日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

サムコ(6387)の株価時系列情報

サムコ(6387)の株価（始値・高値・安値・終値・出来高）時系列情報

日付 始値 高値 安値 終値 出来高
2004/12/30 1,960 1,960 1,960 1,960 100
2004/12/29 1,945 1,970 1,945 1,960 11,100
2004/12/28 1,939 1,950 1,938 1,945 3,300
2004/12/27 1,940 1,970 1,927 1,930 20,300
2004/12/24 1,940 1,940 1,910 1,930 10,200
2004/12/22 2,030 2,030 1,890 1,900 8,900
2004/12/21 2,030 2,030 2,030 2,030 2,200
2004/12/20 2,050 2,050 2,050 2,050 500
2004/12/17 2,050 2,050 2,000 2,025 5,200
2004/12/16 2,050 2,060 2,025 2,060 7,100
2004/12/15 2,050 2,070 2,040 2,040 1,300
2004/12/14 2,060 2,065 2,005 2,035 19,900
2004/12/13 2,015 2,060 1,990 2,060 3,000
2004/12/10 1,930 2,080 1,930 2,000 26,200
2004/12/09 1,950 1,960 1,950 1,960 1,900
2004/12/08 1,950 1,950 1,940 1,950 300
2004/12/07 2,010 2,010 1,970 1,970 1,100
2004/12/06 1,950 2,000 1,950 2,000 6,400
2004/12/03 1,950 1,950 1,950 1,950 500
2004/12/02 2,000 2,050 1,980 2,000 1,600
2004/12/01 2,000 2,040 2,000 2,040 3,200
2004/11/30 2,040 2,040 2,040 2,040 1,000
2004/11/29 2,040 2,040 2,040 2,040 1,000
2004/11/26 2,060 2,060 2,060 2,060 3,000
2004/11/25 2,070 2,070 2,060 2,060 3,000
2004/11/22 2,080 2,080 2,080 2,080 1,000
2004/11/19 2,060 2,080 2,050 2,080 3,000
2004/11/18 2,060 2,060 2,060 2,060 2,000
2004/11/17 2,040 2,040 2,040 2,040 1,000
2004/11/16 2,050 2,050 2,050 2,050 1,000
2004/11/12 2,050 2,060 2,050 2,060 2,000
2004/11/10 2,050 2,060 2,050 2,060 3,000
2004/11/09 2,060 2,060 2,060 2,060 1,000
2004/11/05 2,040 2,060 2,040 2,060 10,000
2004/11/02 2,030 2,030 2,010 2,020 3,000
2004/11/01 2,030 2,040 2,030 2,040 7,000
2004/10/29 2,040 2,040 2,030 2,040 6,000
2004/10/28 2,000 2,040 2,000 2,040 6,000
2004/10/27 2,000 2,000 2,000 2,000 1,000
2004/10/22 1,960 1,960 1,950 1,950 5,000
2004/10/21 1,970 1,980 1,970 1,980 2,000
2004/10/20 1,950 1,950 1,940 1,950 4,000
2004/10/19 1,940 1,950 1,940 1,950 13,000
2004/10/18 1,900 1,900 1,870 1,900 7,000
2004/10/15 1,900 1,900 1,900 1,900 2,000
2004/10/14 1,960 2,000 1,950 1,960 5,000
2004/10/13 1,980 2,000 1,980 2,000 4,000
2004/10/12 1,980 1,980 1,980 1,980 1,000
2004/10/07 2,000 2,000 1,990 2,000 3,000
2004/10/06 2,000 2,000 2,000 2,000 1,000
2004/10/05 2,000 2,000 2,000 2,000 2,000
2004/09/28 2,050 2,050 2,050 2,050 1,000
2004/09/27 2,100 2,100 2,060 2,070 5,000
2004/09/24 2,100 2,100 2,100 2,100 5,000
2004/09/22 2,130 2,140 2,130 2,140 2,000
2004/09/21 2,200 2,210 2,100 2,100 3,000
2004/09/17 2,160 2,160 2,160 2,160 1,000
2004/09/16 2,100 2,100 2,100 2,100 1,000
2004/09/15 2,150 2,160 2,060 2,060 5,000
2004/09/13 2,150 2,160 2,150 2,160 4,000
2004/09/10 2,160 2,160 2,160 2,160 3,000
2004/09/09 2,190 2,190 2,190 2,190 1,000
2004/09/08 2,160 2,190 2,160 2,190 2,000
2004/09/07 2,140 2,140 2,140 2,140 1,000
2004/09/06 2,120 2,120 2,120 2,120 2,000
2004/09/03 2,100 2,100 2,100 2,100 1,000
2004/09/01 2,080 2,100 2,080 2,100 4,000
2004/08/31 2,030 2,040 2,030 2,040 3,000
2004/08/27 2,040 2,040 2,040 2,040 1,000
2004/08/26 2,100 2,100 1,950 1,960 13,000
2004/08/25 2,100 2,100 2,100 2,100 1,000
2004/08/23 2,100 2,100 2,100 2,100 4,000
2004/08/20 2,090 2,110 2,090 2,100 4,000
2004/08/17 2,100 2,150 2,100 2,150 2,000
2004/08/16 2,150 2,150 2,150 2,150 2,000
2004/08/13 2,270 2,270 2,150 2,150 3,000
2004/08/10 2,300 2,300 2,300 2,300 1,000
2004/08/09 2,260 2,260 2,150 2,200 7,000
2004/08/06 2,320 2,320 2,320 2,320 1,000
2004/08/05 2,350 2,350 2,350 2,350 1,000
2004/08/04 2,350 2,350 2,320 2,340 4,000
2004/08/03 2,420 2,420 2,350 2,350 27,000
2004/08/02 2,390 2,430 2,390 2,410 7,000
2004/07/30 2,400 2,400 2,400 2,400 3,000
2004/07/29 2,400 2,400 2,390 2,400 12,000
2004/07/28 2,370 2,400 2,370 2,400 8,000
2004/07/27 2,340 2,370 2,300 2,350 53,000
2004/07/26 2,410 2,410 2,400 2,400 5,000
2004/07/23 2,420 2,420 2,420 2,420 1,000
2004/07/22 2,400 2,440 2,400 2,440 14,000
2004/07/21 2,430 2,430 2,410 2,420 4,000
2004/07/20 2,400 2,430 2,390 2,430 17,000
2004/07/16 2,430 2,460 2,380 2,400 74,000
2004/07/15 2,340 2,460 2,340 2,420 134,000
2004/07/14 2,270 2,360 2,250 2,360 42,000
2004/07/13 2,170 2,250 2,170 2,250 22,000
2004/07/12 2,150 2,200 2,150 2,200 8,000
2004/07/09 2,100 2,120 2,080 2,120 8,000
2004/07/08 2,110 2,120 2,070 2,080 17,000
2004/07/07 2,140 2,140 2,100 2,140 13,000
2004/07/06 2,200 2,220 2,150 2,150 18,000
2004/07/05 2,290 2,300 2,230 2,250 11,000
2004/07/02 2,300 2,300 2,300 2,300 3,000
2004/07/01 2,320 2,320 2,300 2,300 3,000
2004/06/30 2,340 2,350 2,320 2,320 4,000
2004/06/29 2,320 2,350 2,320 2,350 3,000
2004/06/28 2,300 2,320 2,300 2,320 3,000
2004/06/25 2,310 2,330 2,300 2,300 11,000
2004/06/24 2,250 2,400 2,250 2,310 51,000
2004/06/23 2,230 2,230 2,200 2,230 12,000
2004/06/22 2,200 2,270 2,190 2,230 16,000
2004/06/21 2,210 2,220 2,160 2,160 8,000
2004/06/18 2,260 2,260 2,200 2,200 4,000
2004/06/17 2,270 2,280 2,250 2,250 5,000
2004/06/16 2,270 2,270 2,270 2,270 1,000
2004/06/15 2,300 2,350 2,220 2,220 27,000
2004/06/14 2,210 2,390 2,190 2,390 25,000
2004/06/11 2,200 2,200 2,200 2,200 4,000
2004/06/10 2,170 2,170 2,170 2,170 1,000
2004/06/09 2,140 2,170 2,100 2,170 15,000
2004/06/08 2,150 2,150 2,150 2,150 1,000
2004/06/07 2,150 2,160 2,150 2,150 6,000
2004/06/04 2,150 2,150 2,150 2,150 1,000
2004/06/02 2,100 2,150 2,100 2,150 8,000
2004/06/01 2,200 2,200 2,100 2,130 35,000
2004/05/31 2,290 2,300 2,150 2,190 26,000
2004/05/28 2,290 2,300 2,290 2,300 3,000
2004/05/27 2,240 2,300 2,230 2,300 7,000
2004/05/26 2,220 2,220 2,200 2,220 3,000
2004/05/25 2,200 2,220 2,200 2,220 12,000
2004/05/24 2,200 2,200 2,170 2,200 15,000
2004/05/21 2,180 2,200 2,150 2,200 13,000
2004/05/20 2,160 2,160 2,150 2,150 4,000
2004/05/19 2,230 2,250 2,150 2,200 13,000
2004/05/18 2,090 2,150 2,090 2,150 6,000
2004/05/17 2,220 2,230 2,150 2,150 17,000
2004/05/14 2,240 2,300 2,220 2,220 20,000
2004/05/13 2,200 2,240 2,200 2,240 3,000
2004/05/12 2,240 2,250 2,190 2,250 11,000
2004/05/11 2,260 2,270 2,150 2,210 21,000
2004/05/10 2,430 2,440 2,300 2,300 11,000
2004/05/07 2,440 2,500 2,440 2,460 6,000
2004/05/06 2,420 2,450 2,420 2,450 2,000
2004/04/30 2,460 2,470 2,400 2,400 15,000
2004/04/28 2,470 2,480 2,470 2,480 2,000
2004/04/27 2,500 2,500 2,500 2,500 1,000
2004/04/26 2,500 2,520 2,500 2,520 2,000
2004/04/23 2,460 2,520 2,460 2,520 5,000
2004/04/22 2,450 2,490 2,430 2,470 11,000
2004/04/21 2,620 2,630 2,410 2,420 18,000
2004/04/20 2,720 2,720 2,630 2,640 7,000
2004/04/19 2,660 2,720 2,660 2,720 5,000
2004/04/16 2,650 2,650 2,650 2,650 1,000
2004/04/15 2,660 2,660 2,600 2,600 5,000
2004/04/14 2,690 2,710 2,660 2,690 8,000
2004/04/13 2,650 2,750 2,650 2,710 8,000
2004/04/12 2,520 2,600 2,520 2,600 5,000
2004/04/09 2,600 2,600 2,500 2,500 9,000
2004/04/08 2,700 2,700 2,600 2,650 10,000
2004/04/07 2,530 2,850 2,530 2,750 39,000
2004/04/06 2,410 2,450 2,410 2,450 4,000
2004/04/05 2,370 2,400 2,350 2,390 16,000
2004/04/02 2,360 2,360 2,360 2,360 1,000
2004/04/01 2,310 2,340 2,290 2,340 16,000
2004/03/31 2,250 2,300 2,250 2,300 10,000
2004/03/30 2,190 2,270 2,190 2,270 17,000
2004/03/29 2,170 2,210 2,150 2,200 13,000
2004/03/26 2,290 2,290 2,190 2,190 10,000
2004/03/25 2,350 2,350 2,250 2,250 12,000
2004/03/24 2,400 2,410 2,370 2,400 6,000
2004/03/23 2,450 2,550 2,450 2,450 24,000
2004/03/22 2,550 2,560 2,500 2,500 24,000
2004/03/19 2,640 2,640 2,640 2,640 1,000
2004/03/18 2,610 2,650 2,610 2,650 11,000
2004/03/17 2,650 2,650 2,590 2,620 6,000
2004/03/16 2,570 2,800 2,560 2,700 31,000
2004/03/15 2,450 2,560 2,450 2,560 17,000
2004/03/12 2,340 2,400 2,290 2,400 13,000
2004/03/11 2,260 2,300 2,250 2,300 10,000
2004/03/10 2,250 2,290 2,250 2,270 5,000
2004/03/09 2,270 2,270 2,270 2,270 4,000
2004/03/08 2,340 2,340 2,300 2,310 3,000
2004/03/05 2,330 2,330 2,300 2,300 7,000
2004/03/04 2,270 2,330 2,270 2,330 11,000
2004/03/03 2,310 2,310 2,300 2,300 2,000
2004/03/02 2,240 2,340 2,240 2,330 13,000
2004/03/01 2,240 2,240 2,240 2,240 1,000
2004/02/27 2,240 2,270 2,240 2,270 5,000
2004/02/25 2,250 2,250 2,250 2,250 2,000
2004/02/24 2,300 2,300 2,280 2,280 3,000
2004/02/23 2,300 2,300 2,280 2,300 6,000
2004/02/19 2,320 2,350 2,300 2,300 7,000
2004/02/18 2,340 2,370 2,340 2,350 6,000
2004/02/17 2,300 2,300 2,300 2,300 1,000
2004/02/16 2,250 2,270 2,250 2,270 3,000
2004/02/13 2,270 2,270 2,270 2,270 3,000
2004/02/12 2,240 2,250 2,210 2,250 4,000
2004/02/10 2,280 2,280 2,270 2,270 2,000
2004/02/09 2,280 2,300 2,280 2,300 5,000
2004/02/05 2,300 2,300 2,240 2,300 5,000
2004/02/04 2,330 2,330 2,300 2,300 7,000
2004/02/03 2,400 2,400 2,350 2,350 9,000
2004/02/02 2,400 2,440 2,380 2,400 9,000
2004/01/30 2,400 2,410 2,400 2,400 13,000
2004/01/29 2,490 2,490 2,490 2,490 1,000
2004/01/28 2,510 2,510 2,510 2,510 1,000
2004/01/27 2,510 2,550 2,510 2,550 11,000
2004/01/26 2,460 2,530 2,460 2,510 23,000
2004/01/23 2,400 2,600 2,400 2,460 27,000
2004/01/22 2,270 2,360 2,270 2,360 13,000
2004/01/21 2,260 2,270 2,260 2,270 6,000
2004/01/20 2,250 2,270 2,240 2,270 6,000
2004/01/19 2,280 2,280 2,220 2,220 6,000
2004/01/16 2,340 2,350 2,320 2,320 5,000
2004/01/15 2,290 2,370 2,290 2,350 22,000
2004/01/14 2,290 2,300 2,250 2,260 8,000
2004/01/13 2,300 2,350 2,300 2,320 22,000
2004/01/09 2,110 2,260 2,100 2,260 18,000
2004/01/08 1,980 2,040 1,980 2,040 8,000
2004/01/07 1,940 1,960 1,920 1,950 24,000
2004/01/06 1,950 2,000 1,950 1,950 13,000
2004/01/05 1,980 1,980 1,950 1,950 3,000

このページの先頭へ