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
2011/12/30 620 621 620 621 5,700
2011/12/29 629 629 611 619 9,600
2011/12/28 649 649 630 631 2,600
2011/12/27 620 654 620 654 7,800
2011/12/26 635 637 611 620 10,700
2011/12/22 635 635 625 625 3,200
2011/12/21 646 646 617 634 11,000
2011/12/20 634 649 632 640 6,200
2011/12/19 647 647 631 631 6,100
2011/12/16 652 656 640 653 8,900
2011/12/15 660 666 652 652 7,300
2011/12/14 664 669 654 662 13,500
2011/12/13 669 669 655 663 16,600
2011/12/12 695 696 651 670 69,700
2011/12/09 650 675 645 666 215,200
2011/12/08 768 800 768 795 8,000
2011/12/07 759 768 759 768 4,800
2011/12/06 760 768 745 750 4,500
2011/12/05 731 740 711 738 3,900
2011/12/02 723 729 722 722 1,200
2011/12/01 732 735 723 723 4,600
2011/11/30 729 729 698 720 3,800
2011/11/29 717 720 698 720 4,400
2011/11/28 688 707 660 694 3,800
2011/11/25 700 700 681 688 1,300
2011/11/24 690 690 680 680 6,000
2011/11/22 681 683 680 683 2,100
2011/11/21 686 692 683 689 2,500
2011/11/18 698 698 680 698 8,700
2011/11/17 700 714 698 705 3,000
2011/11/16 721 721 700 700 5,300
2011/11/15 740 740 711 721 4,700
2011/11/14 713 735 713 730 5,100
2011/11/11 713 720 700 703 10,400
2011/11/10 740 740 710 730 11,700
2011/11/09 749 761 749 760 5,400
2011/11/08 792 792 749 755 3,900
2011/11/07 791 800 791 792 1,900
2011/11/04 820 820 800 805 3,700
2011/11/02 812 812 802 803 6,300
2011/11/01 831 832 815 815 1,500
2011/10/31 839 855 833 835 2,900
2011/10/28 837 862 837 845 5,300
2011/10/27 859 859 816 835 9,800
2011/10/26 820 823 815 820 1,000
2011/10/25 869 869 840 840 1,400
2011/10/24 831 841 805 840 3,900
2011/10/21 850 850 826 829 1,200
2011/10/20 865 865 840 840 1,900
2011/10/19 860 880 859 879 4,100
2011/10/18 845 860 830 860 3,200
2011/10/17 863 863 845 860 2,900
2011/10/14 821 865 821 836 8,700
2011/10/13 815 850 810 850 11,100
2011/10/12 794 798 778 798 8,000
2011/10/11 784 790 765 781 4,400
2011/10/07 755 760 741 741 4,800
2011/10/06 738 755 731 740 4,000
2011/10/05 762 762 737 738 5,100
2011/10/04 750 759 746 746 6,600
2011/10/03 790 855 751 769 9,400
2011/09/30 749 780 748 780 6,900
2011/09/29 746 765 736 764 4,400
2011/09/28 769 769 749 762 6,300
2011/09/27 788 788 731 741 18,400
2011/09/26 818 818 750 751 18,100
2011/09/22 874 880 855 863 3,600
2011/09/21 870 885 870 874 4,800
2011/09/20 885 885 865 870 5,900
2011/09/16 883 915 870 885 6,900
2011/09/15 895 920 882 883 5,200
2011/09/14 910 917 882 890 7,500
2011/09/13 955 968 925 925 16,800
2011/09/12 900 950 877 914 26,700
2011/09/09 829 855 829 855 7,900
2011/09/08 783 830 783 819 10,400
2011/09/07 730 787 730 758 4,000
2011/09/06 777 791 750 750 7,800
2011/09/05 826 827 770 777 18,700
2011/09/02 873 873 830 843 10,300
2011/09/01 849 860 849 858 6,600
2011/08/31 872 875 837 837 17,400
2011/08/30 920 920 877 881 17,700
2011/08/29 886 886 870 880 4,000
2011/08/26 880 880 865 867 7,100
2011/08/25 873 899 870 899 5,200
2011/08/24 900 910 870 873 4,500
2011/08/23 890 898 872 898 3,600
2011/08/22 902 933 892 892 4,100
2011/08/19 920 929 880 902 22,100
2011/08/18 995 1,000 976 976 4,300
2011/08/17 1,023 1,023 989 995 6,800
2011/08/16 961 1,010 961 995 8,800
2011/08/15 940 970 910 959 4,700
2011/08/12 981 985 937 940 6,600
2011/08/11 935 979 935 970 4,700
2011/08/10 1,025 1,025 980 995 8,700
2011/08/09 878 928 822 920 17,000
2011/08/08 974 974 900 921 10,400
2011/08/05 950 1,000 950 974 21,800
2011/08/04 1,020 1,040 1,005 1,021 3,300
2011/08/03 1,010 1,016 975 1,000 18,100
2011/08/02 1,106 1,110 1,086 1,087 3,400
2011/08/01 1,070 1,125 1,060 1,106 7,200
2011/07/29 1,109 1,111 1,071 1,080 9,100
2011/07/28 1,125 1,161 1,106 1,110 15,300
2011/07/27 1,215 1,240 1,155 1,160 12,500
2011/07/27 1 -> 1.20 分割
2011/07/26 1,495 1,520 1,460 1,500 17,400
2011/07/25 1,498 1,509 1,497 1,509 8,100
2011/07/22 1,520 1,525 1,502 1,511 7,300
2011/07/21 1,538 1,538 1,499 1,509 10,300
2011/07/20 1,529 1,529 1,503 1,520 3,600
2011/07/19 1,530 1,545 1,503 1,510 9,800
2011/07/15 1,514 1,550 1,500 1,530 15,700
2011/07/14 1,555 1,570 1,520 1,520 14,100
2011/07/13 1,500 1,577 1,500 1,550 14,500
2011/07/12 1,599 1,599 1,510 1,518 20,500
2011/07/11 1,462 1,560 1,462 1,549 57,400
2011/07/08 1,430 1,464 1,430 1,452 39,800
2011/07/07 1,402 1,416 1,400 1,416 3,200
2011/07/06 1,388 1,412 1,383 1,410 5,100
2011/07/05 1,410 1,420 1,392 1,395 8,100
2011/07/04 1,399 1,423 1,390 1,410 9,500
2011/07/01 1,391 1,420 1,390 1,399 21,200
2011/06/30 1,450 1,450 1,392 1,403 12,500
2011/06/29 1,452 1,458 1,385 1,456 19,000
2011/06/28 1,380 1,480 1,377 1,421 13,400
2011/06/27 1,386 1,390 1,361 1,368 4,900
2011/06/24 1,364 1,405 1,345 1,376 6,600
2011/06/23 1,364 1,415 1,359 1,364 5,000
2011/06/22 1,381 1,430 1,380 1,391 18,200
2011/06/21 1,366 1,366 1,328 1,360 10,400
2011/06/20 1,385 1,412 1,350 1,370 10,200
2011/06/17 1,465 1,488 1,377 1,415 11,900
2011/06/16 1,500 1,510 1,460 1,495 23,200
2011/06/15 1,452 1,520 1,452 1,513 31,900
2011/06/14 1,377 1,446 1,362 1,445 26,400
2011/06/13 1,300 1,380 1,263 1,347 27,100
2011/06/10 1,420 1,420 1,300 1,316 49,300
2011/06/09 1,390 1,450 1,380 1,418 61,900
2011/06/08 1,558 1,571 1,555 1,560 23,000
2011/06/07 1,524 1,545 1,524 1,545 17,900
2011/06/06 1,550 1,581 1,513 1,518 18,400
2011/06/03 1,580 1,585 1,530 1,560 16,400
2011/06/02 1,440 1,550 1,440 1,536 22,300
2011/06/01 1,583 1,584 1,546 1,550 19,000
2011/05/31 1,480 1,543 1,467 1,543 25,300
2011/05/30 1,490 1,490 1,440 1,457 17,900
2011/05/27 1,399 1,461 1,382 1,460 27,800
2011/05/26 1,485 1,485 1,406 1,420 17,100
2011/05/25 1,515 1,515 1,449 1,451 9,800
2011/05/24 1,491 1,513 1,480 1,482 17,700
2011/05/23 1,556 1,556 1,508 1,519 14,100
2011/05/20 1,590 1,600 1,541 1,579 21,000
2011/05/19 1,600 1,627 1,577 1,582 18,900
2011/05/18 1,508 1,577 1,508 1,577 11,500
2011/05/17 1,450 1,530 1,430 1,518 20,000
2011/05/16 1,480 1,530 1,451 1,453 26,000
2011/05/13 1,599 1,599 1,480 1,531 35,100
2011/05/12 1,630 1,710 1,581 1,581 54,100
2011/05/11 1,700 1,700 1,650 1,660 27,100
2011/05/10 1,715 1,760 1,650 1,688 66,000
2011/05/09 1,600 1,838 1,550 1,710 163,700
2011/05/06 1,400 1,560 1,393 1,513 80,200
2011/05/02 1,398 1,450 1,390 1,403 29,600
2011/04/28 1,500 1,500 1,410 1,428 37,000
2011/04/27 1,495 1,495 1,401 1,446 57,600
2011/04/26 1,355 1,470 1,320 1,425 81,300
2011/04/25 1,350 1,400 1,285 1,295 43,100
2011/04/22 1,280 1,300 1,280 1,300 26,600
2011/04/21 1,270 1,294 1,270 1,276 32,200
2011/04/20 1,287 1,287 1,250 1,262 16,900
2011/04/19 1,150 1,259 1,150 1,233 24,700
2011/04/18 1,308 1,308 1,190 1,202 63,400
2011/04/15 1,125 1,300 1,125 1,248 90,400
2011/04/14 1,138 1,145 1,082 1,100 17,800
2011/04/13 1,061 1,121 1,060 1,121 16,000
2011/04/12 1,080 1,080 1,060 1,062 18,900
2011/04/11 1,049 1,110 1,040 1,100 21,600
2011/04/08 1,020 1,020 996 1,008 35,600
2011/04/07 1,070 1,070 993 1,019 15,600
2011/04/06 1,107 1,146 1,039 1,041 34,600
2011/04/05 1,070 1,106 1,055 1,091 39,100
2011/04/04 1,030 1,061 1,016 1,042 36,600
2011/04/01 990 1,044 985 1,005 34,800
2011/03/31 980 991 955 979 29,800
2011/03/30 925 960 924 955 23,600
2011/03/29 919 930 885 923 16,600
2011/03/28 926 926 879 919 8,300
2011/03/25 949 960 900 923 18,200
2011/03/24 979 979 910 949 23,100
2011/03/23 980 989 930 982 43,000
2011/03/22 900 965 900 959 43,700
2011/03/18 770 848 769 831 35,800
2011/03/17 668 751 657 702 52,300
2011/03/16 633 743 633 743 109,300
2011/03/15 693 693 693 693 44,000
2011/03/14 843 940 843 843 39,000
2011/03/11 1,150 1,155 1,132 1,143 25,800
2011/03/10 1,130 1,200 1,120 1,183 72,500
2011/03/09 1,235 1,276 1,230 1,268 7,300
2011/03/08 1,230 1,248 1,220 1,227 3,000
2011/03/07 1,219 1,231 1,210 1,230 4,900
2011/03/04 1,217 1,225 1,200 1,201 14,100
2011/03/03 1,206 1,229 1,206 1,214 10,500
2011/03/02 1,237 1,237 1,205 1,219 7,200
2011/03/01 1,277 1,279 1,245 1,250 6,000
2011/02/28 1,255 1,260 1,220 1,260 10,900
2011/02/25 1,187 1,227 1,180 1,227 7,500
2011/02/24 1,220 1,250 1,180 1,180 12,600
2011/02/23 1,218 1,270 1,218 1,269 6,800
2011/02/22 1,326 1,326 1,276 1,288 12,500
2011/02/21 1,355 1,355 1,320 1,331 6,200
2011/02/18 1,378 1,378 1,330 1,355 11,600
2011/02/17 1,390 1,400 1,355 1,380 26,900
2011/02/16 1,301 1,368 1,293 1,354 23,100
2011/02/15 1,279 1,310 1,272 1,301 11,400
2011/02/14 1,263 1,300 1,263 1,279 9,900
2011/02/10 1,289 1,291 1,276 1,285 6,300
2011/02/09 1,300 1,300 1,258 1,289 6,300
2011/02/08 1,272 1,293 1,262 1,289 9,800
2011/02/07 1,253 1,275 1,251 1,253 5,800
2011/02/04 1,242 1,275 1,242 1,264 4,700
2011/02/03 1,265 1,265 1,250 1,250 5,500
2011/02/02 1,250 1,271 1,250 1,260 13,000
2011/02/01 1,206 1,244 1,206 1,215 2,100
2011/01/31 1,200 1,225 1,185 1,207 8,300
2011/01/28 1,272 1,273 1,231 1,241 6,200
2011/01/27 1,250 1,277 1,221 1,265 4,800
2011/01/26 1,269 1,279 1,243 1,243 3,700
2011/01/25 1,221 1,265 1,221 1,265 5,400
2011/01/24 1,200 1,245 1,180 1,230 9,900
2011/01/21 1,275 1,275 1,250 1,250 13,000
2011/01/20 1,275 1,280 1,267 1,280 10,900
2011/01/19 1,315 1,325 1,280 1,286 6,500
2011/01/18 1,320 1,349 1,291 1,310 9,100
2011/01/17 1,291 1,330 1,281 1,320 11,600
2011/01/14 1,320 1,320 1,276 1,281 13,300
2011/01/13 1,365 1,368 1,322 1,323 13,100
2011/01/12 1,323 1,350 1,315 1,335 28,000
2011/01/11 1,279 1,290 1,252 1,287 13,700
2011/01/07 1,217 1,290 1,217 1,270 16,400
2011/01/06 1,185 1,240 1,180 1,230 20,500
2011/01/05 1,184 1,184 1,160 1,166 6,300
2011/01/04 1,219 1,219 1,162 1,170 18,600

このページの先頭へ