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 |
---|---|---|---|---|---|
2013/12/30 | 980 | 989 | 951 | 975 | 86,600 |
2013/12/27 | 880 | 897 | 880 | 897 | 7,900 |
2013/12/26 | 876 | 878 | 874 | 878 | 4,800 |
2013/12/25 | 861 | 866 | 856 | 864 | 17,200 |
2013/12/24 | 875 | 875 | 860 | 861 | 11,500 |
2013/12/20 | 880 | 880 | 863 | 863 | 6,900 |
2013/12/19 | 875 | 879 | 854 | 868 | 10,200 |
2013/12/18 | 877 | 877 | 866 | 873 | 2,000 |
2013/12/17 | 881 | 881 | 859 | 862 | 15,100 |
2013/12/16 | 889 | 889 | 877 | 880 | 10,700 |
2013/12/13 | 885 | 890 | 883 | 889 | 7,500 |
2013/12/12 | 878 | 885 | 872 | 885 | 31,600 |
2013/12/11 | 831 | 855 | 831 | 853 | 47,400 |
2013/12/10 | 888 | 898 | 887 | 891 | 21,400 |
2013/12/09 | 882 | 889 | 882 | 887 | 6,300 |
2013/12/06 | 880 | 880 | 872 | 875 | 4,200 |
2013/12/05 | 872 | 876 | 869 | 874 | 2,200 |
2013/12/04 | 870 | 879 | 870 | 872 | 4,000 |
2013/12/03 | 875 | 880 | 865 | 877 | 5,600 |
2013/12/02 | 857 | 880 | 857 | 875 | 12,100 |
2013/11/29 | 878 | 885 | 850 | 860 | 22,400 |
2013/11/28 | 890 | 892 | 849 | 849 | 23,800 |
2013/11/27 | 896 | 897 | 881 | 889 | 8,200 |
2013/11/26 | 874 | 878 | 874 | 878 | 3,200 |
2013/11/25 | 900 | 900 | 861 | 871 | 28,300 |
2013/11/22 | 860 | 868 | 853 | 853 | 10,900 |
2013/11/21 | 850 | 859 | 849 | 859 | 9,500 |
2013/11/20 | 842 | 847 | 840 | 845 | 5,000 |
2013/11/19 | 870 | 870 | 823 | 838 | 40,800 |
2013/11/18 | 875 | 876 | 865 | 874 | 16,500 |
2013/11/15 | 867 | 874 | 860 | 870 | 19,900 |
2013/11/14 | 869 | 870 | 859 | 863 | 19,000 |
2013/11/13 | 842 | 867 | 842 | 867 | 54,600 |
2013/11/12 | 820 | 821 | 812 | 818 | 10,000 |
2013/11/11 | 814 | 820 | 813 | 820 | 5,800 |
2013/11/08 | 807 | 819 | 807 | 812 | 6,700 |
2013/11/07 | 818 | 820 | 808 | 808 | 10,300 |
2013/11/06 | 808 | 817 | 808 | 815 | 9,700 |
2013/11/05 | 801 | 808 | 801 | 803 | 2,900 |
2013/11/01 | 805 | 805 | 796 | 800 | 6,200 |
2013/10/31 | 806 | 808 | 804 | 804 | 3,400 |
2013/10/30 | 807 | 809 | 805 | 806 | 5,200 |
2013/10/29 | 808 | 808 | 803 | 807 | 3,200 |
2013/10/28 | 806 | 807 | 802 | 806 | 5,100 |
2013/10/25 | 808 | 808 | 805 | 806 | 3,700 |
2013/10/24 | 809 | 811 | 807 | 808 | 4,500 |
2013/10/23 | 814 | 818 | 809 | 811 | 6,000 |
2013/10/22 | 814 | 814 | 810 | 814 | 3,100 |
2013/10/21 | 813 | 814 | 811 | 814 | 4,100 |
2013/10/18 | 811 | 812 | 811 | 812 | 1,600 |
2013/10/17 | 815 | 816 | 811 | 812 | 5,800 |
2013/10/16 | 805 | 811 | 805 | 806 | 4,700 |
2013/10/15 | 812 | 819 | 809 | 809 | 5,600 |
2013/10/11 | 819 | 820 | 812 | 812 | 7,000 |
2013/10/10 | 818 | 821 | 814 | 815 | 9,300 |
2013/10/09 | 814 | 818 | 811 | 818 | 7,100 |
2013/10/08 | 812 | 815 | 807 | 814 | 9,000 |
2013/10/07 | 814 | 815 | 809 | 815 | 8,300 |
2013/10/04 | 808 | 817 | 806 | 817 | 9,500 |
2013/10/03 | 810 | 813 | 809 | 809 | 11,300 |
2013/10/02 | 816 | 816 | 812 | 813 | 8,900 |
2013/10/01 | 818 | 819 | 813 | 816 | 14,400 |
2013/09/30 | 817 | 817 | 814 | 814 | 17,300 |
2013/09/27 | 819 | 821 | 816 | 818 | 60,900 |
2013/09/26 | 831 | 867 | 831 | 843 | 6,700 |
2013/09/25 | 867 | 867 | 850 | 850 | 5,000 |
2013/09/24 | 858 | 868 | 846 | 868 | 4,800 |
2013/09/20 | 844 | 858 | 839 | 858 | 15,400 |
2013/09/19 | 820 | 845 | 820 | 842 | 6,300 |
2013/09/18 | 828 | 828 | 820 | 821 | 6,100 |
2013/09/17 | 830 | 830 | 810 | 824 | 6,600 |
2013/09/13 | 819 | 824 | 800 | 823 | 8,700 |
2013/09/12 | 827 | 827 | 816 | 820 | 14,800 |
2013/09/11 | 810 | 828 | 786 | 812 | 70,400 |
2013/09/10 | 894 | 909 | 880 | 900 | 27,200 |
2013/09/09 | 899 | 906 | 874 | 886 | 12,200 |
2013/09/06 | 900 | 900 | 890 | 896 | 6,800 |
2013/09/05 | 901 | 906 | 893 | 903 | 6,600 |
2013/09/04 | 884 | 904 | 876 | 901 | 8,400 |
2013/09/03 | 873 | 890 | 873 | 885 | 4,700 |
2013/09/02 | 873 | 883 | 873 | 877 | 2,700 |
2013/08/30 | 854 | 909 | 854 | 885 | 6,900 |
2013/08/29 | 855 | 857 | 854 | 854 | 2,600 |
2013/08/28 | 860 | 868 | 851 | 868 | 3,700 |
2013/08/27 | 864 | 865 | 863 | 863 | 2,800 |
2013/08/26 | 855 | 860 | 855 | 857 | 1,900 |
2013/08/23 | 851 | 852 | 851 | 852 | 700 |
2013/08/22 | 851 | 851 | 845 | 851 | 9,000 |
2013/08/21 | 862 | 862 | 850 | 851 | 12,700 |
2013/08/20 | 850 | 865 | 850 | 865 | 3,700 |
2013/08/19 | 859 | 859 | 850 | 850 | 1,200 |
2013/08/16 | 850 | 851 | 850 | 850 | 1,400 |
2013/08/15 | 852 | 860 | 851 | 860 | 1,100 |
2013/08/14 | 853 | 860 | 850 | 853 | 1,300 |
2013/08/13 | 850 | 853 | 850 | 853 | 1,200 |
2013/08/12 | 850 | 858 | 843 | 850 | 4,700 |
2013/08/09 | 850 | 850 | 850 | 850 | 7,200 |
2013/08/08 | 850 | 854 | 850 | 850 | 2,800 |
2013/08/07 | 865 | 874 | 857 | 857 | 4,000 |
2013/08/06 | 879 | 879 | 862 | 865 | 2,700 |
2013/08/05 | 878 | 879 | 878 | 878 | 3,000 |
2013/08/02 | 869 | 875 | 868 | 874 | 6,300 |
2013/08/01 | 861 | 870 | 849 | 865 | 10,000 |
2013/07/31 | 856 | 870 | 855 | 861 | 3,900 |
2013/07/30 | 833 | 857 | 833 | 855 | 8,200 |
2013/07/29 | 840 | 858 | 833 | 833 | 14,500 |
2013/07/26 | 902 | 918 | 889 | 915 | 10,700 |
2013/07/25 | 930 | 930 | 900 | 910 | 32,000 |
2013/07/24 | 877 | 968 | 867 | 955 | 32,300 |
2013/07/23 | 880 | 880 | 865 | 866 | 1,100 |
2013/07/22 | 883 | 884 | 875 | 880 | 2,900 |
2013/07/19 | 885 | 885 | 855 | 870 | 3,600 |
2013/07/18 | 880 | 885 | 852 | 885 | 7,100 |
2013/07/17 | 852 | 873 | 850 | 865 | 4,100 |
2013/07/16 | 895 | 895 | 879 | 879 | 5,700 |
2013/07/12 | 870 | 880 | 858 | 880 | 2,800 |
2013/07/11 | 855 | 867 | 852 | 867 | 1,700 |
2013/07/10 | 858 | 896 | 854 | 858 | 18,000 |
2013/07/09 | 864 | 864 | 840 | 843 | 8,100 |
2013/07/08 | 869 | 869 | 850 | 865 | 6,300 |
2013/07/05 | 837 | 854 | 837 | 854 | 9,800 |
2013/07/04 | 832 | 835 | 832 | 835 | 1,200 |
2013/07/03 | 835 | 835 | 823 | 833 | 2,100 |
2013/07/02 | 830 | 835 | 821 | 835 | 8,000 |
2013/07/01 | 825 | 826 | 817 | 817 | 3,100 |
2013/06/28 | 790 | 830 | 790 | 805 | 1,900 |
2013/06/27 | 788 | 788 | 770 | 776 | 5,400 |
2013/06/26 | 800 | 800 | 769 | 771 | 1,900 |
2013/06/25 | 760 | 800 | 760 | 800 | 1,800 |
2013/06/24 | 810 | 810 | 800 | 801 | 2,500 |
2013/06/21 | 785 | 810 | 750 | 810 | 10,400 |
2013/06/20 | 814 | 815 | 814 | 815 | 500 |
2013/06/19 | 830 | 830 | 817 | 817 | 1,600 |
2013/06/18 | 820 | 820 | 810 | 810 | 1,500 |
2013/06/17 | 775 | 816 | 775 | 803 | 1,800 |
2013/06/14 | 797 | 798 | 785 | 790 | 2,300 |
2013/06/13 | 795 | 795 | 770 | 770 | 5,700 |
2013/06/12 | 785 | 800 | 775 | 798 | 2,000 |
2013/06/11 | 790 | 825 | 772 | 805 | 7,900 |
2013/06/10 | 850 | 850 | 820 | 820 | 5,400 |
2013/06/07 | 755 | 766 | 710 | 760 | 14,600 |
2013/06/06 | 846 | 855 | 780 | 795 | 19,900 |
2013/06/05 | 898 | 945 | 835 | 860 | 61,000 |
2013/06/04 | 841 | 857 | 826 | 850 | 2,000 |
2013/06/03 | 905 | 905 | 850 | 850 | 2,700 |
2013/05/31 | 855 | 891 | 855 | 877 | 5,200 |
2013/05/30 | 838 | 903 | 830 | 873 | 17,900 |
2013/05/29 | 878 | 878 | 853 | 853 | 300 |
2013/05/28 | 820 | 880 | 820 | 880 | 3,200 |
2013/05/27 | 855 | 855 | 823 | 834 | 2,700 |
2013/05/24 | 860 | 886 | 857 | 857 | 9,400 |
2013/05/23 | 892 | 918 | 868 | 868 | 22,000 |
2013/05/22 | 881 | 930 | 881 | 889 | 7,700 |
2013/05/21 | 883 | 905 | 874 | 880 | 13,200 |
2013/05/20 | 859 | 882 | 857 | 882 | 16,800 |
2013/05/17 | 857 | 870 | 846 | 856 | 7,000 |
2013/05/16 | 855 | 876 | 852 | 868 | 9,800 |
2013/05/15 | 895 | 895 | 866 | 870 | 12,700 |
2013/05/14 | 893 | 893 | 883 | 883 | 6,300 |
2013/05/13 | 892 | 893 | 881 | 882 | 11,200 |
2013/05/10 | 885 | 887 | 880 | 881 | 7,700 |
2013/05/09 | 882 | 884 | 881 | 881 | 9,100 |
2013/05/08 | 883 | 890 | 880 | 880 | 13,000 |
2013/05/07 | 860 | 883 | 860 | 880 | 7,800 |
2013/05/02 | 850 | 860 | 850 | 851 | 2,700 |
2013/05/01 | 870 | 880 | 853 | 865 | 14,800 |
2013/04/30 | 887 | 887 | 840 | 846 | 9,800 |
2013/04/26 | 896 | 896 | 875 | 880 | 8,500 |
2013/04/25 | 880 | 897 | 870 | 884 | 13,300 |
2013/04/24 | 860 | 870 | 829 | 869 | 20,200 |
2013/04/23 | 841 | 852 | 841 | 852 | 10,100 |
2013/04/22 | 825 | 842 | 825 | 837 | 10,100 |
2013/04/19 | 820 | 820 | 812 | 819 | 7,200 |
2013/04/18 | 795 | 835 | 782 | 835 | 12,900 |
2013/04/17 | 777 | 814 | 769 | 804 | 17,200 |
2013/04/16 | 768 | 777 | 766 | 775 | 3,900 |
2013/04/15 | 767 | 775 | 760 | 769 | 5,200 |
2013/04/12 | 770 | 787 | 770 | 777 | 10,300 |
2013/04/11 | 777 | 779 | 767 | 767 | 12,500 |
2013/04/10 | 725 | 750 | 725 | 750 | 8,500 |
2013/04/09 | 725 | 730 | 720 | 720 | 5,700 |
2013/04/08 | 725 | 725 | 720 | 720 | 6,000 |
2013/04/05 | 710 | 720 | 702 | 717 | 17,100 |
2013/04/04 | 712 | 722 | 703 | 722 | 5,100 |
2013/04/03 | 713 | 721 | 712 | 715 | 4,100 |
2013/04/02 | 690 | 720 | 660 | 710 | 12,000 |
2013/04/01 | 774 | 774 | 750 | 750 | 20,900 |
2013/03/29 | 771 | 775 | 771 | 772 | 3,300 |
2013/03/28 | 775 | 778 | 770 | 777 | 3,600 |
2013/03/27 | 785 | 785 | 752 | 775 | 6,200 |
2013/03/26 | 772 | 773 | 762 | 766 | 4,800 |
2013/03/25 | 774 | 788 | 774 | 781 | 5,200 |
2013/03/22 | 751 | 780 | 751 | 773 | 10,100 |
2013/03/21 | 793 | 798 | 765 | 781 | 8,100 |
2013/03/19 | 804 | 805 | 790 | 792 | 8,200 |
2013/03/18 | 800 | 800 | 792 | 792 | 15,900 |
2013/03/15 | 810 | 817 | 802 | 805 | 9,400 |
2013/03/14 | 829 | 829 | 820 | 820 | 6,700 |
2013/03/13 | 805 | 831 | 802 | 815 | 21,300 |
2013/03/12 | 810 | 829 | 765 | 790 | 32,900 |
2013/03/11 | 863 | 875 | 845 | 870 | 32,800 |
2013/03/08 | 810 | 830 | 808 | 818 | 12,400 |
2013/03/07 | 787 | 799 | 787 | 799 | 12,900 |
2013/03/06 | 770 | 788 | 765 | 780 | 10,300 |
2013/03/05 | 774 | 775 | 752 | 762 | 5,900 |
2013/03/04 | 759 | 769 | 748 | 769 | 7,900 |
2013/03/01 | 750 | 761 | 736 | 752 | 3,500 |
2013/02/28 | 740 | 750 | 740 | 742 | 1,200 |
2013/02/27 | 746 | 751 | 733 | 738 | 5,300 |
2013/02/26 | 743 | 743 | 726 | 743 | 7,000 |
2013/02/25 | 731 | 744 | 728 | 744 | 7,100 |
2013/02/22 | 722 | 722 | 700 | 720 | 6,400 |
2013/02/21 | 710 | 716 | 707 | 715 | 13,500 |
2013/02/20 | 715 | 715 | 705 | 708 | 11,400 |
2013/02/19 | 710 | 716 | 709 | 712 | 4,000 |
2013/02/18 | 711 | 718 | 703 | 712 | 5,800 |
2013/02/15 | 715 | 720 | 690 | 711 | 8,200 |
2013/02/14 | 714 | 717 | 705 | 717 | 4,800 |
2013/02/13 | 715 | 719 | 708 | 718 | 4,200 |
2013/02/12 | 720 | 723 | 712 | 718 | 10,100 |
2013/02/08 | 720 | 721 | 700 | 705 | 16,100 |
2013/02/07 | 735 | 744 | 735 | 735 | 10,900 |
2013/02/06 | 748 | 757 | 743 | 747 | 13,900 |
2013/02/05 | 760 | 767 | 741 | 763 | 15,000 |
2013/02/04 | 766 | 785 | 765 | 775 | 24,700 |
2013/02/01 | 790 | 799 | 750 | 763 | 100,200 |
2013/01/31 | 889 | 889 | 873 | 881 | 7,500 |
2013/01/30 | 888 | 910 | 861 | 889 | 12,500 |
2013/01/29 | 857 | 876 | 841 | 861 | 11,700 |
2013/01/28 | 899 | 919 | 872 | 872 | 19,200 |
2013/01/25 | 877 | 894 | 855 | 871 | 33,700 |
2013/01/24 | 807 | 840 | 807 | 840 | 24,000 |
2013/01/23 | 823 | 829 | 764 | 776 | 19,700 |
2013/01/22 | 820 | 834 | 801 | 829 | 25,100 |
2013/01/21 | 744 | 834 | 737 | 815 | 34,800 |
2013/01/18 | 740 | 744 | 735 | 735 | 7,000 |
2013/01/17 | 732 | 745 | 725 | 738 | 7,600 |
2013/01/16 | 748 | 748 | 730 | 730 | 10,900 |
2013/01/15 | 744 | 750 | 744 | 747 | 14,700 |
2013/01/11 | 739 | 742 | 730 | 742 | 12,700 |
2013/01/10 | 739 | 739 | 731 | 736 | 7,900 |
2013/01/09 | 721 | 739 | 708 | 735 | 7,700 |
2013/01/08 | 733 | 740 | 729 | 729 | 12,700 |
2013/01/07 | 745 | 745 | 731 | 731 | 26,100 |
2013/01/04 | 737 | 752 | 720 | 737 | 23,900 |