02	3,045	3,095	3,035	3,035	40,900	3,035
2021-09-01	3,030	3,030	2,994	3,020	18,300	3,020
2021-08-31	2,983	3,030	2,978	3,020	30,100	3,020
2021-08-30	2,979	3,055	2,969	3,030	47,600	3,030
2021-08-27	2,905	2,924	2,884	2,924	15,200	2,924
2021-08-26	2,928	2,947	2,897	2,908	19,700	2,908
2021-08-25	2,919	2,926	2,877	2,902	24,800	2,902
2021-08-24	2,868	2,946	2,868	2,917	26,300	2,917
2021-08-23	2,775	2,887	2,765	2,853	29,500	2,853
2021-08-20	2,773	2,821	2,742	2,742	44,200	2,742
2021-08-19	2,869	2,887	2,802	2,807	34,200	2,807
2021-08-18	2,853	2,915	2,804	2,886	35,400	2,886
2021-08-17	2,911	2,938	2,865	2,868	38,100	2,868
2021-08-16	2,975	2,995	2,902	2,911	48,400	2,911
2021-08-13	3,025	3,055	3,000	3,020	26,000	3,020
2021-08-12	3,060	3,065	3,020	3,045	19,900	3,045
2021-08-11	3,140	3,140	3,045	3,050	14,800	3,050
2021-08-10	3,050	3,110	3,015	3,095	29,300	3,095
2021-08-06	3,070	3,090	3,025	3,045	18,800	3,045
2021-08-05	3,010	3,090	3,010	3,070	16,700	3,070
2021-08-04	3,055	3,070	2,994	3,005	47,600	3,005
2021-08-03	3,125	3,150	3,065	3,080	20,100	3,080
2021-08-02	3,065	3,165	3,065	3,125	31,400	3,125
2021-07-30	3,090	3,130	3,055	3,065	22,300	3,065
2021-07-29	3,000	3,110	3,000	3,100	20,900	3,100
2021-07-28	3,070	3,070	3,000	3,000	25,600	3,000
2021-07-27	3,090	3,125	3,070	3,070	18,800	3,070
2021-07-26	3,070	3,105	3,055	3,080	19,200	3,080
2021-07-21	3,010	3,055	2,993	3,020	49,800	3,020
2021-07-20	3,015	3,090	3,015	3,020	39,800	3,020
2021-07-19	3,110	3,110	3,015	3,045	44,700	3,045
2021-07-16	3,160	3,160	3,105	3,140	20,100	3,140
2021-07-15	3,220	3,240	3,165	3,165	30,300	3,165
2021-07-14	3,235	3,265	3,195	3,215	27,200	3,215
2021-07-13	3,250	3,260	3,215	3,215	32,200	3,215
2021-07-12	3,325	3,325	3,240	3,240	40,000	3,240
2021-07-09	3,225	3,290	3,180	3,255	48,600	3,255
2021-07-08	3,345	3,365	3,245	3,245	39,200	3,245
2021-07-07	3,360	3,430	3,350	3,355	35,500	3,355
2021-07-06	3,350	3,440	3,350	3,395	42,400	3,395
2021-07-05	3,275	3,370	3,265	3,345	40,900	3,345
2021-07-02	3,325	3,325	3,210	3,275	32,900	3,275
2021-07-01	3,350	3,350	3,275	3,275	35,200	3,275
2021-06-30	3,330	3,385	3,310	3,365	32,300	3,365
2021-06-29	3,395	3,410	3,310	3,310	37,200	3,310
2021-06-28	3,450	3,455	3,395	3,395	35,800	3,395
2021-06-25	3,445	3,465	3,420	3,435	43,600	3,435
2021-06-24	3,495	3,495	3,365	3,380	50,800	3,380
2021-06-23	3,430	3,510	3,410	3,480	99,100	3,480
2021-06-22	3,405	3,410	3,360	3,410	42,700	3,410
2021-06-21	3,325	3,415	3,320	3,365	51,700	3,365
2021-06-18	3,490	3,540	3,375	3,380	58,000	3,380
2021-06-17	3,515	3,535	3,430	3,480	108,300	3,480
2021-06-16	3,450	3,550	3,390	3,515	276,800	3,515
2021-06-15	3,225	3,340	3,220	3,300	116,700	3,300
2021-06-14	3,190	3,200	3,035	3,175	76,700	3,175
2021-06-11	3,150	3,175	3,090	3,125	101,100	3,125
2021-06-10	3,190	3,250	3,175	3,220	41,500	3,220
2021-06-09	3,175	3,190	3,125	3,145	27,900	3,145
2021-06-08	3,260	3,295	3,165	3,175	33,700	3,175
2021-06-07	3,340	3,390	3,240	3,250	43,200	3,250
2021-06-04	3,215	3,295	3,205	3,290	37,900	3,290
2021-06-03	3,195	3,270	3,180	3,240	36,000	3,240
2021-06-02	3,200	3,200	3,160	3,185	17,600	3,185
2021-06-01	3,170	3,210	3,115	3,205	23,800	3,205
2021-05-31	3,215	3,235	3,170	3,180	22,800	3,180
2021-05-28	3,200	3,205	3,135	3,200	27,900	3,200
2021-05-27	3,195	3,210	3,150	3,160	17,400	3,160
2021-05-26	3,180	3,230	3,150	3,195	21,900	3,195
2021-05-25	3,135	3,240	3,135	3,185	32,600	3,185
2021-05-24	3,135	3,155	3,100	3,135	18,200	3,135
2021-05-21	3,165	3,175	3,100	3,115	21,100	3,115
2021-05-20	3,010	3,135	3,010	3,120	26,200	3,120
2021-05-19	3,065	3,080	3,005	3,030	29,900	3,030
2021-05-18	3,090	3,090	2,995	3,055	19,700	3,055
2021-05-17	3,160	3,160	2,997	3,020	26,100	3,020
2021-05-14	3,045	3,105	3,015	3,090	21,800	3,090
2021-05-13	3,010	3,075	2,972	3,010	48,500	3,010
2021-05-12	3,100	3,205	3,020	3,065	34,000	3,065
2021-05-11	3,225	3,225	3,120	3,120	44,800	3,120
2021-05-10	3,300	3,305	3,250	3,255	19,600	3,255
2021-05-07	3,365	3,365	3,300	3,300	16,300	3,300
2021-05-06	3,295	3,330	3,230	3,310	32,800	3,310
2021-04-30	3,400	3,400	3,280	3,285	40,000	3,285
2021-04-28	3,360	3,405	3,350	3,400	24,600	3,400
2021-04-27	3,400	3,435	3,350	3,385	32,700	3,385
2021-04-26	3,340	3,425	3,340	3,400	32,600	3,400
2021-04-23	3,380	3,385	3,315	3,340	31,400	3,340
2021-04-22	3,295	3,390	3,295	3,385	36,900	3,385
2021-04-21	3,330	3,345	3,230	3,235	54,600	3,235
2021-04-20	3,415	3,425	3,360	3,365	26,600	3,365
2021-04-19	3,365	3,450	3,365	3,440	33,100	3,440
2021-04-16	3,380	3,430	3,375	3,375	37,200	3,375
2021-04-15	3,400	3,420	3,370	3,400	35,500	3,400
2021-04-14	3,450	3,495	3,405	3,435	56,400	3,435
2021-04-13	3,415	3,475	3,370	3,425	65,900	3,425
2021-04-12	3,595	3,595	3,430	3,430	77,000	3,430
2021-04-09	3,630	3,675	3,575	3,600	95,100	3,600
2021-04-08	3,595	3,610	3,525	3,610	96,900	3,610
2021-04-07	3,470	3,590	3,460	3,590	92,200	3,590
2021-04-06	3,595	3,595	3,450	3,475	131,700	3,475
2021-04-05	3,570	3,635	3,530	3,550	218,900	3,550
2021-04-02	3,500	3,555	3,425	3,500	252,600	3,500
2021-04-01	3,250	3,395	3,235	3,395	208,900	3,395
2021-03-31	3,190	3,215	3,170	3,185	69,500	3,185
2021-03-30	3,100	3,175	3,065	3,170	49,200	3,170
2021-03-29	3,165	3,190	3,115	3,145	79,700	3,145
2021-03-26	3,045	3,120	2,991	3,110	148,800	3,110
2021-03-25	3,085	3,085	2,963	3,065	203,100	3,065
2021-03-24	3,120	3,200	3,085	3,145	108,600	3,145
2021-03-23	3,155	3,280	3,155	3,185	154,700	3,185
2021-03-22	3,195	3,220	3,145	3,145	111,000	3,145
2021-03-19	3,210	3,220	3,135	3,210	107,200	3,210
2021-03-18	3,150	3,270	3,150	3,245	187,600	3,245
2021-03-17	3,085	3,140	3,045	3,095	131,900	3,095
2021-03-16	3,020	3,110	3,015	3,100	133,600	3,100
2021-03-15	3,135	3,135	3,000	3,025	216,300	3,025
2021-03-12	3,205	3,215	3,050	3,135	312,300	3,135
2021-03-11	3,270	3,335	3,205	3,305	59,700	3,305
2021-03-10	3,350	3,360	3,250	3,270	49,400	3,270
2021-03-09	3,200	3,230	2,995	3,210	128,400	3,210
2021-03-08	3,330	3,355	3,225	3,270	59,300	3,270
2021-03-05	3,205	3,285	3,130	3,270	78,600	3,270
2021-03-04	3,280	3,315	3,230	3,270	55,400	3,270
2021-03-03	3,390	3,390	3,285	3,350	51,600	3,350
2021-03-02	3,550	3,550	3,410	3,445	60,700	3,445
2021-03-01	3,365	3,480	3,365	3,455	42,600	3,455
2021-02-26	3,350	3,415	3,295	3,340	73,400	3,340
2021-02-25	3,530	3,550	3,440	3,465	67,000	3,465
2021-02-24	3,675	3,675	3,455	3,460	107,000	3,460
2021-02-22	3,560	3,705	3,560	3,695	78,900	3,695
2021-02-19	3,500	3,570	3,450	3,535	86,600	3,535
2021-02-18	3,700	3,700	3,560	3,570	99,600	3,570
2021-02-17	3,805	3,805	3,700	3,770	69,000	3,770
2021-02-16	3,765	3,820	3,740	3,775	74,900	3,775
2021-02-15	3,800	3,820	3,735	3,765	66,500	3,765
2021-02-12	3,780	3,810	3,720	3,760	64,700	3,760
2021-02-10	3,775	3,775	3,690	3,710	75,600	3,710
2021-02-09	3,765	3,810	3,705	3,780	88,300	3,780
2021-02-08	3,725	3,725	3,605	3,670	106,400	3,670
2021-02-05	3,785	3,865	3,720	3,725	87,100	3,725
2021-02-04	3,890	3,890	3,730	3,780	97,800	3,780
2021-02-03	4,070	4,070	3,880	3,930	89,700	3,930
2021-02-02	3,995	4,090	3,940	4,055	94,900	4,055
2021-02-01	3,755	3,955	3,710	3,920	67,100	3,920
2021-01-29	3,990	4,050	3,760	3,765	130,700	3,765
2021-01-28	3,850	3,990	3,780	3,945	162,600	3,945
2021-01-27	4,100	4,100	3,930	3,950	175,400	3,950
2021-01-26	4,160	4,220	4,110	4,110	115,400	4,110
2021-01-25	4,090	4,260	4,050	4,210	234,300	4,210
2021-01-22	4,095	4,120	3,965	3,990	115,800	3,990
2021-01-21	3,960	4,090	3,900	4,025	125,800	4,025
2021-01-20	3,920	3,995	3,895	3,955	92,000	3,955
2021-01-19	3,920	4,040	3,900	3,905	111,800	3,905
2021-01-18	3,850	3,925	3,805	3,900	108,300	3,900
2021-01-15	3,920	4,085	3,910	3,960	167,300	3,960
2021-01-14	4,040	4,105	3,840	3,885	216,800	3,885
2021-01-13	3,890	4,055	3,865	4,050	215,300	4,050
2021-01-12	3,790	3,915	3,740	3,905	194,000	3,905
2021-01-08	3,625	3,810	3,625	3,750	181,400	3,750
2021-01-07	3,610	3,620	3,505	3,525	92,400	3,525
2021-01-06	3,740	3,740	3,610	3,610	94,500	3,610
2021-01-05	3,665	3,765	3,610	3,745	101,400	3,745
2021-01-04	3,790	3,850	3,635	3,680	102,700	3,680

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