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 |
|---|---|---|---|---|---|
| 2010/12/30 | 1,207 | 1,207 | 1,175 | 1,177 | 17,400 |
| 2010/12/29 | 1,245 | 1,249 | 1,215 | 1,232 | 11,400 |
| 2010/12/28 | 1,201 | 1,245 | 1,201 | 1,241 | 9,400 |
| 2010/12/27 | 1,228 | 1,229 | 1,209 | 1,218 | 11,800 |
| 2010/12/24 | 1,231 | 1,231 | 1,190 | 1,205 | 35,100 |
| 2010/12/22 | 1,261 | 1,290 | 1,230 | 1,235 | 17,100 |
| 2010/12/21 | 1,290 | 1,297 | 1,266 | 1,267 | 7,100 |
| 2010/12/20 | 1,301 | 1,320 | 1,274 | 1,290 | 14,500 |
| 2010/12/17 | 1,308 | 1,345 | 1,260 | 1,263 | 19,600 |
| 2010/12/16 | 1,299 | 1,344 | 1,291 | 1,318 | 15,000 |
| 2010/12/15 | 1,285 | 1,296 | 1,274 | 1,285 | 17,800 |
| 2010/12/14 | 1,255 | 1,296 | 1,250 | 1,260 | 19,700 |
| 2010/12/13 | 1,250 | 1,269 | 1,220 | 1,255 | 11,300 |
| 2010/12/10 | 1,298 | 1,300 | 1,252 | 1,265 | 17,000 |
| 2010/12/09 | 1,342 | 1,369 | 1,285 | 1,285 | 25,800 |
| 2010/12/08 | 1,360 | 1,393 | 1,325 | 1,328 | 34,400 |
| 2010/12/07 | 1,370 | 1,450 | 1,297 | 1,358 | 42,200 |
| 2010/12/06 | 1,251 | 1,369 | 1,240 | 1,369 | 35,000 |
| 2010/12/03 | 1,164 | 1,215 | 1,164 | 1,215 | 25,600 |
| 2010/12/02 | 1,185 | 1,185 | 1,152 | 1,164 | 28,300 |
| 2010/12/01 | 1,085 | 1,130 | 1,085 | 1,130 | 8,100 |
| 2010/11/30 | 1,160 | 1,187 | 1,090 | 1,101 | 28,400 |
| 2010/11/29 | 1,115 | 1,160 | 1,085 | 1,143 | 15,500 |
| 2010/11/26 | 1,100 | 1,160 | 1,061 | 1,080 | 23,700 |
| 2010/11/25 | 1,150 | 1,170 | 1,081 | 1,100 | 52,500 |
| 2010/11/24 | 950 | 1,100 | 940 | 1,075 | 51,700 |
| 2010/11/22 | 910 | 974 | 908 | 974 | 30,400 |
| 2010/11/19 | 875 | 888 | 868 | 880 | 17,100 |
| 2010/11/18 | 850 | 865 | 850 | 860 | 11,600 |
| 2010/11/17 | 872 | 880 | 830 | 860 | 13,600 |
| 2010/11/16 | 900 | 900 | 882 | 882 | 5,700 |
| 2010/11/15 | 900 | 910 | 900 | 905 | 8,200 |
| 2010/11/12 | 930 | 930 | 886 | 893 | 25,400 |
| 2010/11/11 | 890 | 945 | 888 | 935 | 43,400 |
| 2010/11/10 | 830 | 870 | 830 | 870 | 54,700 |
| 2010/11/09 | 810 | 824 | 808 | 820 | 24,700 |
| 2010/11/08 | 800 | 835 | 800 | 806 | 27,900 |
| 2010/11/05 | 770 | 790 | 767 | 775 | 45,100 |
| 2010/11/04 | 781 | 787 | 761 | 761 | 20,800 |
| 2010/11/02 | 817 | 822 | 775 | 788 | 9,900 |
| 2010/11/01 | 860 | 860 | 841 | 847 | 12,700 |
| 2010/10/29 | 867 | 879 | 858 | 875 | 5,000 |
| 2010/10/28 | 881 | 898 | 880 | 888 | 2,700 |
| 2010/10/27 | 930 | 930 | 887 | 898 | 9,700 |
| 2010/10/26 | 944 | 944 | 876 | 901 | 12,800 |
| 2010/10/25 | 967 | 967 | 945 | 949 | 4,600 |
| 2010/10/22 | 990 | 990 | 966 | 972 | 6,300 |
| 2010/10/21 | 1,010 | 1,020 | 991 | 991 | 3,900 |
| 2010/10/20 | 1,009 | 1,009 | 1,004 | 1,004 | 600 |
| 2010/10/19 | 1,015 | 1,015 | 1,004 | 1,006 | 3,700 |
| 2010/10/18 | 1,015 | 1,015 | 1,015 | 1,015 | 700 |
| 2010/10/15 | 1,020 | 1,020 | 1,001 | 1,020 | 3,700 |
| 2010/10/14 | 1,020 | 1,030 | 1,020 | 1,030 | 1,400 |
| 2010/10/13 | 1,050 | 1,050 | 1,020 | 1,020 | 7,100 |
| 2010/10/12 | 1,036 | 1,036 | 1,020 | 1,020 | 7,700 |
| 2010/10/08 | 1,038 | 1,056 | 1,021 | 1,056 | 4,100 |
| 2010/10/07 | 1,050 | 1,080 | 1,011 | 1,011 | 4,100 |
| 2010/10/06 | 1,040 | 1,050 | 1,030 | 1,030 | 2,000 |
| 2010/10/05 | 991 | 1,020 | 990 | 1,010 | 4,900 |
| 2010/10/04 | 1,030 | 1,030 | 1,000 | 1,001 | 3,300 |
| 2010/10/01 | 1,040 | 1,040 | 1,020 | 1,020 | 5,200 |
| 2010/09/30 | 1,057 | 1,061 | 1,043 | 1,043 | 5,000 |
| 2010/09/29 | 1,052 | 1,129 | 1,052 | 1,056 | 6,200 |
| 2010/09/28 | 1,047 | 1,069 | 1,047 | 1,052 | 1,600 |
| 2010/09/27 | 1,056 | 1,056 | 1,005 | 1,049 | 2,200 |
| 2010/09/24 | 1,080 | 1,082 | 1,035 | 1,050 | 6,900 |
| 2010/09/22 | 1,084 | 1,110 | 1,082 | 1,082 | 1,300 |
| 2010/09/21 | 1,120 | 1,135 | 1,100 | 1,114 | 7,800 |
| 2010/09/17 | 1,083 | 1,115 | 1,081 | 1,115 | 5,400 |
| 2010/09/16 | 1,110 | 1,120 | 1,080 | 1,081 | 12,100 |
| 2010/09/15 | 1,080 | 1,140 | 1,050 | 1,086 | 16,700 |
| 2010/09/14 | 1,175 | 1,175 | 1,113 | 1,138 | 18,100 |
| 2010/09/13 | 1,160 | 1,200 | 1,126 | 1,170 | 45,200 |
| 2010/09/10 | 1,066 | 1,118 | 1,062 | 1,113 | 10,000 |
| 2010/09/09 | 1,059 | 1,080 | 1,059 | 1,073 | 4,000 |
| 2010/09/08 | 1,071 | 1,071 | 1,050 | 1,053 | 3,600 |
| 2010/09/07 | 1,150 | 1,155 | 1,061 | 1,081 | 16,000 |
| 2010/09/06 | 1,080 | 1,155 | 1,070 | 1,155 | 8,800 |
| 2010/09/03 | 1,050 | 1,050 | 1,030 | 1,040 | 1,900 |
| 2010/09/02 | 1,062 | 1,065 | 1,011 | 1,030 | 11,100 |
| 2010/09/01 | 1,035 | 1,035 | 986 | 1,002 | 9,000 |
| 2010/08/31 | 1,042 | 1,120 | 1,010 | 1,025 | 10,800 |
| 2010/08/30 | 1,150 | 1,185 | 1,036 | 1,036 | 14,200 |
| 2010/08/27 | 1,070 | 1,180 | 1,040 | 1,150 | 8,000 |
| 2010/08/26 | 1,013 | 1,100 | 1,013 | 1,080 | 6,700 |
| 2010/08/25 | 960 | 1,024 | 960 | 998 | 8,200 |
| 2010/08/24 | 998 | 998 | 970 | 980 | 6,100 |
| 2010/08/23 | 1,050 | 1,050 | 990 | 998 | 8,900 |
| 2010/08/20 | 1,030 | 1,032 | 998 | 1,002 | 10,700 |
| 2010/08/19 | 1,035 | 1,079 | 1,024 | 1,056 | 11,300 |
| 2010/08/18 | 1,150 | 1,150 | 1,051 | 1,085 | 8,500 |
| 2010/08/17 | 1,199 | 1,199 | 1,139 | 1,150 | 3,300 |
| 2010/08/16 | 1,253 | 1,253 | 1,170 | 1,199 | 3,700 |
| 2010/08/13 | 1,308 | 1,308 | 1,240 | 1,241 | 11,400 |
| 2010/08/12 | 1,360 | 1,360 | 1,290 | 1,338 | 1,500 |
| 2010/08/11 | 1,400 | 1,400 | 1,360 | 1,360 | 2,500 |
| 2010/08/10 | 1,490 | 1,490 | 1,463 | 1,470 | 700 |
| 2010/08/09 | 1,545 | 1,545 | 1,465 | 1,472 | 10,000 |
| 2010/08/06 | 1,600 | 1,600 | 1,541 | 1,550 | 1,900 |
| 2010/08/05 | 1,600 | 1,600 | 1,600 | 1,600 | 200 |
| 2010/08/04 | 1,587 | 1,599 | 1,580 | 1,585 | 1,100 |
| 2010/08/03 | 1,590 | 1,590 | 1,580 | 1,580 | 1,500 |
| 2010/08/02 | 1,570 | 1,620 | 1,570 | 1,590 | 1,500 |
| 2010/07/30 | 1,580 | 1,591 | 1,556 | 1,560 | 2,300 |
| 2010/07/29 | 1,580 | 1,583 | 1,570 | 1,580 | 4,700 |
| 2010/07/28 | 1,585 | 1,590 | 1,571 | 1,585 | 1,700 |
| 2010/07/27 | 1,601 | 1,601 | 1,580 | 1,581 | 3,700 |
| 2010/07/26 | 1,621 | 1,630 | 1,605 | 1,605 | 3,800 |
| 2010/07/23 | 1,650 | 1,650 | 1,640 | 1,640 | 1,300 |
| 2010/07/22 | 1,600 | 1,638 | 1,600 | 1,638 | 1,900 |
| 2010/07/21 | 1,600 | 1,610 | 1,600 | 1,600 | 700 |
| 2010/07/20 | 1,600 | 1,612 | 1,571 | 1,596 | 5,000 |
| 2010/07/16 | 1,599 | 1,620 | 1,580 | 1,612 | 1,900 |
| 2010/07/15 | 1,650 | 1,650 | 1,577 | 1,604 | 3,900 |
| 2010/07/14 | 1,650 | 1,670 | 1,626 | 1,650 | 2,500 |
| 2010/07/13 | 1,645 | 1,645 | 1,560 | 1,610 | 4,900 |
| 2010/07/12 | 1,655 | 1,655 | 1,641 | 1,645 | 1,600 |
| 2010/07/09 | 1,650 | 1,650 | 1,605 | 1,605 | 2,400 |
| 2010/07/08 | 1,645 | 1,645 | 1,600 | 1,619 | 2,200 |
| 2010/07/07 | 1,610 | 1,610 | 1,565 | 1,565 | 2,500 |
| 2010/07/06 | 1,660 | 1,660 | 1,638 | 1,650 | 1,400 |
| 2010/07/05 | 1,620 | 1,638 | 1,600 | 1,638 | 1,800 |
| 2010/07/02 | 1,550 | 1,640 | 1,550 | 1,630 | 1,500 |
| 2010/07/01 | 1,550 | 1,580 | 1,535 | 1,550 | 1,400 |
| 2010/06/30 | 1,530 | 1,600 | 1,500 | 1,598 | 13,200 |
| 2010/06/29 | 1,740 | 1,743 | 1,580 | 1,610 | 5,400 |
| 2010/06/28 | 1,690 | 1,690 | 1,613 | 1,660 | 3,300 |
| 2010/06/25 | 1,712 | 1,741 | 1,680 | 1,701 | 5,000 |
| 2010/06/24 | 1,800 | 1,838 | 1,750 | 1,777 | 2,800 |
| 2010/06/23 | 0 | 0 | 0 | 1,839 | 0 |
| 2010/06/22 | 1,920 | 1,920 | 1,815 | 1,839 | 5,600 |
| 2010/06/21 | 1,900 | 1,900 | 1,840 | 1,880 | 5,800 |
| 2010/06/18 | 1,802 | 1,840 | 1,800 | 1,830 | 7,400 |
| 2010/06/17 | 1,801 | 1,820 | 1,730 | 1,801 | 4,100 |
| 2010/06/16 | 1,712 | 1,878 | 1,712 | 1,801 | 9,200 |
| 2010/06/15 | 1,710 | 1,715 | 1,702 | 1,702 | 6,300 |
| 2010/06/14 | 1,710 | 1,750 | 1,700 | 1,712 | 2,000 |
| 2010/06/11 | 1,800 | 1,800 | 1,700 | 1,719 | 4,100 |
| 2010/06/10 | 1,790 | 1,790 | 1,701 | 1,705 | 2,100 |
| 2010/06/09 | 1,790 | 1,825 | 1,751 | 1,765 | 14,400 |
| 2010/06/08 | 1,715 | 1,900 | 1,715 | 1,898 | 13,700 |
| 2010/06/07 | 1,680 | 1,770 | 1,675 | 1,720 | 8,100 |
| 2010/06/04 | 1,643 | 1,845 | 1,643 | 1,840 | 20,400 |
| 2010/06/03 | 1,567 | 1,615 | 1,560 | 1,607 | 15,200 |
| 2010/06/02 | 1,590 | 1,602 | 1,529 | 1,533 | 13,500 |
| 2010/06/01 | 1,650 | 1,650 | 1,600 | 1,615 | 8,400 |
| 2010/05/31 | 1,665 | 1,710 | 1,645 | 1,654 | 7,300 |
| 2010/05/28 | 1,615 | 1,725 | 1,615 | 1,650 | 7,400 |
| 2010/05/27 | 1,530 | 1,610 | 1,530 | 1,610 | 6,000 |
| 2010/05/26 | 1,552 | 1,552 | 1,505 | 1,526 | 7,200 |
| 2010/05/25 | 1,690 | 1,690 | 1,580 | 1,581 | 5,300 |
| 2010/05/24 | 1,715 | 1,715 | 1,649 | 1,685 | 9,300 |
| 2010/05/21 | 1,650 | 1,650 | 1,576 | 1,604 | 14,200 |
| 2010/05/20 | 1,800 | 1,800 | 1,711 | 1,717 | 3,900 |
| 2010/05/19 | 1,880 | 1,880 | 1,710 | 1,790 | 6,300 |
| 2010/05/18 | 1,950 | 1,960 | 1,880 | 1,880 | 3,400 |
| 2010/05/17 | 2,027 | 2,027 | 1,932 | 1,932 | 1,300 |
| 2010/05/14 | 2,080 | 2,100 | 2,080 | 2,100 | 200 |
| 2010/05/13 | 2,015 | 2,070 | 2,011 | 2,060 | 1,400 |
| 2010/05/12 | 2,150 | 2,150 | 2,050 | 2,050 | 1,100 |
| 2010/05/11 | 2,205 | 2,205 | 2,061 | 2,150 | 1,700 |
| 2010/05/10 | 2,000 | 2,170 | 2,000 | 2,170 | 5,000 |
| 2010/05/07 | 2,150 | 2,241 | 2,146 | 2,200 | 8,400 |
| 2010/05/06 | 2,230 | 2,310 | 2,141 | 2,285 | 4,600 |
| 2010/04/30 | 2,300 | 2,320 | 2,285 | 2,285 | 3,400 |
| 2010/04/28 | 2,230 | 2,280 | 2,200 | 2,274 | 2,700 |
| 2010/04/27 | 2,280 | 2,285 | 2,250 | 2,280 | 7,000 |
| 2010/04/26 | 2,298 | 2,298 | 2,207 | 2,240 | 4,600 |
| 2010/04/23 | 2,211 | 2,290 | 2,200 | 2,260 | 3,300 |
| 2010/04/22 | 2,250 | 2,250 | 2,216 | 2,250 | 8,800 |
| 2010/04/21 | 2,170 | 2,260 | 2,170 | 2,250 | 17,600 |
| 2010/04/20 | 2,115 | 2,200 | 2,115 | 2,180 | 9,200 |
| 2010/04/19 | 2,100 | 2,179 | 2,081 | 2,160 | 3,500 |
| 2010/04/16 | 2,125 | 2,180 | 2,060 | 2,173 | 4,400 |
| 2010/04/15 | 2,130 | 2,140 | 2,111 | 2,125 | 1,700 |
| 2010/04/14 | 2,120 | 2,150 | 2,120 | 2,150 | 4,700 |
| 2010/04/13 | 2,148 | 2,148 | 2,070 | 2,071 | 4,000 |
| 2010/04/12 | 2,190 | 2,200 | 2,120 | 2,120 | 7,300 |
| 2010/04/09 | 2,200 | 2,200 | 2,100 | 2,149 | 8,000 |
| 2010/04/08 | 2,150 | 2,250 | 2,076 | 2,230 | 10,000 |
| 2010/04/07 | 2,105 | 2,195 | 2,105 | 2,176 | 21,100 |
| 2010/04/06 | 2,100 | 2,100 | 2,080 | 2,090 | 11,800 |
| 2010/04/05 | 2,100 | 2,100 | 2,000 | 2,040 | 4,200 |
| 2010/04/02 | 2,100 | 2,135 | 2,031 | 2,065 | 14,900 |
| 2010/04/01 | 1,969 | 2,140 | 1,969 | 2,140 | 45,500 |
| 2010/03/31 | 1,775 | 1,950 | 1,701 | 1,920 | 33,500 |
| 2010/03/30 | 1,750 | 1,760 | 1,678 | 1,750 | 12,300 |
| 2010/03/29 | 1,605 | 1,750 | 1,605 | 1,750 | 17,200 |
| 2010/03/26 | 1,600 | 1,630 | 1,595 | 1,610 | 16,000 |
| 2010/03/25 | 1,581 | 1,590 | 1,575 | 1,589 | 3,400 |
| 2010/03/24 | 1,600 | 1,605 | 1,580 | 1,580 | 8,600 |
| 2010/03/23 | 1,700 | 1,700 | 1,583 | 1,591 | 8,900 |
| 2010/03/19 | 1,660 | 1,680 | 1,650 | 1,660 | 5,000 |
| 2010/03/18 | 1,765 | 1,765 | 1,680 | 1,685 | 6,500 |
| 2010/03/17 | 1,710 | 1,770 | 1,706 | 1,768 | 8,300 |
| 2010/03/16 | 1,660 | 1,700 | 1,640 | 1,700 | 7,800 |
| 2010/03/15 | 1,599 | 1,640 | 1,584 | 1,640 | 7,500 |
| 2010/03/12 | 1,659 | 1,660 | 1,595 | 1,599 | 3,700 |
| 2010/03/11 | 1,680 | 1,680 | 1,581 | 1,625 | 9,400 |
| 2010/03/10 | 1,788 | 1,788 | 1,701 | 1,705 | 9,700 |
| 2010/03/09 | 1,620 | 1,780 | 1,591 | 1,780 | 13,100 |
| 2010/03/08 | 1,660 | 1,660 | 1,581 | 1,589 | 13,400 |
| 2010/03/05 | 1,580 | 1,580 | 1,560 | 1,580 | 3,800 |
| 2010/03/04 | 1,600 | 1,650 | 1,575 | 1,590 | 5,200 |
| 2010/03/03 | 1,630 | 1,630 | 1,570 | 1,580 | 12,700 |
| 2010/03/02 | 1,660 | 1,683 | 1,640 | 1,640 | 6,000 |
| 2010/03/01 | 1,711 | 1,723 | 1,690 | 1,690 | 5,200 |
| 2010/02/26 | 1,759 | 1,790 | 1,759 | 1,780 | 21,900 |
| 2010/02/25 | 1,840 | 1,840 | 1,820 | 1,839 | 3,100 |
| 2010/02/24 | 1,867 | 1,867 | 1,800 | 1,819 | 1,600 |
| 2010/02/23 | 1,869 | 1,869 | 1,825 | 1,840 | 3,900 |
| 2010/02/22 | 1,850 | 1,900 | 1,850 | 1,870 | 2,800 |
| 2010/02/19 | 1,850 | 1,875 | 1,810 | 1,810 | 1,100 |
| 2010/02/18 | 1,900 | 1,900 | 1,850 | 1,850 | 8,500 |
| 2010/02/17 | 1,884 | 1,884 | 1,855 | 1,867 | 5,000 |
| 2010/02/16 | 1,885 | 1,910 | 1,821 | 1,850 | 7,400 |
| 2010/02/15 | 1,885 | 1,885 | 1,850 | 1,864 | 3,200 |
| 2010/02/12 | 1,800 | 1,840 | 1,780 | 1,800 | 6,600 |
| 2010/02/10 | 1,772 | 1,800 | 1,750 | 1,770 | 8,300 |
| 2010/02/09 | 1,660 | 1,690 | 1,620 | 1,652 | 11,500 |
| 2010/02/08 | 1,790 | 1,800 | 1,700 | 1,700 | 23,600 |
| 2010/02/05 | 1,860 | 1,900 | 1,813 | 1,870 | 3,100 |
| 2010/02/04 | 1,988 | 1,988 | 1,940 | 1,940 | 14,700 |
| 2010/02/03 | 1,978 | 1,989 | 1,950 | 1,980 | 3,000 |
| 2010/02/02 | 1,931 | 2,000 | 1,890 | 1,938 | 9,700 |
| 2010/02/01 | 2,149 | 2,150 | 1,952 | 2,020 | 25,200 |
| 2010/01/29 | 2,095 | 2,150 | 2,065 | 2,150 | 6,300 |
| 2010/01/28 | 2,092 | 2,097 | 2,036 | 2,065 | 6,400 |
| 2010/01/27 | 2,077 | 2,095 | 2,026 | 2,067 | 5,100 |
| 2010/01/26 | 2,061 | 2,089 | 2,033 | 2,077 | 3,500 |
| 2010/01/25 | 2,040 | 2,100 | 2,030 | 2,080 | 9,600 |
| 2010/01/22 | 2,027 | 2,100 | 2,023 | 2,060 | 5,300 |
| 2010/01/21 | 2,003 | 2,100 | 2,000 | 2,077 | 7,900 |
| 2010/01/20 | 2,100 | 2,100 | 2,000 | 2,003 | 8,500 |
| 2010/01/19 | 2,095 | 2,099 | 2,037 | 2,094 | 17,000 |
| 2010/01/18 | 2,156 | 2,156 | 2,091 | 2,095 | 11,700 |
| 2010/01/15 | 2,239 | 2,250 | 2,200 | 2,200 | 4,600 |
| 2010/01/14 | 2,239 | 2,239 | 2,193 | 2,230 | 6,800 |
| 2010/01/13 | 2,235 | 2,300 | 2,206 | 2,206 | 12,300 |
| 2010/01/12 | 2,170 | 2,445 | 2,155 | 2,320 | 28,300 |
| 2010/01/08 | 2,075 | 2,359 | 2,050 | 2,320 | 33,300 |
| 2010/01/07 | 2,001 | 2,100 | 2,001 | 2,025 | 12,600 |
| 2010/01/06 | 2,065 | 2,120 | 2,060 | 2,095 | 3,200 |
| 2010/01/05 | 2,130 | 2,130 | 2,030 | 2,040 | 11,800 |
| 2010/01/04 | 2,280 | 2,280 | 2,115 | 2,150 | 6,400 |