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 |
|---|---|---|---|---|---|
| 2007/12/28 | 1,199 | 1,220 | 1,199 | 1,220 | 300 |
| 2007/12/27 | 1,200 | 1,220 | 1,181 | 1,220 | 2,900 |
| 2007/12/26 | 1,199 | 1,200 | 1,197 | 1,200 | 1,200 |
| 2007/12/25 | 1,159 | 1,200 | 1,159 | 1,200 | 1,200 |
| 2007/12/21 | 1,160 | 1,160 | 1,150 | 1,160 | 500 |
| 2007/12/19 | 1,181 | 1,184 | 1,150 | 1,184 | 2,300 |
| 2007/12/18 | 1,200 | 1,210 | 1,184 | 1,184 | 4,200 |
| 2007/12/17 | 1,211 | 1,220 | 1,204 | 1,220 | 2,200 |
| 2007/12/14 | 1,233 | 1,234 | 1,210 | 1,215 | 7,200 |
| 2007/12/13 | 1,210 | 1,230 | 1,210 | 1,220 | 1,000 |
| 2007/12/12 | 1,250 | 1,250 | 1,229 | 1,240 | 1,400 |
| 2007/12/11 | 1,269 | 1,269 | 1,250 | 1,250 | 900 |
| 2007/12/10 | 1,289 | 1,290 | 1,269 | 1,270 | 9,600 |
| 2007/12/07 | 1,272 | 1,284 | 1,261 | 1,284 | 12,700 |
| 2007/12/06 | 1,229 | 1,274 | 1,229 | 1,274 | 13,300 |
| 2007/12/05 | 1,205 | 1,225 | 1,205 | 1,208 | 10,200 |
| 2007/12/04 | 1,201 | 1,205 | 1,198 | 1,205 | 5,600 |
| 2007/12/03 | 1,200 | 1,200 | 1,199 | 1,199 | 1,200 |
| 2007/11/30 | 1,230 | 1,230 | 1,190 | 1,198 | 7,200 |
| 2007/11/29 | 1,235 | 1,248 | 1,229 | 1,230 | 1,500 |
| 2007/11/28 | 1,251 | 1,260 | 1,235 | 1,235 | 3,100 |
| 2007/11/27 | 1,218 | 1,260 | 1,209 | 1,260 | 9,200 |
| 2007/11/26 | 1,200 | 1,215 | 1,198 | 1,200 | 3,800 |
| 2007/11/22 | 1,195 | 1,200 | 1,189 | 1,200 | 3,900 |
| 2007/11/21 | 1,189 | 1,200 | 1,175 | 1,200 | 9,300 |
| 2007/11/20 | 1,179 | 1,190 | 1,150 | 1,190 | 3,500 |
| 2007/11/19 | 1,219 | 1,230 | 1,199 | 1,200 | 4,600 |
| 2007/11/16 | 1,190 | 1,220 | 1,190 | 1,210 | 13,100 |
| 2007/11/15 | 1,180 | 1,180 | 1,179 | 1,179 | 200 |
| 2007/11/14 | 1,150 | 1,180 | 1,150 | 1,180 | 1,100 |
| 2007/11/13 | 1,120 | 1,132 | 1,120 | 1,132 | 400 |
| 2007/11/12 | 1,110 | 1,124 | 1,110 | 1,123 | 700 |
| 2007/11/09 | 1,190 | 1,191 | 1,121 | 1,125 | 4,200 |
| 2007/11/08 | 1,198 | 1,200 | 1,165 | 1,200 | 2,000 |
| 2007/11/07 | 1,200 | 1,200 | 1,200 | 1,200 | 1,100 |
| 2007/11/06 | 1,210 | 1,210 | 1,180 | 1,200 | 2,100 |
| 2007/11/05 | 1,229 | 1,240 | 1,229 | 1,240 | 1,200 |
| 2007/11/02 | 1,200 | 1,215 | 1,178 | 1,215 | 3,300 |
| 2007/11/01 | 1,229 | 1,229 | 1,210 | 1,210 | 1,000 |
| 2007/10/31 | 1,229 | 1,240 | 1,228 | 1,240 | 1,900 |
| 2007/10/30 | 1,229 | 1,230 | 1,200 | 1,229 | 1,300 |
| 2007/10/29 | 1,199 | 1,250 | 1,199 | 1,245 | 5,000 |
| 2007/10/26 | 1,180 | 1,195 | 1,170 | 1,190 | 4,000 |
| 2007/10/25 | 1,180 | 1,180 | 1,180 | 1,180 | 100 |
| 2007/10/24 | 1,179 | 1,200 | 1,179 | 1,200 | 400 |
| 2007/10/23 | 1,179 | 1,200 | 1,156 | 1,179 | 3,400 |
| 2007/10/22 | 1,199 | 1,200 | 1,169 | 1,180 | 800 |
| 2007/10/19 | 1,201 | 1,210 | 1,201 | 1,210 | 1,300 |
| 2007/10/18 | 1,213 | 1,239 | 1,200 | 1,200 | 4,200 |
| 2007/10/17 | 1,203 | 1,239 | 1,203 | 1,215 | 700 |
| 2007/10/16 | 1,268 | 1,268 | 1,250 | 1,250 | 200 |
| 2007/10/15 | 1,230 | 1,272 | 1,220 | 1,270 | 4,000 |
| 2007/10/12 | 1,241 | 1,260 | 1,228 | 1,240 | 4,400 |
| 2007/10/11 | 1,288 | 1,289 | 1,236 | 1,289 | 2,800 |
| 2007/10/10 | 1,299 | 1,300 | 1,259 | 1,289 | 9,500 |
| 2007/10/09 | 1,250 | 1,310 | 1,250 | 1,310 | 6,900 |
| 2007/10/05 | 1,198 | 1,250 | 1,198 | 1,250 | 5,200 |
| 2007/10/04 | 1,190 | 1,191 | 1,184 | 1,191 | 4,100 |
| 2007/10/03 | 1,128 | 1,192 | 1,128 | 1,190 | 5,500 |
| 2007/10/02 | 1,112 | 1,129 | 1,110 | 1,128 | 2,400 |
| 2007/10/01 | 1,100 | 1,110 | 1,100 | 1,110 | 2,400 |
| 2007/09/28 | 1,090 | 1,100 | 1,070 | 1,100 | 7,700 |
| 2007/09/27 | 1,059 | 1,095 | 1,059 | 1,095 | 1,400 |
| 2007/09/26 | 1,058 | 1,063 | 1,057 | 1,059 | 2,400 |
| 2007/09/25 | 1,060 | 1,061 | 1,058 | 1,059 | 1,700 |
| 2007/09/21 | 1,058 | 1,100 | 1,058 | 1,060 | 2,500 |
| 2007/09/20 | 1,061 | 1,070 | 1,000 | 1,010 | 4,600 |
| 2007/09/18 | 1,069 | 1,070 | 1,040 | 1,050 | 7,900 |
| 2007/09/14 | 1,050 | 1,070 | 1,050 | 1,070 | 2,700 |
| 2007/09/13 | 1,070 | 1,150 | 1,050 | 1,050 | 6,400 |
| 2007/09/12 | 1,130 | 1,130 | 1,070 | 1,070 | 1,300 |
| 2007/09/11 | 1,200 | 1,201 | 1,130 | 1,130 | 3,000 |
| 2007/09/10 | 1,192 | 1,192 | 1,190 | 1,190 | 200 |
| 2007/09/07 | 1,200 | 1,202 | 1,191 | 1,201 | 3,100 |
| 2007/09/06 | 1,100 | 1,201 | 1,100 | 1,200 | 13,500 |
| 2007/09/05 | 1,100 | 1,101 | 1,095 | 1,100 | 4,600 |
| 2007/09/04 | 1,120 | 1,120 | 1,095 | 1,095 | 1,200 |
| 2007/09/03 | 1,110 | 1,139 | 1,100 | 1,100 | 800 |
| 2007/08/31 | 1,138 | 1,138 | 1,090 | 1,138 | 400 |
| 2007/08/30 | 1,089 | 1,140 | 1,089 | 1,140 | 1,500 |
| 2007/08/29 | 1,134 | 1,140 | 1,080 | 1,140 | 2,700 |
| 2007/08/27 | 1,120 | 1,135 | 1,120 | 1,135 | 1,200 |
| 2007/08/24 | 1,110 | 1,111 | 1,099 | 1,110 | 2,100 |
| 2007/08/23 | 1,069 | 1,120 | 1,051 | 1,110 | 4,100 |
| 2007/08/22 | 1,050 | 1,050 | 1,050 | 1,050 | 200 |
| 2007/08/21 | 1,041 | 1,100 | 1,038 | 1,100 | 2,000 |
| 2007/08/20 | 1,029 | 1,072 | 1,029 | 1,070 | 3,000 |
| 2007/08/17 | 1,069 | 1,115 | 1,040 | 1,040 | 5,400 |
| 2007/08/16 | 1,150 | 1,150 | 1,032 | 1,124 | 7,800 |
| 2007/08/15 | 1,169 | 1,170 | 1,169 | 1,170 | 700 |
| 2007/08/14 | 1,164 | 1,170 | 1,164 | 1,170 | 600 |
| 2007/08/13 | 1,195 | 1,195 | 1,195 | 1,195 | 100 |
| 2007/08/10 | 1,219 | 1,220 | 1,199 | 1,220 | 3,200 |
| 2007/08/09 | 1,220 | 1,220 | 1,220 | 1,220 | 600 |
| 2007/08/08 | 1,201 | 1,233 | 1,201 | 1,220 | 2,400 |
| 2007/08/07 | 1,201 | 1,202 | 1,200 | 1,202 | 600 |
| 2007/08/06 | 1,249 | 1,249 | 1,150 | 1,190 | 2,500 |
| 2007/08/03 | 1,250 | 1,260 | 1,249 | 1,250 | 1,800 |
| 2007/08/02 | 1,260 | 1,261 | 1,260 | 1,261 | 200 |
| 2007/08/01 | 1,260 | 1,260 | 1,259 | 1,260 | 1,100 |
| 2007/07/31 | 1,250 | 1,280 | 1,249 | 1,260 | 2,500 |
| 2007/07/30 | 1,209 | 1,259 | 1,209 | 1,250 | 2,000 |
| 2007/07/27 | 1,251 | 1,271 | 1,200 | 1,210 | 8,200 |
| 2007/07/26 | 1,250 | 1,310 | 1,240 | 1,271 | 13,600 |
| 2007/07/26 | 1 -> 1.20 分割 | ||||
| 2007/07/25 | 1,507 | 1,521 | 1,501 | 1,510 | 5,400 |
| 2007/07/24 | 1,495 | 1,530 | 1,495 | 1,530 | 8,100 |
| 2007/07/23 | 1,498 | 1,500 | 1,489 | 1,500 | 5,300 |
| 2007/07/20 | 1,500 | 1,501 | 1,489 | 1,490 | 3,800 |
| 2007/07/19 | 1,521 | 1,521 | 1,500 | 1,505 | 5,100 |
| 2007/07/18 | 1,534 | 1,535 | 1,523 | 1,523 | 5,200 |
| 2007/07/17 | 1,542 | 1,543 | 1,530 | 1,535 | 4,200 |
| 2007/07/13 | 1,542 | 1,543 | 1,535 | 1,536 | 2,500 |
| 2007/07/12 | 1,550 | 1,551 | 1,520 | 1,530 | 9,700 |
| 2007/07/11 | 1,548 | 1,550 | 1,540 | 1,550 | 9,700 |
| 2007/07/10 | 1,579 | 1,589 | 1,534 | 1,549 | 23,600 |
| 2007/07/09 | 1,529 | 1,581 | 1,529 | 1,570 | 20,900 |
| 2007/07/06 | 1,499 | 1,535 | 1,499 | 1,530 | 35,100 |
| 2007/07/05 | 1,430 | 1,487 | 1,430 | 1,480 | 5,800 |
| 2007/07/04 | 1,449 | 1,475 | 1,448 | 1,475 | 3,800 |
| 2007/07/03 | 1,410 | 1,430 | 1,410 | 1,430 | 3,700 |
| 2007/07/02 | 1,410 | 1,431 | 1,410 | 1,410 | 1,400 |
| 2007/06/29 | 1,429 | 1,430 | 1,428 | 1,430 | 1,300 |
| 2007/06/28 | 1,440 | 1,440 | 1,430 | 1,440 | 500 |
| 2007/06/27 | 1,478 | 1,479 | 1,440 | 1,440 | 6,000 |
| 2007/06/26 | 1,448 | 1,465 | 1,448 | 1,464 | 9,400 |
| 2007/06/25 | 1,399 | 1,446 | 1,399 | 1,444 | 7,900 |
| 2007/06/22 | 1,350 | 1,380 | 1,350 | 1,380 | 6,200 |
| 2007/06/21 | 1,379 | 1,380 | 1,350 | 1,350 | 7,800 |
| 2007/06/20 | 1,379 | 1,400 | 1,350 | 1,380 | 3,300 |
| 2007/06/19 | 1,400 | 1,400 | 1,379 | 1,395 | 2,100 |
| 2007/06/18 | 1,399 | 1,430 | 1,399 | 1,420 | 12,000 |
| 2007/06/15 | 1,399 | 1,400 | 1,380 | 1,400 | 1,000 |
| 2007/06/14 | 1,428 | 1,428 | 1,351 | 1,400 | 2,100 |
| 2007/06/13 | 1,350 | 1,351 | 1,350 | 1,351 | 2,100 |
| 2007/06/12 | 1,380 | 1,381 | 1,301 | 1,350 | 4,400 |
| 2007/06/11 | 1,490 | 1,500 | 1,399 | 1,400 | 5,300 |
| 2007/06/08 | 1,444 | 1,490 | 1,444 | 1,490 | 6,300 |
| 2007/06/07 | 1,419 | 1,445 | 1,415 | 1,445 | 11,300 |
| 2007/06/06 | 1,400 | 1,451 | 1,400 | 1,417 | 26,100 |
| 2007/06/05 | 1,380 | 1,381 | 1,319 | 1,370 | 4,500 |
| 2007/06/04 | 1,295 | 1,375 | 1,281 | 1,375 | 10,100 |
| 2007/06/01 | 1,250 | 1,280 | 1,250 | 1,280 | 3,800 |
| 2007/05/31 | 1,254 | 1,254 | 1,219 | 1,240 | 1,200 |
| 2007/05/29 | 1,253 | 1,253 | 1,253 | 1,253 | 100 |
| 2007/05/28 | 1,251 | 1,260 | 1,249 | 1,253 | 1,300 |
| 2007/05/25 | 1,260 | 1,260 | 1,250 | 1,250 | 2,300 |
| 2007/05/24 | 1,252 | 1,252 | 1,250 | 1,250 | 200 |
| 2007/05/23 | 1,230 | 1,242 | 1,200 | 1,240 | 1,300 |
| 2007/05/22 | 1,200 | 1,200 | 1,179 | 1,179 | 300 |
| 2007/05/21 | 1,169 | 1,170 | 1,169 | 1,170 | 5,500 |
| 2007/05/18 | 1,170 | 1,182 | 1,165 | 1,165 | 3,600 |
| 2007/05/17 | 1,170 | 1,171 | 1,169 | 1,170 | 3,600 |
| 2007/05/16 | 1,280 | 1,280 | 1,162 | 1,170 | 5,700 |
| 2007/05/15 | 1,280 | 1,280 | 1,280 | 1,280 | 1,000 |
| 2007/05/14 | 1,288 | 1,290 | 1,280 | 1,280 | 2,800 |
| 2007/05/11 | 1,309 | 1,310 | 1,290 | 1,290 | 3,300 |
| 2007/05/10 | 1,300 | 1,302 | 1,290 | 1,302 | 2,300 |
| 2007/05/09 | 1,311 | 1,313 | 1,301 | 1,302 | 1,800 |
| 2007/05/08 | 1,309 | 1,316 | 1,304 | 1,306 | 600 |
| 2007/05/07 | 1,290 | 1,315 | 1,290 | 1,315 | 2,500 |
| 2007/05/02 | 1,278 | 1,299 | 1,271 | 1,299 | 2,100 |
| 2007/05/01 | 1,299 | 1,299 | 1,299 | 1,299 | 100 |
| 2007/04/27 | 1,288 | 1,292 | 1,279 | 1,290 | 2,400 |
| 2007/04/26 | 1,320 | 1,320 | 1,275 | 1,280 | 4,500 |
| 2007/04/25 | 1,318 | 1,325 | 1,290 | 1,325 | 2,000 |
| 2007/04/24 | 1,321 | 1,321 | 1,320 | 1,320 | 200 |
| 2007/04/23 | 1,330 | 1,340 | 1,270 | 1,321 | 5,800 |
| 2007/04/20 | 1,350 | 1,351 | 1,342 | 1,342 | 3,300 |
| 2007/04/19 | 1,418 | 1,424 | 1,345 | 1,347 | 5,900 |
| 2007/04/18 | 1,420 | 1,448 | 1,419 | 1,419 | 3,000 |
| 2007/04/17 | 1,451 | 1,451 | 1,429 | 1,434 | 2,500 |
| 2007/04/16 | 1,449 | 1,451 | 1,449 | 1,451 | 1,300 |
| 2007/04/13 | 1,461 | 1,461 | 1,445 | 1,449 | 3,900 |
| 2007/04/12 | 1,480 | 1,480 | 1,458 | 1,461 | 1,200 |
| 2007/04/11 | 1,491 | 1,492 | 1,446 | 1,480 | 11,100 |
| 2007/04/10 | 1,499 | 1,500 | 1,453 | 1,490 | 8,600 |
| 2007/04/09 | 1,440 | 1,441 | 1,421 | 1,421 | 2,400 |
| 2007/04/06 | 1,430 | 1,445 | 1,430 | 1,443 | 1,700 |
| 2007/04/05 | 1,414 | 1,430 | 1,412 | 1,430 | 2,700 |
| 2007/04/04 | 1,430 | 1,431 | 1,412 | 1,412 | 3,000 |
| 2007/04/03 | 1,400 | 1,430 | 1,400 | 1,430 | 8,400 |
| 2007/04/02 | 1,439 | 1,461 | 1,400 | 1,400 | 3,600 |
| 2007/03/30 | 1,410 | 1,420 | 1,400 | 1,400 | 3,400 |
| 2007/03/29 | 1,410 | 1,411 | 1,400 | 1,408 | 1,400 |
| 2007/03/28 | 1,450 | 1,450 | 1,411 | 1,419 | 1,800 |
| 2007/03/27 | 1,451 | 1,461 | 1,450 | 1,452 | 3,300 |
| 2007/03/26 | 1,426 | 1,469 | 1,410 | 1,450 | 4,800 |
| 2007/03/23 | 1,415 | 1,429 | 1,415 | 1,427 | 1,800 |
| 2007/03/22 | 1,403 | 1,416 | 1,403 | 1,415 | 3,400 |
| 2007/03/20 | 1,401 | 1,406 | 1,400 | 1,400 | 6,200 |
| 2007/03/19 | 1,438 | 1,439 | 1,400 | 1,401 | 7,300 |
| 2007/03/16 | 1,420 | 1,450 | 1,406 | 1,445 | 8,200 |
| 2007/03/15 | 1,400 | 1,498 | 1,400 | 1,419 | 18,200 |
| 2007/03/14 | 1,400 | 1,430 | 1,350 | 1,360 | 6,800 |
| 2007/03/13 | 1,419 | 1,480 | 1,419 | 1,430 | 15,300 |
| 2007/03/12 | 1,359 | 1,400 | 1,350 | 1,400 | 12,000 |
| 2007/03/09 | 1,331 | 1,340 | 1,319 | 1,330 | 5,600 |
| 2007/03/08 | 1,330 | 1,350 | 1,320 | 1,330 | 2,400 |
| 2007/03/07 | 1,369 | 1,389 | 1,290 | 1,330 | 13,800 |
| 2007/03/06 | 1,300 | 1,360 | 1,290 | 1,360 | 14,600 |
| 2007/03/05 | 1,429 | 1,430 | 1,300 | 1,301 | 24,000 |
| 2007/03/02 | 1,499 | 1,501 | 1,380 | 1,430 | 47,400 |
| 2007/03/01 | 1,389 | 1,577 | 1,355 | 1,500 | 145,300 |
| 2007/02/28 | 1,240 | 1,240 | 1,235 | 1,235 | 1,000 |
| 2007/02/27 | 1,240 | 1,241 | 1,240 | 1,240 | 4,300 |
| 2007/02/26 | 1,260 | 1,260 | 1,240 | 1,240 | 2,500 |
| 2007/02/23 | 1,258 | 1,260 | 1,251 | 1,252 | 2,500 |
| 2007/02/22 | 1,273 | 1,273 | 1,264 | 1,265 | 2,200 |
| 2007/02/21 | 1,273 | 1,279 | 1,271 | 1,274 | 2,200 |
| 2007/02/20 | 1,273 | 1,275 | 1,272 | 1,273 | 2,000 |
| 2007/02/19 | 1,271 | 1,271 | 1,265 | 1,270 | 3,000 |
| 2007/02/16 | 1,271 | 1,278 | 1,270 | 1,278 | 2,000 |
| 2007/02/15 | 1,270 | 1,270 | 1,260 | 1,270 | 4,000 |
| 2007/02/14 | 1,269 | 1,281 | 1,269 | 1,270 | 8,200 |
| 2007/02/13 | 1,280 | 1,280 | 1,280 | 1,280 | 500 |
| 2007/02/09 | 1,280 | 1,280 | 1,280 | 1,280 | 1,300 |
| 2007/02/08 | 1,290 | 1,290 | 1,280 | 1,280 | 500 |
| 2007/02/07 | 1,309 | 1,309 | 1,290 | 1,290 | 1,700 |
| 2007/02/06 | 1,301 | 1,311 | 1,280 | 1,309 | 15,400 |
| 2007/02/05 | 1,299 | 1,310 | 1,299 | 1,310 | 3,100 |
| 2007/02/02 | 1,299 | 1,300 | 1,296 | 1,297 | 4,600 |
| 2007/02/01 | 1,300 | 1,301 | 1,280 | 1,280 | 1,800 |
| 2007/01/31 | 1,300 | 1,301 | 1,282 | 1,300 | 1,200 |
| 2007/01/30 | 1,320 | 1,320 | 1,299 | 1,300 | 2,700 |
| 2007/01/29 | 1,280 | 1,330 | 1,279 | 1,320 | 10,100 |
| 2007/01/26 | 1,280 | 1,280 | 1,279 | 1,280 | 1,800 |
| 2007/01/25 | 1,285 | 1,300 | 1,280 | 1,280 | 8,400 |
| 2007/01/24 | 1,339 | 1,345 | 1,280 | 1,280 | 10,800 |
| 2007/01/23 | 1,270 | 1,301 | 1,270 | 1,300 | 18,400 |
| 2007/01/22 | 1,235 | 1,270 | 1,235 | 1,270 | 18,600 |
| 2007/01/19 | 1,230 | 1,235 | 1,220 | 1,231 | 16,500 |
| 2007/01/18 | 1,225 | 1,240 | 1,221 | 1,230 | 8,000 |
| 2007/01/17 | 1,217 | 1,237 | 1,212 | 1,225 | 6,400 |
| 2007/01/16 | 1,220 | 1,221 | 1,214 | 1,218 | 4,100 |
| 2007/01/15 | 1,240 | 1,248 | 1,230 | 1,230 | 11,500 |
| 2007/01/12 | 1,245 | 1,250 | 1,240 | 1,240 | 3,500 |
| 2007/01/11 | 1,264 | 1,265 | 1,245 | 1,245 | 6,300 |
| 2007/01/10 | 1,274 | 1,275 | 1,260 | 1,270 | 1,900 |
| 2007/01/09 | 1,314 | 1,315 | 1,274 | 1,274 | 3,100 |
| 2007/01/05 | 1,310 | 1,330 | 1,290 | 1,300 | 10,400 |
| 2007/01/04 | 1,320 | 1,321 | 1,320 | 1,320 | 2,000 |