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
2002/12/30 2,260 2,260 2,250 2,260 3,000
2002/12/27 2,230 2,260 2,230 2,260 7,000
2002/12/26 2,260 2,270 2,250 2,260 25,000
2002/12/25 2,300 2,300 2,300 2,300 1,000
2002/12/24 2,250 2,250 2,250 2,250 2,000
2002/12/19 2,230 2,250 2,230 2,250 21,000
2002/12/18 2,240 2,250 2,240 2,240 5,000
2002/12/17 2,250 2,250 2,200 2,240 25,000
2002/12/16 2,250 2,250 2,250 2,250 1,000
2002/12/11 2,280 2,280 2,280 2,280 2,000
2002/12/10 2,250 2,250 2,250 2,250 1,000
2002/12/09 2,250 2,250 2,250 2,250 2,000
2002/12/06 2,250 2,250 2,240 2,250 3,000
2002/12/05 2,250 2,250 2,250 2,250 7,000
2002/12/04 2,230 2,250 2,230 2,250 10,000
2002/12/03 2,250 2,250 2,250 2,250 3,000
2002/12/02 2,100 2,150 2,100 2,150 6,000
2002/11/29 2,080 2,080 1,960 1,960 2,000
2002/11/28 2,130 2,130 2,050 2,050 4,000
2002/11/25 2,250 2,260 2,240 2,250 5,000
2002/11/22 2,000 2,200 1,950 2,200 9,000
2002/11/21 1,900 1,900 1,900 1,900 1,000
2002/11/19 2,050 2,050 2,000 2,000 6,000
2002/11/18 2,100 2,100 2,100 2,100 1,000
2002/11/15 2,150 2,240 2,150 2,240 3,000
2002/11/13 2,420 2,420 2,350 2,350 4,000
2002/11/12 2,440 2,450 2,440 2,450 3,000
2002/11/11 2,450 2,450 2,450 2,450 1,000
2002/11/08 2,470 2,470 2,470 2,470 5,000
2002/11/07 2,450 2,450 2,450 2,450 2,000
2002/11/06 2,440 2,440 2,440 2,440 1,000
2002/11/01 2,470 2,500 2,400 2,480 7,000
2002/10/31 2,490 2,500 2,480 2,500 22,000
2002/10/30 2,520 2,580 2,430 2,490 23,000
2002/10/29 2,380 2,530 2,380 2,530 23,000
2002/10/28 2,350 2,400 2,350 2,400 5,000
2002/10/25 2,290 2,300 2,290 2,300 3,000
2002/10/24 2,300 2,300 2,280 2,300 24,000
2002/10/23 2,260 2,300 2,250 2,300 19,000
2002/10/22 2,290 2,300 2,290 2,300 11,000
2002/10/21 2,200 2,210 2,180 2,200 7,000
2002/10/18 2,090 2,100 2,090 2,100 2,000
2002/10/17 2,050 2,090 2,050 2,090 25,000
2002/10/16 1,950 1,990 1,950 1,990 17,000
2002/10/15 1,900 1,900 1,850 1,900 20,000
2002/10/10 1,840 1,840 1,840 1,840 1,000
2002/10/09 1,820 1,830 1,810 1,830 21,000
2002/10/08 1,790 1,800 1,790 1,800 8,000
2002/10/07 1,740 1,800 1,730 1,800 40,000
2002/10/04 1,760 1,780 1,760 1,780 3,000
2002/10/02 1,770 1,770 1,770 1,770 1,000
2002/09/30 1,800 1,800 1,800 1,800 6,000
2002/09/27 1,800 1,800 1,740 1,770 6,000
2002/09/26 1,800 1,800 1,800 1,800 3,000
2002/09/25 1,800 1,800 1,800 1,800 2,000
2002/09/24 1,800 1,800 1,800 1,800 11,000
2002/09/20 1,800 1,800 1,800 1,800 20,000
2002/09/18 1,750 1,750 1,700 1,730 3,000
2002/09/17 1,750 1,750 1,750 1,750 2,000
2002/09/13 1,700 1,750 1,700 1,750 3,000
2002/09/11 1,900 1,900 1,800 1,800 4,000
2002/09/06 1,750 1,850 1,750 1,850 6,000
2002/09/05 1,750 1,750 1,750 1,750 1,000
2002/09/04 1,750 1,850 1,750 1,830 8,000
2002/09/03 1,750 1,800 1,750 1,800 4,000
2002/08/29 1,750 1,750 1,750 1,750 2,000
2002/08/28 1,800 1,800 1,730 1,750 7,000
2002/08/27 1,750 1,800 1,750 1,800 7,000
2002/08/26 1,750 1,750 1,680 1,730 15,000
2002/08/23 1,820 1,850 1,750 1,750 11,000
2002/08/21 1,900 1,900 1,900 1,900 6,000
2002/08/20 1,950 1,950 1,950 1,950 1,000
2002/08/19 1,750 2,050 1,710 2,050 51,000
2002/08/16 1,770 1,770 1,750 1,750 38,000
2002/08/15 1,760 1,780 1,760 1,780 21,000
2002/08/14 1,850 1,850 1,790 1,800 23,000
2002/08/13 1,850 1,850 1,830 1,850 18,000
2002/08/09 1,890 1,890 1,880 1,880 2,000
2002/08/08 1,900 1,900 1,900 1,900 1,000
2002/08/07 1,930 1,950 1,930 1,930 10,000
2002/08/06 1,960 1,980 1,950 1,950 8,000
2002/08/05 1,990 2,000 1,980 2,000 8,000
2002/08/01 2,000 2,000 1,980 2,000 5,000
2002/07/31 2,050 2,050 2,050 2,050 1,000
2002/07/30 2,050 2,050 2,010 2,050 3,000
2002/07/29 2,080 2,100 1,990 2,000 14,000
2002/07/26 2,120 2,160 2,080 2,100 7,000
2002/07/24 2,130 2,130 2,110 2,110 3,000
2002/07/23 2,120 2,130 2,120 2,120 7,000
2002/07/22 2,120 2,130 2,120 2,130 7,000
2002/07/17 2,120 2,120 2,080 2,120 5,000
2002/07/15 2,050 2,120 2,050 2,100 14,000
2002/07/12 2,050 2,100 2,040 2,100 6,000
2002/07/11 2,030 2,030 2,030 2,030 1,000
2002/07/10 2,010 2,010 2,010 2,010 1,000
2002/07/09 2,010 2,010 1,980 2,000 6,000
2002/07/08 2,050 2,150 2,030 2,050 40,000
2002/07/05 2,100 2,100 2,040 2,060 12,000
2002/07/04 2,280 2,280 2,160 2,160 13,000
2002/07/03 2,130 2,220 2,110 2,220 15,000
2002/07/02 2,140 2,180 2,140 2,180 5,000
2002/07/01 2,200 2,200 2,150 2,180 6,000
2002/06/28 2,200 2,200 2,080 2,150 5,000
2002/06/26 2,300 2,300 2,180 2,180 3,000
2002/06/25 2,240 2,240 2,230 2,230 2,000
2002/06/20 2,290 2,290 2,290 2,290 1,000
2002/06/19 2,350 2,350 2,350 2,350 4,000
2002/06/18 2,350 2,350 2,350 2,350 1,000
2002/06/17 2,450 2,450 2,340 2,340 10,000
2002/06/14 2,540 2,540 2,480 2,480 6,000
2002/06/13 2,500 2,540 2,500 2,540 2,000
2002/06/07 2,560 2,600 2,550 2,600 6,000
2002/06/05 2,530 2,530 2,510 2,510 2,000
2002/06/03 2,550 2,550 2,550 2,550 4,000
2002/05/30 2,640 2,640 2,600 2,600 13,000
2002/05/29 2,700 2,700 2,700 2,700 1,000
2002/05/27 2,750 2,800 2,750 2,800 5,000
2002/05/24 2,800 2,800 2,800 2,800 2,000
2002/05/23 2,850 2,850 2,850 2,850 8,000
2002/05/22 2,850 2,850 2,850 2,850 2,000
2002/05/21 2,850 2,870 2,850 2,870 3,000
2002/05/20 2,850 2,850 2,850 2,850 4,000
2002/05/17 2,850 2,850 2,800 2,850 6,000
2002/05/16 2,560 2,950 2,560 2,950 51,000
2002/05/15 2,580 2,630 2,580 2,590 6,000
2002/05/14 2,620 2,620 2,600 2,600 2,000
2002/05/10 2,590 2,600 2,590 2,600 4,000
2002/05/09 2,600 2,700 2,600 2,630 15,000
2002/05/08 2,650 2,650 2,600 2,600 11,000
2002/05/07 2,700 2,730 2,700 2,700 4,000
2002/05/02 2,730 2,730 2,730 2,730 3,000
2002/05/01 2,750 2,780 2,750 2,780 5,000
2002/04/26 2,740 2,800 2,740 2,800 5,000
2002/04/25 2,730 2,750 2,730 2,750 3,000
2002/04/24 2,730 2,730 2,730 2,730 1,000
2002/04/23 2,720 2,750 2,720 2,750 3,000
2002/04/22 2,720 2,720 2,720 2,720 1,000
2002/04/19 2,680 2,700 2,660 2,700 6,000
2002/04/18 2,720 2,720 2,700 2,700 2,000
2002/04/17 2,700 2,850 2,700 2,750 15,000
2002/04/16 2,600 2,750 2,600 2,700 9,000
2002/04/12 2,720 2,720 2,720 2,720 1,000
2002/04/11 2,740 2,750 2,660 2,700 8,000
2002/04/08 2,800 2,800 2,800 2,800 1,000
2002/04/05 2,950 2,950 2,870 2,900 10,000
2002/04/04 3,100 3,140 2,980 3,000 20,000
2002/04/03 3,170 3,200 3,130 3,130 8,000
2002/04/02 3,130 3,200 3,000 3,200 75,000
2002/04/01 2,950 3,120 2,950 3,120 54,000
2002/03/29 2,900 2,900 2,850 2,900 30,000
2002/03/28 2,750 2,840 2,750 2,840 17,000
2002/03/27 2,800 2,810 2,800 2,800 4,000
2002/03/26 2,950 3,000 2,860 2,860 42,000
2002/03/25 2,700 3,000 2,600 3,000 34,000
2002/03/22 2,580 2,650 2,500 2,650 15,000
2002/03/20 2,500 2,580 2,450 2,450 5,000
2002/03/19 2,650 2,650 2,450 2,450 5,000
2002/03/18 2,600 2,600 2,550 2,550 8,000
2002/03/15 2,550 2,550 2,550 2,550 1,000
2002/03/14 2,700 2,700 2,600 2,600 6,000
2002/03/13 2,800 2,800 2,770 2,800 5,000
2002/03/12 2,940 2,940 2,650 2,800 27,000
2002/03/11 2,970 3,000 2,950 2,970 31,000
2002/03/08 2,720 2,950 2,720 2,940 91,000
2002/03/07 2,520 2,800 2,520 2,730 79,000
2002/03/06 2,370 2,520 2,370 2,520 61,000
2002/03/05 2,300 2,340 2,280 2,340 19,000
2002/03/04 2,310 2,310 2,250 2,280 6,000
2002/03/01 2,250 2,320 2,250 2,300 31,000
2002/02/28 2,190 2,370 2,190 2,300 134,000
2002/02/27 2,090 2,180 2,090 2,170 38,000
2002/02/26 1,990 2,080 1,980 2,080 70,000
2002/02/25 1,900 1,950 1,900 1,950 14,000
2002/02/22 1,920 1,920 1,900 1,900 3,000
2002/02/21 1,930 1,940 1,910 1,910 10,000
2002/02/20 1,820 1,930 1,820 1,910 17,000
2002/02/19 1,860 1,880 1,800 1,860 25,000
2002/02/18 1,890 1,890 1,890 1,890 2,000
2002/02/15 1,920 1,930 1,920 1,920 8,000
2002/02/14 1,900 2,000 1,880 1,880 41,000
2002/02/13 1,930 1,930 1,850 1,880 9,000
2002/02/12 1,740 1,950 1,740 1,950 53,000
2002/02/08 1,700 1,740 1,700 1,700 13,000
2002/02/07 1,650 1,710 1,650 1,710 5,000
2002/02/06 1,660 1,730 1,600 1,620 74,000
2002/02/05 1,810 1,820 1,600 1,650 61,000
2002/02/04 1,920 1,920 1,890 1,890 2,000
2002/02/01 1,970 2,010 1,890 1,900 43,000
2002/01/31 1,950 1,990 1,950 1,970 21,000
2002/01/30 2,000 2,000 1,950 1,950 20,000
2002/01/29 2,200 2,200 2,090 2,090 7,000
2002/01/28 2,280 2,280 2,150 2,200 5,000
2002/01/25 2,350 2,350 2,200 2,200 3,000
2002/01/24 2,150 2,220 2,150 2,200 4,000
2002/01/23 2,200 2,250 2,200 2,250 5,000
2002/01/22 2,400 2,400 2,300 2,400 13,000
2002/01/21 2,330 2,550 2,320 2,400 40,000
2002/01/18 2,000 2,320 2,000 2,320 53,000
2002/01/17 2,000 2,070 2,000 2,070 5,000
2002/01/16 1,990 2,050 1,900 1,980 17,000
2002/01/15 2,200 2,200 2,100 2,100 8,000
2002/01/11 2,340 2,430 2,300 2,320 41,000
2002/01/10 2,190 2,490 2,180 2,450 123,000
2002/01/09 2,160 2,200 2,140 2,170 37,000
2002/01/08 2,140 2,210 2,120 2,200 145,000
2002/01/07 1,940 2,120 1,900 2,100 75,000
2002/01/04 1,950 1,950 1,900 1,900 4,000

このページの先頭へ