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 |
|---|---|---|---|---|---|
| 2003/12/30 | 1,930 | 1,970 | 1,930 | 1,950 | 11,000 |
| 2003/12/29 | 2,000 | 2,050 | 1,960 | 1,960 | 12,000 |
| 2003/12/26 | 1,990 | 1,990 | 1,990 | 1,990 | 1,000 |
| 2003/12/25 | 1,930 | 1,940 | 1,890 | 1,930 | 9,000 |
| 2003/12/24 | 1,950 | 1,950 | 1,940 | 1,940 | 10,000 |
| 2003/12/22 | 1,940 | 1,940 | 1,940 | 1,940 | 1,000 |
| 2003/12/19 | 1,950 | 1,950 | 1,930 | 1,940 | 5,000 |
| 2003/12/18 | 1,950 | 1,960 | 1,950 | 1,950 | 4,000 |
| 2003/12/17 | 1,940 | 2,030 | 1,940 | 1,960 | 31,000 |
| 2003/12/16 | 1,950 | 1,950 | 1,890 | 1,890 | 3,000 |
| 2003/12/15 | 1,980 | 1,980 | 1,940 | 1,940 | 7,000 |
| 2003/12/12 | 1,940 | 1,940 | 1,940 | 1,940 | 5,000 |
| 2003/12/11 | 1,960 | 1,980 | 1,940 | 1,940 | 4,000 |
| 2003/12/10 | 1,940 | 1,940 | 1,940 | 1,940 | 2,000 |
| 2003/12/09 | 1,980 | 1,980 | 1,960 | 1,960 | 2,000 |
| 2003/12/08 | 1,950 | 1,950 | 1,950 | 1,950 | 7,000 |
| 2003/12/05 | 1,940 | 1,950 | 1,930 | 1,930 | 3,000 |
| 2003/12/04 | 1,940 | 1,940 | 1,940 | 1,940 | 2,000 |
| 2003/12/03 | 1,950 | 1,960 | 1,950 | 1,950 | 8,000 |
| 2003/12/02 | 1,960 | 1,960 | 1,960 | 1,960 | 1,000 |
| 2003/11/28 | 2,010 | 2,010 | 2,000 | 2,000 | 4,000 |
| 2003/11/27 | 2,000 | 2,000 | 2,000 | 2,000 | 2,000 |
| 2003/11/25 | 1,950 | 1,950 | 1,950 | 1,950 | 1,000 |
| 2003/11/21 | 2,050 | 2,050 | 2,010 | 2,010 | 5,000 |
| 2003/11/20 | 2,020 | 2,030 | 2,020 | 2,030 | 2,000 |
| 2003/11/18 | 2,070 | 2,070 | 2,030 | 2,030 | 5,000 |
| 2003/11/17 | 2,110 | 2,130 | 2,090 | 2,090 | 18,000 |
| 2003/11/14 | 2,100 | 2,130 | 2,100 | 2,130 | 5,000 |
| 2003/11/13 | 2,100 | 2,110 | 2,100 | 2,110 | 2,000 |
| 2003/11/12 | 2,100 | 2,100 | 2,100 | 2,100 | 1,000 |
| 2003/11/11 | 2,100 | 2,100 | 2,000 | 2,100 | 22,000 |
| 2003/11/07 | 2,150 | 2,150 | 2,150 | 2,150 | 4,000 |
| 2003/11/06 | 2,160 | 2,180 | 2,130 | 2,170 | 23,000 |
| 2003/11/04 | 2,150 | 2,150 | 2,150 | 2,150 | 1,000 |
| 2003/10/31 | 2,140 | 2,140 | 2,140 | 2,140 | 3,000 |
| 2003/10/30 | 2,180 | 2,180 | 2,150 | 2,150 | 2,000 |
| 2003/10/29 | 2,150 | 2,150 | 2,150 | 2,150 | 1,000 |
| 2003/10/28 | 2,120 | 2,160 | 2,120 | 2,160 | 8,000 |
| 2003/10/27 | 2,200 | 2,200 | 2,120 | 2,120 | 11,000 |
| 2003/10/24 | 2,170 | 2,220 | 2,150 | 2,180 | 16,000 |
| 2003/10/23 | 2,320 | 2,340 | 2,100 | 2,100 | 30,000 |
| 2003/10/22 | 2,300 | 2,350 | 2,300 | 2,350 | 40,000 |
| 2003/10/21 | 2,280 | 2,320 | 2,270 | 2,300 | 19,000 |
| 2003/10/20 | 2,220 | 2,280 | 2,220 | 2,280 | 7,000 |
| 2003/10/17 | 2,130 | 2,300 | 2,130 | 2,280 | 33,000 |
| 2003/10/16 | 1,990 | 2,120 | 1,990 | 2,120 | 33,000 |
| 2003/10/15 | 1,970 | 1,980 | 1,950 | 1,980 | 33,000 |
| 2003/10/14 | 1,950 | 1,960 | 1,930 | 1,950 | 25,000 |
| 2003/10/10 | 1,920 | 1,950 | 1,920 | 1,940 | 29,000 |
| 2003/10/09 | 1,930 | 1,940 | 1,920 | 1,930 | 19,000 |
| 2003/10/08 | 1,910 | 1,930 | 1,900 | 1,900 | 17,000 |
| 2003/10/06 | 1,920 | 1,930 | 1,920 | 1,920 | 16,000 |
| 2003/10/03 | 1,930 | 1,940 | 1,920 | 1,940 | 12,000 |
| 2003/10/02 | 1,930 | 1,950 | 1,920 | 1,930 | 28,000 |
| 2003/10/01 | 1,910 | 1,920 | 1,900 | 1,910 | 14,000 |
| 2003/09/30 | 1,880 | 1,910 | 1,880 | 1,910 | 5,000 |
| 2003/09/29 | 1,830 | 1,860 | 1,800 | 1,860 | 13,000 |
| 2003/09/26 | 1,880 | 1,880 | 1,830 | 1,840 | 8,000 |
| 2003/09/25 | 1,800 | 1,910 | 1,800 | 1,910 | 15,000 |
| 2003/09/24 | 1,890 | 1,900 | 1,770 | 1,770 | 31,000 |
| 2003/09/22 | 2,060 | 2,070 | 1,890 | 1,890 | 210,000 |
| 2003/09/19 | 2,200 | 2,200 | 2,130 | 2,160 | 5,000 |
| 2003/09/18 | 2,040 | 2,120 | 2,040 | 2,120 | 9,000 |
| 2003/09/17 | 2,020 | 2,060 | 2,000 | 2,050 | 18,000 |
| 2003/09/16 | 2,260 | 2,260 | 2,000 | 2,060 | 41,000 |
| 2003/09/12 | 2,300 | 2,310 | 2,260 | 2,260 | 5,000 |
| 2003/09/11 | 2,300 | 2,300 | 2,290 | 2,300 | 10,000 |
| 2003/09/10 | 2,230 | 2,250 | 2,180 | 2,250 | 11,000 |
| 2003/09/09 | 2,060 | 2,200 | 2,060 | 2,200 | 13,000 |
| 2003/09/08 | 2,000 | 2,050 | 1,990 | 2,050 | 26,000 |
| 2003/09/05 | 2,030 | 2,030 | 1,990 | 2,000 | 10,000 |
| 2003/09/04 | 2,050 | 2,050 | 2,030 | 2,030 | 5,000 |
| 2003/09/03 | 1,950 | 2,080 | 1,950 | 2,050 | 8,000 |
| 2003/09/02 | 1,950 | 1,980 | 1,900 | 1,930 | 34,000 |
| 2003/09/01 | 2,230 | 2,240 | 1,930 | 2,000 | 69,000 |
| 2003/08/29 | 2,240 | 2,250 | 2,240 | 2,250 | 6,000 |
| 2003/08/28 | 2,300 | 2,300 | 2,240 | 2,250 | 3,000 |
| 2003/08/27 | 2,320 | 2,320 | 2,250 | 2,260 | 12,000 |
| 2003/08/26 | 2,340 | 2,350 | 2,300 | 2,320 | 8,000 |
| 2003/08/22 | 2,360 | 2,360 | 2,350 | 2,350 | 2,000 |
| 2003/08/21 | 2,400 | 2,410 | 2,400 | 2,400 | 4,000 |
| 2003/08/20 | 2,450 | 2,460 | 2,330 | 2,360 | 19,000 |
| 2003/08/19 | 2,220 | 2,470 | 2,220 | 2,450 | 43,000 |
| 2003/08/18 | 2,060 | 2,220 | 2,060 | 2,200 | 59,000 |
| 2003/08/15 | 2,050 | 2,060 | 2,050 | 2,060 | 4,000 |
| 2003/08/14 | 2,070 | 2,080 | 2,050 | 2,060 | 17,000 |
| 2003/08/13 | 2,060 | 2,070 | 2,050 | 2,060 | 6,000 |
| 2003/08/12 | 2,070 | 2,100 | 2,060 | 2,070 | 27,000 |
| 2003/08/11 | 2,000 | 2,080 | 2,000 | 2,040 | 20,000 |
| 2003/08/08 | 1,950 | 2,000 | 1,950 | 1,970 | 5,000 |
| 2003/08/07 | 1,930 | 1,940 | 1,930 | 1,940 | 3,000 |
| 2003/08/06 | 1,920 | 1,930 | 1,910 | 1,930 | 12,000 |
| 2003/08/05 | 1,920 | 1,920 | 1,920 | 1,920 | 3,000 |
| 2003/08/04 | 1,910 | 1,930 | 1,910 | 1,930 | 5,000 |
| 2003/08/01 | 1,910 | 1,930 | 1,910 | 1,910 | 3,000 |
| 2003/07/31 | 1,910 | 1,910 | 1,900 | 1,910 | 15,000 |
| 2003/07/30 | 1,920 | 1,920 | 1,910 | 1,910 | 15,000 |
| 2003/07/29 | 1,930 | 1,930 | 1,910 | 1,910 | 5,000 |
| 2003/07/28 | 1,980 | 1,980 | 1,920 | 1,930 | 5,000 |
| 2003/07/25 | 1,900 | 1,910 | 1,900 | 1,910 | 3,000 |
| 2003/07/24 | 1,890 | 1,920 | 1,890 | 1,900 | 5,000 |
| 2003/07/23 | 1,890 | 1,900 | 1,890 | 1,900 | 5,000 |
| 2003/07/22 | 1,880 | 1,900 | 1,880 | 1,900 | 3,000 |
| 2003/07/18 | 1,880 | 1,880 | 1,870 | 1,880 | 5,000 |
| 2003/07/17 | 1,930 | 1,930 | 1,880 | 1,880 | 10,000 |
| 2003/07/16 | 1,930 | 1,940 | 1,920 | 1,930 | 7,000 |
| 2003/07/15 | 1,870 | 1,910 | 1,870 | 1,910 | 4,000 |
| 2003/07/14 | 1,880 | 1,880 | 1,880 | 1,880 | 1,000 |
| 2003/07/11 | 1,870 | 1,920 | 1,870 | 1,880 | 11,000 |
| 2003/07/10 | 1,880 | 1,890 | 1,880 | 1,880 | 7,000 |
| 2003/07/09 | 1,910 | 1,920 | 1,900 | 1,910 | 11,000 |
| 2003/07/08 | 1,950 | 1,960 | 1,920 | 1,920 | 16,000 |
| 2003/07/07 | 1,920 | 1,970 | 1,920 | 1,940 | 9,000 |
| 2003/07/04 | 1,900 | 1,920 | 1,900 | 1,920 | 2,000 |
| 2003/07/03 | 1,880 | 1,900 | 1,880 | 1,880 | 14,000 |
| 2003/07/02 | 1,900 | 1,900 | 1,850 | 1,850 | 16,000 |
| 2003/07/01 | 1,900 | 1,930 | 1,850 | 1,880 | 18,000 |
| 2003/06/30 | 1,890 | 1,960 | 1,890 | 1,930 | 17,000 |
| 2003/06/27 | 1,820 | 1,880 | 1,820 | 1,880 | 37,000 |
| 2003/06/26 | 1,820 | 1,820 | 1,820 | 1,820 | 1,000 |
| 2003/06/25 | 1,850 | 1,850 | 1,790 | 1,800 | 14,000 |
| 2003/06/24 | 1,880 | 1,900 | 1,870 | 1,870 | 12,000 |
| 2003/06/23 | 1,920 | 1,920 | 1,880 | 1,890 | 6,000 |
| 2003/06/19 | 1,900 | 1,910 | 1,900 | 1,900 | 6,000 |
| 2003/06/18 | 1,900 | 1,910 | 1,890 | 1,890 | 9,000 |
| 2003/06/17 | 1,910 | 1,920 | 1,900 | 1,900 | 26,000 |
| 2003/06/16 | 1,910 | 1,930 | 1,900 | 1,900 | 12,000 |
| 2003/06/13 | 1,910 | 1,910 | 1,900 | 1,900 | 5,000 |
| 2003/06/12 | 1,920 | 1,920 | 1,920 | 1,920 | 1,000 |
| 2003/06/11 | 1,920 | 1,930 | 1,910 | 1,930 | 6,000 |
| 2003/06/10 | 1,950 | 1,950 | 1,930 | 1,930 | 4,000 |
| 2003/06/09 | 2,010 | 2,010 | 1,990 | 1,990 | 3,000 |
| 2003/06/04 | 1,980 | 2,000 | 1,980 | 2,000 | 2,000 |
| 2003/06/03 | 2,010 | 2,010 | 2,000 | 2,000 | 4,000 |
| 2003/06/02 | 2,040 | 2,040 | 2,020 | 2,030 | 5,000 |
| 2003/05/30 | 2,050 | 2,050 | 2,030 | 2,030 | 4,000 |
| 2003/05/29 | 2,050 | 2,050 | 2,050 | 2,050 | 1,000 |
| 2003/05/28 | 2,020 | 2,030 | 2,020 | 2,030 | 3,000 |
| 2003/05/27 | 2,000 | 2,100 | 2,000 | 2,000 | 27,000 |
| 2003/05/26 | 1,990 | 2,060 | 1,990 | 2,050 | 5,000 |
| 2003/05/23 | 1,910 | 2,050 | 1,910 | 2,000 | 8,000 |
| 2003/05/22 | 1,910 | 1,910 | 1,910 | 1,910 | 1,000 |
| 2003/05/21 | 1,910 | 1,950 | 1,910 | 1,950 | 3,000 |
| 2003/05/19 | 1,970 | 1,970 | 1,970 | 1,970 | 1,000 |
| 2003/05/16 | 2,000 | 2,000 | 2,000 | 2,000 | 1,000 |
| 2003/05/15 | 2,020 | 2,020 | 1,970 | 2,000 | 3,000 |
| 2003/05/14 | 2,060 | 2,060 | 2,030 | 2,050 | 6,000 |
| 2003/05/12 | 2,050 | 2,060 | 2,050 | 2,060 | 4,000 |
| 2003/05/09 | 2,100 | 2,120 | 2,050 | 2,060 | 19,000 |
| 2003/05/08 | 2,050 | 2,050 | 2,050 | 2,050 | 1,000 |
| 2003/05/02 | 2,000 | 2,000 | 2,000 | 2,000 | 2,000 |
| 2003/04/30 | 2,110 | 2,110 | 2,110 | 2,110 | 4,000 |
| 2003/04/28 | 2,100 | 2,100 | 2,060 | 2,060 | 4,000 |
| 2003/04/25 | 2,080 | 2,080 | 2,080 | 2,080 | 2,000 |
| 2003/04/24 | 2,050 | 2,050 | 2,050 | 2,050 | 3,000 |
| 2003/04/22 | 2,030 | 2,050 | 2,020 | 2,050 | 4,000 |
| 2003/04/21 | 1,980 | 1,980 | 1,980 | 1,980 | 2,000 |
| 2003/04/18 | 2,000 | 2,000 | 2,000 | 2,000 | 2,000 |
| 2003/04/16 | 1,950 | 1,950 | 1,900 | 1,910 | 9,000 |
| 2003/04/15 | 2,000 | 2,000 | 2,000 | 2,000 | 4,000 |
| 2003/04/14 | 2,000 | 2,000 | 2,000 | 2,000 | 1,000 |
| 2003/04/08 | 2,040 | 2,050 | 2,000 | 2,000 | 3,000 |
| 2003/04/04 | 1,990 | 2,000 | 1,990 | 2,000 | 2,000 |
| 2003/04/03 | 1,950 | 1,950 | 1,950 | 1,950 | 1,000 |
| 2003/04/02 | 1,880 | 1,930 | 1,870 | 1,930 | 15,000 |
| 2003/04/01 | 1,900 | 1,900 | 1,880 | 1,880 | 7,000 |
| 2003/03/31 | 1,800 | 1,830 | 1,790 | 1,830 | 6,000 |
| 2003/03/28 | 1,790 | 1,800 | 1,750 | 1,780 | 29,000 |
| 2003/03/26 | 1,750 | 1,780 | 1,750 | 1,770 | 11,000 |
| 2003/03/25 | 1,800 | 1,800 | 1,800 | 1,800 | 1,000 |
| 2003/03/24 | 1,820 | 1,820 | 1,800 | 1,800 | 5,000 |
| 2003/03/19 | 1,800 | 1,800 | 1,800 | 1,800 | 1,000 |
| 2003/03/18 | 1,700 | 1,780 | 1,700 | 1,780 | 15,000 |
| 2003/03/17 | 1,820 | 1,820 | 1,700 | 1,700 | 6,000 |
| 2003/03/14 | 1,800 | 1,800 | 1,800 | 1,800 | 5,000 |
| 2003/03/13 | 1,800 | 1,800 | 1,800 | 1,800 | 5,000 |
| 2003/03/12 | 1,800 | 1,800 | 1,800 | 1,800 | 3,000 |
| 2003/03/11 | 1,870 | 1,870 | 1,870 | 1,870 | 2,000 |
| 2003/03/10 | 1,900 | 1,900 | 1,900 | 1,900 | 3,000 |
| 2003/03/07 | 1,960 | 1,960 | 1,940 | 1,940 | 4,000 |
| 2003/03/06 | 1,950 | 1,960 | 1,950 | 1,960 | 3,000 |
| 2003/03/05 | 1,960 | 1,960 | 1,950 | 1,960 | 4,000 |
| 2003/03/03 | 2,000 | 2,000 | 2,000 | 2,000 | 12,000 |
| 2003/02/28 | 2,030 | 2,030 | 2,000 | 2,000 | 5,000 |
| 2003/02/27 | 2,090 | 2,090 | 1,980 | 1,980 | 6,000 |
| 2003/02/26 | 2,100 | 2,100 | 2,100 | 2,100 | 8,000 |
| 2003/02/25 | 2,100 | 2,100 | 2,100 | 2,100 | 4,000 |
| 2003/02/24 | 2,180 | 2,180 | 2,130 | 2,150 | 5,000 |
| 2003/02/21 | 2,150 | 2,150 | 2,150 | 2,150 | 2,000 |
| 2003/02/20 | 2,200 | 2,200 | 2,150 | 2,180 | 6,000 |
| 2003/02/19 | 2,250 | 2,300 | 2,200 | 2,250 | 9,000 |
| 2003/02/18 | 2,010 | 2,200 | 2,010 | 2,200 | 12,000 |
| 2003/02/17 | 1,970 | 2,050 | 1,970 | 2,030 | 16,000 |
| 2003/02/14 | 2,050 | 2,050 | 2,050 | 2,050 | 1,000 |
| 2003/02/13 | 2,050 | 2,050 | 2,050 | 2,050 | 6,000 |
| 2003/02/12 | 2,040 | 2,040 | 2,040 | 2,040 | 1,000 |
| 2003/02/10 | 1,980 | 2,050 | 1,980 | 2,040 | 5,000 |
| 2003/02/07 | 2,000 | 2,000 | 1,950 | 2,000 | 6,000 |
| 2003/02/06 | 2,000 | 2,050 | 2,000 | 2,050 | 2,000 |
| 2003/02/05 | 2,100 | 2,100 | 2,000 | 2,050 | 4,000 |
| 2003/02/04 | 2,150 | 2,150 | 2,150 | 2,150 | 1,000 |
| 2003/02/03 | 2,220 | 2,220 | 2,200 | 2,200 | 2,000 |
| 2003/01/28 | 2,300 | 2,300 | 2,280 | 2,280 | 3,000 |
| 2003/01/27 | 2,300 | 2,300 | 2,300 | 2,300 | 1,000 |
| 2003/01/23 | 2,380 | 2,380 | 2,380 | 2,380 | 1,000 |
| 2003/01/22 | 2,350 | 2,350 | 2,350 | 2,350 | 1,000 |
| 2003/01/21 | 2,400 | 2,400 | 2,350 | 2,350 | 4,000 |
| 2003/01/20 | 2,380 | 2,380 | 2,380 | 2,380 | 1,000 |
| 2003/01/16 | 2,400 | 2,400 | 2,400 | 2,400 | 1,000 |
| 2003/01/15 | 2,440 | 2,440 | 2,440 | 2,440 | 1,000 |
| 2003/01/10 | 2,440 | 2,440 | 2,400 | 2,400 | 5,000 |
| 2003/01/09 | 2,400 | 2,440 | 2,400 | 2,440 | 5,000 |
| 2003/01/08 | 2,400 | 2,430 | 2,400 | 2,400 | 7,000 |
| 2003/01/07 | 2,400 | 2,400 | 2,400 | 2,400 | 2,000 |
| 2003/01/06 | 2,300 | 2,300 | 2,300 | 2,300 | 2,000 |