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 |
|---|---|---|---|---|---|
| 2001/12/28 | 1,770 | 1,870 | 1,770 | 1,860 | 26,000 |
| 2001/12/27 | 1,830 | 1,830 | 1,750 | 1,760 | 32,000 |
| 2001/12/26 | 1,680 | 1,800 | 1,660 | 1,790 | 32,000 |
| 2001/12/25 | 1,650 | 1,680 | 1,650 | 1,680 | 9,000 |
| 2001/12/21 | 1,700 | 1,780 | 1,700 | 1,700 | 19,000 |
| 2001/12/20 | 1,600 | 1,650 | 1,580 | 1,650 | 17,000 |
| 2001/12/19 | 1,670 | 1,720 | 1,590 | 1,600 | 27,000 |
| 2001/12/18 | 1,750 | 1,780 | 1,700 | 1,700 | 13,000 |
| 2001/12/17 | 1,850 | 1,850 | 1,750 | 1,750 | 12,000 |
| 2001/12/14 | 1,930 | 1,930 | 1,890 | 1,890 | 6,000 |
| 2001/12/13 | 1,990 | 2,000 | 1,970 | 1,980 | 19,000 |
| 2001/12/12 | 2,010 | 2,050 | 1,880 | 2,000 | 39,000 |
| 2001/12/11 | 2,100 | 2,100 | 2,000 | 2,030 | 9,000 |
| 2001/12/10 | 2,160 | 2,330 | 2,160 | 2,200 | 74,000 |
| 2001/12/07 | 1,850 | 2,180 | 1,850 | 2,160 | 170,000 |
| 2001/12/06 | 1,820 | 1,870 | 1,800 | 1,850 | 78,000 |
| 2001/12/05 | 1,620 | 1,740 | 1,600 | 1,720 | 25,000 |
| 2001/12/04 | 1,560 | 1,560 | 1,560 | 1,560 | 2,000 |
| 2001/12/03 | 1,540 | 1,550 | 1,530 | 1,550 | 14,000 |
| 2001/11/30 | 1,600 | 1,600 | 1,550 | 1,550 | 4,000 |
| 2001/11/29 | 1,620 | 1,620 | 1,600 | 1,600 | 7,000 |
| 2001/11/28 | 1,680 | 1,680 | 1,680 | 1,680 | 2,000 |
| 2001/11/27 | 1,700 | 1,700 | 1,700 | 1,700 | 2,000 |
| 2001/11/22 | 1,760 | 1,760 | 1,700 | 1,700 | 5,000 |
| 2001/11/21 | 1,770 | 1,800 | 1,770 | 1,800 | 4,000 |
| 2001/11/20 | 1,800 | 1,800 | 1,800 | 1,800 | 5,000 |
| 2001/11/19 | 1,800 | 1,800 | 1,760 | 1,780 | 6,000 |
| 2001/11/16 | 1,830 | 1,830 | 1,810 | 1,810 | 3,000 |
| 2001/11/15 | 1,800 | 1,800 | 1,800 | 1,800 | 2,000 |
| 2001/11/14 | 1,660 | 1,800 | 1,660 | 1,800 | 18,000 |
| 2001/11/13 | 1,680 | 1,680 | 1,550 | 1,630 | 23,000 |
| 2001/11/12 | 1,720 | 1,750 | 1,720 | 1,750 | 2,000 |
| 2001/11/09 | 1,700 | 1,700 | 1,640 | 1,700 | 11,000 |
| 2001/11/08 | 1,850 | 1,850 | 1,750 | 1,750 | 9,000 |
| 2001/11/07 | 1,950 | 1,950 | 1,820 | 1,820 | 20,000 |
| 2001/11/06 | 1,850 | 2,050 | 1,810 | 2,000 | 73,000 |
| 2001/11/05 | 1,590 | 1,810 | 1,590 | 1,800 | 63,000 |
| 2001/11/02 | 1,540 | 1,570 | 1,540 | 1,570 | 11,000 |
| 2001/11/01 | 1,500 | 1,500 | 1,480 | 1,500 | 13,000 |
| 2001/10/31 | 1,450 | 1,470 | 1,420 | 1,470 | 9,000 |
| 2001/10/30 | 1,460 | 1,520 | 1,410 | 1,410 | 9,000 |
| 2001/10/29 | 1,550 | 1,550 | 1,500 | 1,500 | 9,000 |
| 2001/10/26 | 1,610 | 1,610 | 1,580 | 1,610 | 9,000 |
| 2001/10/25 | 1,700 | 1,700 | 1,620 | 1,660 | 26,000 |
| 2001/10/24 | 1,620 | 1,760 | 1,600 | 1,700 | 30,000 |
| 2001/10/23 | 1,520 | 1,580 | 1,520 | 1,580 | 13,000 |
| 2001/10/22 | 1,400 | 1,540 | 1,400 | 1,520 | 33,000 |
| 2001/10/19 | 1,400 | 1,420 | 1,400 | 1,400 | 49,000 |
| 2001/10/18 | 1,400 | 1,410 | 1,390 | 1,400 | 38,000 |
| 2001/10/17 | 1,400 | 1,400 | 1,400 | 1,400 | 8,000 |
| 2001/10/16 | 1,420 | 1,420 | 1,400 | 1,400 | 7,000 |
| 2001/10/15 | 1,490 | 1,500 | 1,440 | 1,440 | 9,000 |
| 2001/10/12 | 1,490 | 1,500 | 1,490 | 1,500 | 5,000 |
| 2001/10/11 | 1,500 | 1,500 | 1,480 | 1,480 | 5,000 |
| 2001/10/10 | 1,580 | 1,580 | 1,500 | 1,500 | 11,000 |
| 2001/10/09 | 1,630 | 1,630 | 1,630 | 1,630 | 2,000 |
| 2001/10/05 | 1,570 | 1,650 | 1,570 | 1,650 | 13,000 |
| 2001/10/04 | 1,600 | 1,630 | 1,600 | 1,630 | 8,000 |
| 2001/10/03 | 1,270 | 1,550 | 1,270 | 1,550 | 49,000 |
| 2001/10/02 | 1,240 | 1,280 | 1,240 | 1,270 | 12,000 |
| 2001/10/01 | 1,250 | 1,250 | 1,250 | 1,250 | 6,000 |
| 2001/09/27 | 1,250 | 1,250 | 1,250 | 1,250 | 5,000 |
| 2001/09/26 | 1,300 | 1,330 | 1,230 | 1,250 | 14,000 |
| 2001/09/25 | 1,300 | 1,300 | 1,200 | 1,200 | 2,000 |
| 2001/09/21 | 1,250 | 1,250 | 1,190 | 1,190 | 2,000 |
| 2001/09/20 | 1,230 | 1,230 | 1,230 | 1,230 | 1,000 |
| 2001/09/19 | 1,220 | 1,220 | 1,200 | 1,200 | 2,000 |
| 2001/09/18 | 1,170 | 1,220 | 1,170 | 1,200 | 9,000 |
| 2001/09/17 | 1,180 | 1,180 | 1,170 | 1,170 | 6,000 |
| 2001/09/14 | 1,280 | 1,280 | 1,220 | 1,220 | 5,000 |
| 2001/09/13 | 1,180 | 1,290 | 1,170 | 1,250 | 18,000 |
| 2001/09/12 | 1,200 | 1,280 | 1,180 | 1,250 | 47,000 |
| 2001/09/11 | 1,610 | 1,630 | 1,340 | 1,500 | 28,000 |
| 2001/09/10 | 1,720 | 1,720 | 1,680 | 1,680 | 6,000 |
| 2001/09/07 | 1,780 | 1,800 | 1,730 | 1,730 | 22,000 |
| 2001/09/06 | 1,800 | 1,880 | 1,800 | 1,800 | 11,000 |
| 2001/09/05 | 2,000 | 2,000 | 1,870 | 1,880 | 28,000 |
| 2001/09/04 | 2,000 | 2,000 | 1,970 | 1,970 | 8,000 |
| 2001/09/03 | 2,000 | 2,000 | 2,000 | 2,000 | 25,000 |
| 2001/08/31 | 1,990 | 2,030 | 1,990 | 2,010 | 9,000 |
| 2001/08/30 | 2,000 | 2,000 | 1,970 | 1,980 | 11,000 |
| 2001/08/29 | 2,000 | 2,000 | 2,000 | 2,000 | 28,000 |
| 2001/08/28 | 2,000 | 2,000 | 2,000 | 2,000 | 10,000 |
| 2001/08/27 | 2,020 | 2,020 | 2,000 | 2,000 | 9,000 |
| 2001/08/24 | 2,050 | 2,050 | 2,000 | 2,000 | 20,000 |
| 2001/08/23 | 2,020 | 2,060 | 2,020 | 2,050 | 8,000 |
| 2001/08/22 | 2,020 | 2,040 | 2,000 | 2,020 | 18,000 |
| 2001/08/21 | 2,100 | 2,100 | 2,020 | 2,040 | 10,000 |
| 2001/08/20 | 2,100 | 2,100 | 2,010 | 2,010 | 4,000 |
| 2001/08/17 | 2,300 | 2,300 | 2,150 | 2,150 | 10,000 |
| 2001/08/16 | 2,420 | 2,420 | 2,350 | 2,350 | 8,000 |
| 2001/08/15 | 2,500 | 2,500 | 2,480 | 2,490 | 3,000 |
| 2001/08/14 | 2,470 | 2,480 | 2,470 | 2,480 | 3,000 |
| 2001/08/13 | 2,400 | 2,490 | 2,370 | 2,490 | 20,000 |
| 2001/08/10 | 2,400 | 2,400 | 2,400 | 2,400 | 6,000 |
| 2001/08/09 | 2,450 | 2,450 | 2,400 | 2,420 | 29,000 |
| 2001/08/08 | 2,500 | 2,500 | 2,450 | 2,450 | 5,000 |
| 2001/08/07 | 2,400 | 2,500 | 2,390 | 2,500 | 21,000 |
| 2001/08/06 | 2,400 | 2,400 | 2,330 | 2,400 | 28,000 |
| 2001/08/03 | 2,250 | 2,480 | 2,200 | 2,400 | 51,000 |
| 2001/08/02 | 2,050 | 2,290 | 2,050 | 2,290 | 30,000 |
| 2001/08/01 | 2,100 | 2,110 | 2,050 | 2,050 | 13,000 |
| 2001/07/31 | 2,120 | 2,130 | 2,120 | 2,130 | 3,000 |
| 2001/07/30 | 2,170 | 2,170 | 2,150 | 2,170 | 3,000 |
| 2001/07/27 | 2,250 | 2,250 | 2,200 | 2,230 | 4,000 |
| 2001/07/26 | 2,230 | 2,250 | 2,230 | 2,250 | 2,000 |
| 2001/07/25 | 2,260 | 2,270 | 2,230 | 2,270 | 8,000 |
| 2001/07/24 | 2,300 | 2,300 | 2,250 | 2,300 | 8,000 |
| 2001/07/23 | 2,300 | 2,300 | 2,250 | 2,300 | 11,000 |
| 2001/07/19 | 2,300 | 2,350 | 2,300 | 2,350 | 6,000 |
| 2001/07/18 | 2,350 | 2,360 | 2,300 | 2,350 | 21,000 |
| 2001/07/17 | 2,500 | 2,500 | 2,270 | 2,400 | 34,000 |
| 2001/07/16 | 2,520 | 2,520 | 2,500 | 2,520 | 26,000 |
| 2001/07/13 | 2,360 | 2,600 | 2,360 | 2,570 | 30,000 |
| 2001/07/12 | 2,340 | 2,360 | 2,340 | 2,360 | 2,000 |
| 2001/07/11 | 2,220 | 2,300 | 2,220 | 2,300 | 15,000 |
| 2001/07/10 | 2,150 | 2,240 | 2,150 | 2,240 | 16,000 |
| 2001/07/09 | 2,350 | 2,350 | 2,100 | 2,150 | 17,000 |
| 2001/07/06 | 2,460 | 2,460 | 2,410 | 2,430 | 12,000 |
| 2001/07/05 | 2,400 | 2,580 | 2,400 | 2,500 | 35,000 |
| 2001/07/04 | 2,400 | 2,420 | 2,390 | 2,400 | 22,000 |
| 2001/07/03 | 2,220 | 2,420 | 2,220 | 2,380 | 40,000 |
| 2001/07/02 | 2,350 | 2,400 | 2,220 | 2,250 | 38,000 |
| 2001/06/29 | 2,280 | 2,490 | 2,280 | 2,400 | 28,000 |
| 2001/06/28 | 2,470 | 2,470 | 2,300 | 2,300 | 18,000 |
| 2001/06/27 | 2,000 | 2,600 | 2,000 | 2,500 | 93,000 |
| 2001/06/26 | 2,050 | 2,050 | 1,930 | 1,950 | 26,000 |
| 2001/06/25 | 2,150 | 2,150 | 2,050 | 2,050 | 27,000 |
| 2001/06/22 | 2,400 | 2,400 | 2,100 | 2,120 | 65,000 |
| 2001/06/21 | 2,420 | 2,430 | 2,400 | 2,400 | 16,000 |
| 2001/06/20 | 2,500 | 2,500 | 2,390 | 2,420 | 36,000 |
| 2001/06/19 | 2,550 | 2,560 | 2,510 | 2,510 | 18,000 |
| 2001/06/18 | 2,560 | 2,580 | 2,530 | 2,550 | 19,000 |
| 2001/06/15 | 2,670 | 2,700 | 2,550 | 2,580 | 26,000 |
| 2001/06/14 | 2,730 | 2,730 | 2,700 | 2,700 | 34,000 |
| 2001/06/13 | 2,730 | 2,830 | 2,700 | 2,760 | 57,000 |
| 2001/06/12 | 3,060 | 3,060 | 2,710 | 2,710 | 47,000 |
| 2001/06/11 | 3,160 | 3,160 | 3,040 | 3,050 | 17,000 |
| 2001/06/08 | 3,240 | 3,260 | 3,120 | 3,140 | 83,000 |
| 2001/06/07 | 3,280 | 3,300 | 3,210 | 3,210 | 50,000 |
| 2001/06/06 | 3,310 | 3,380 | 3,290 | 3,300 | 31,000 |
| 2001/06/05 | 3,300 | 3,320 | 3,290 | 3,310 | 34,000 |
| 2001/06/04 | 3,400 | 3,500 | 3,300 | 3,300 | 94,000 |
| 2001/06/01 | 3,250 | 3,400 | 3,210 | 3,400 | 195,000 |
| 2001/05/31 | 3,500 | 3,560 | 3,110 | 3,190 | 256,000 |
| 2001/05/30 | 3,600 | 3,840 | 3,550 | 3,610 | 1,802,001 |