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 |
---|---|---|---|---|---|
2016/12/30 | 1,042 | 1,045 | 1,040 | 1,044 | 21,000 |
2016/12/29 | 1,044 | 1,046 | 1,038 | 1,042 | 28,700 |
2016/12/28 | 1,030 | 1,045 | 1,026 | 1,038 | 35,400 |
2016/12/27 | 1,007 | 1,027 | 1,007 | 1,020 | 37,800 |
2016/12/26 | 996 | 1,005 | 995 | 1,005 | 21,600 |
2016/12/22 | 995 | 995 | 989 | 994 | 14,100 |
2016/12/21 | 990 | 997 | 990 | 991 | 14,700 |
2016/12/20 | 986 | 988 | 982 | 988 | 15,500 |
2016/12/19 | 984 | 986 | 983 | 983 | 14,300 |
2016/12/16 | 980 | 984 | 978 | 983 | 13,400 |
2016/12/15 | 976 | 979 | 975 | 976 | 8,400 |
2016/12/14 | 974 | 976 | 969 | 972 | 12,000 |
2016/12/13 | 973 | 980 | 969 | 972 | 18,800 |
2016/12/12 | 992 | 992 | 962 | 978 | 45,800 |
2016/12/09 | 998 | 1,004 | 996 | 1,003 | 18,400 |
2016/12/08 | 1,000 | 1,003 | 995 | 996 | 22,300 |
2016/12/07 | 990 | 998 | 989 | 998 | 23,200 |
2016/12/06 | 984 | 989 | 984 | 987 | 13,500 |
2016/12/05 | 979 | 981 | 975 | 981 | 15,600 |
2016/12/02 | 974 | 978 | 969 | 972 | 12,200 |
2016/12/01 | 970 | 984 | 970 | 972 | 23,100 |
2016/11/30 | 968 | 969 | 964 | 967 | 14,600 |
2016/11/29 | 963 | 967 | 960 | 965 | 14,000 |
2016/11/28 | 967 | 967 | 961 | 963 | 17,700 |
2016/11/25 | 949 | 955 | 948 | 955 | 22,000 |
2016/11/24 | 945 | 945 | 939 | 940 | 9,100 |
2016/11/22 | 935 | 939 | 931 | 935 | 9,600 |
2016/11/21 | 924 | 937 | 924 | 930 | 13,800 |
2016/11/18 | 921 | 924 | 910 | 919 | 12,300 |
2016/11/17 | 921 | 921 | 907 | 921 | 14,600 |
2016/11/16 | 919 | 922 | 915 | 921 | 9,900 |
2016/11/15 | 920 | 920 | 913 | 914 | 3,400 |
2016/11/14 | 919 | 921 | 912 | 917 | 10,600 |
2016/11/11 | 897 | 922 | 895 | 907 | 13,000 |
2016/11/10 | 896 | 910 | 875 | 897 | 12,600 |
2016/11/09 | 911 | 918 | 860 | 867 | 18,600 |
2016/11/08 | 913 | 913 | 901 | 907 | 3,500 |
2016/11/07 | 913 | 913 | 908 | 910 | 3,100 |
2016/11/04 | 900 | 914 | 895 | 913 | 13,600 |
2016/11/02 | 904 | 909 | 904 | 905 | 5,700 |
2016/11/01 | 916 | 920 | 903 | 918 | 10,900 |
2016/10/31 | 916 | 917 | 908 | 912 | 8,200 |
2016/10/28 | 908 | 912 | 904 | 912 | 15,400 |
2016/10/27 | 910 | 911 | 906 | 911 | 10,600 |
2016/10/26 | 900 | 909 | 897 | 906 | 9,400 |
2016/10/25 | 888 | 898 | 887 | 897 | 13,200 |
2016/10/24 | 883 | 887 | 878 | 887 | 8,400 |
2016/10/21 | 881 | 882 | 869 | 872 | 12,400 |
2016/10/20 | 868 | 871 | 867 | 867 | 6,200 |
2016/10/19 | 857 | 863 | 852 | 860 | 7,300 |
2016/10/18 | 847 | 857 | 840 | 855 | 11,700 |
2016/10/17 | 840 | 847 | 840 | 845 | 7,000 |
2016/10/14 | 833 | 840 | 832 | 835 | 6,200 |
2016/10/13 | 840 | 843 | 834 | 836 | 8,800 |
2016/10/12 | 840 | 845 | 827 | 833 | 13,200 |
2016/10/11 | 849 | 850 | 841 | 845 | 9,100 |
2016/10/07 | 849 | 850 | 840 | 845 | 5,000 |
2016/10/06 | 849 | 850 | 840 | 842 | 7,900 |
2016/10/05 | 843 | 845 | 827 | 840 | 11,000 |
2016/10/04 | 847 | 850 | 841 | 843 | 6,800 |
2016/10/03 | 845 | 846 | 842 | 844 | 5,000 |
2016/09/30 | 845 | 845 | 836 | 839 | 5,900 |
2016/09/29 | 848 | 849 | 836 | 845 | 7,500 |
2016/09/28 | 845 | 847 | 840 | 846 | 3,700 |
2016/09/27 | 844 | 844 | 827 | 844 | 10,400 |
2016/09/26 | 843 | 843 | 825 | 837 | 8,500 |
2016/09/23 | 830 | 830 | 819 | 828 | 9,700 |
2016/09/21 | 813 | 829 | 813 | 828 | 5,300 |
2016/09/20 | 825 | 827 | 800 | 820 | 12,900 |
2016/09/16 | 820 | 834 | 820 | 827 | 4,500 |
2016/09/15 | 819 | 826 | 818 | 820 | 3,200 |
2016/09/14 | 814 | 827 | 813 | 819 | 9,800 |
2016/09/13 | 820 | 823 | 809 | 812 | 5,700 |
2016/09/12 | 819 | 823 | 808 | 810 | 12,800 |
2016/09/09 | 824 | 828 | 820 | 820 | 20,900 |
2016/09/08 | 850 | 850 | 827 | 832 | 12,700 |
2016/09/07 | 845 | 855 | 839 | 844 | 18,500 |
2016/09/06 | 844 | 852 | 841 | 852 | 8,100 |
2016/09/05 | 844 | 849 | 840 | 844 | 4,800 |
2016/09/02 | 831 | 846 | 825 | 844 | 5,600 |
2016/09/01 | 845 | 850 | 832 | 841 | 7,700 |
2016/08/31 | 823 | 838 | 817 | 837 | 7,400 |
2016/08/30 | 813 | 824 | 812 | 823 | 3,000 |
2016/08/29 | 820 | 821 | 803 | 814 | 8,000 |
2016/08/26 | 817 | 818 | 806 | 812 | 9,100 |
2016/08/25 | 809 | 817 | 809 | 817 | 3,900 |
2016/08/24 | 805 | 817 | 805 | 809 | 6,100 |
2016/08/23 | 808 | 812 | 805 | 808 | 4,900 |
2016/08/22 | 802 | 816 | 802 | 812 | 6,800 |
2016/08/19 | 806 | 810 | 804 | 805 | 4,000 |
2016/08/18 | 805 | 809 | 803 | 806 | 5,600 |
2016/08/17 | 802 | 806 | 800 | 805 | 4,000 |
2016/08/16 | 812 | 816 | 802 | 802 | 4,200 |
2016/08/15 | 810 | 812 | 809 | 809 | 2,500 |
2016/08/12 | 819 | 819 | 810 | 810 | 2,500 |
2016/08/10 | 808 | 811 | 803 | 806 | 2,600 |
2016/08/09 | 820 | 820 | 797 | 808 | 3,400 |
2016/08/08 | 790 | 807 | 788 | 806 | 8,900 |
2016/08/05 | 782 | 791 | 774 | 779 | 4,500 |
2016/08/04 | 770 | 784 | 770 | 774 | 14,700 |
2016/08/03 | 791 | 796 | 784 | 784 | 9,200 |
2016/08/02 | 800 | 805 | 791 | 793 | 7,400 |
2016/08/01 | 812 | 812 | 792 | 799 | 8,000 |
2016/07/29 | 806 | 815 | 802 | 812 | 6,400 |
2016/07/28 | 810 | 834 | 802 | 808 | 13,300 |
2016/07/27 | 859 | 859 | 818 | 825 | 22,700 |
2016/07/26 | 857 | 872 | 856 | 856 | 20,600 |
2016/07/25 | 856 | 873 | 856 | 869 | 16,500 |
2016/07/22 | 864 | 865 | 861 | 865 | 8,200 |
2016/07/21 | 857 | 865 | 857 | 860 | 8,200 |
2016/07/20 | 850 | 856 | 850 | 856 | 6,500 |
2016/07/19 | 853 | 856 | 849 | 855 | 8,200 |
2016/07/15 | 850 | 854 | 848 | 853 | 6,100 |
2016/07/14 | 850 | 854 | 832 | 849 | 7,900 |
2016/07/13 | 847 | 861 | 825 | 838 | 19,700 |
2016/07/12 | 840 | 845 | 839 | 843 | 7,000 |
2016/07/11 | 825 | 840 | 825 | 833 | 12,900 |
2016/07/08 | 825 | 838 | 822 | 825 | 7,600 |
2016/07/07 | 828 | 838 | 821 | 832 | 8,800 |
2016/07/06 | 836 | 836 | 820 | 833 | 10,100 |
2016/07/05 | 840 | 841 | 827 | 837 | 6,900 |
2016/07/04 | 830 | 845 | 828 | 840 | 7,800 |
2016/07/01 | 833 | 844 | 832 | 840 | 9,900 |
2016/06/30 | 830 | 835 | 830 | 832 | 10,600 |
2016/06/29 | 820 | 830 | 814 | 827 | 14,000 |
2016/06/28 | 812 | 816 | 786 | 814 | 15,900 |
2016/06/27 | 799 | 799 | 775 | 782 | 10,800 |
2016/06/24 | 820 | 820 | 738 | 761 | 21,500 |
2016/06/23 | 801 | 801 | 791 | 801 | 7,100 |
2016/06/22 | 819 | 820 | 785 | 802 | 16,600 |
2016/06/21 | 815 | 820 | 809 | 818 | 7,900 |
2016/06/20 | 788 | 813 | 787 | 809 | 13,900 |
2016/06/17 | 790 | 803 | 777 | 788 | 19,200 |
2016/06/16 | 813 | 814 | 778 | 781 | 23,300 |
2016/06/15 | 820 | 820 | 811 | 814 | 15,500 |
2016/06/14 | 826 | 848 | 821 | 824 | 19,700 |
2016/06/13 | 822 | 838 | 808 | 822 | 66,800 |
2016/06/10 | 911 | 914 | 901 | 907 | 21,500 |
2016/06/09 | 897 | 907 | 897 | 907 | 6,400 |
2016/06/08 | 912 | 912 | 893 | 905 | 9,600 |
2016/06/07 | 895 | 912 | 895 | 900 | 5,300 |
2016/06/06 | 890 | 914 | 884 | 895 | 12,800 |
2016/06/03 | 899 | 905 | 893 | 902 | 15,600 |
2016/06/02 | 911 | 913 | 903 | 903 | 12,000 |
2016/06/01 | 916 | 924 | 911 | 922 | 11,800 |
2016/05/31 | 921 | 924 | 914 | 922 | 10,600 |
2016/05/30 | 929 | 929 | 903 | 927 | 23,100 |
2016/05/27 | 909 | 912 | 907 | 908 | 5,900 |
2016/05/26 | 918 | 918 | 900 | 908 | 9,300 |
2016/05/25 | 912 | 914 | 908 | 909 | 7,300 |
2016/05/24 | 906 | 913 | 901 | 906 | 7,200 |
2016/05/23 | 918 | 918 | 898 | 906 | 12,800 |
2016/05/20 | 902 | 909 | 897 | 909 | 6,900 |
2016/05/19 | 910 | 916 | 894 | 907 | 8,000 |
2016/05/18 | 911 | 920 | 901 | 902 | 4,800 |
2016/05/17 | 900 | 911 | 900 | 909 | 6,300 |
2016/05/16 | 905 | 914 | 896 | 906 | 5,900 |
2016/05/13 | 919 | 919 | 900 | 904 | 10,800 |
2016/05/12 | 913 | 925 | 913 | 917 | 4,200 |
2016/05/11 | 939 | 968 | 889 | 919 | 29,200 |
2016/05/10 | 901 | 934 | 901 | 932 | 8,700 |
2016/05/09 | 903 | 906 | 895 | 901 | 6,000 |
2016/05/06 | 925 | 928 | 898 | 905 | 7,600 |
2016/05/02 | 910 | 929 | 909 | 917 | 22,800 |
2016/04/28 | 949 | 965 | 913 | 940 | 45,100 |
2016/04/27 | 918 | 954 | 900 | 945 | 32,900 |
2016/04/26 | 928 | 929 | 910 | 922 | 10,600 |
2016/04/25 | 946 | 946 | 925 | 932 | 15,800 |
2016/04/22 | 945 | 945 | 929 | 941 | 17,000 |
2016/04/21 | 935 | 945 | 929 | 944 | 21,800 |
2016/04/20 | 926 | 927 | 917 | 923 | 8,800 |
2016/04/19 | 904 | 915 | 904 | 913 | 5,300 |
2016/04/18 | 913 | 913 | 871 | 883 | 18,400 |
2016/04/15 | 921 | 928 | 881 | 913 | 15,000 |
2016/04/14 | 934 | 934 | 894 | 913 | 14,400 |
2016/04/13 | 900 | 914 | 900 | 906 | 8,600 |
2016/04/12 | 884 | 899 | 877 | 885 | 12,600 |
2016/04/11 | 884 | 885 | 869 | 882 | 8,200 |
2016/04/08 | 879 | 900 | 852 | 869 | 32,900 |
2016/04/07 | 876 | 893 | 876 | 885 | 10,100 |
2016/04/06 | 876 | 897 | 870 | 877 | 9,700 |
2016/04/05 | 915 | 915 | 862 | 869 | 14,200 |
2016/04/04 | 925 | 939 | 908 | 918 | 17,000 |
2016/04/01 | 940 | 940 | 919 | 924 | 15,100 |
2016/03/31 | 939 | 949 | 935 | 935 | 14,900 |
2016/03/30 | 942 | 945 | 936 | 940 | 9,800 |
2016/03/29 | 930 | 942 | 930 | 941 | 14,600 |
2016/03/28 | 938 | 938 | 924 | 936 | 12,900 |
2016/03/25 | 917 | 930 | 902 | 929 | 18,200 |
2016/03/24 | 925 | 930 | 918 | 919 | 13,700 |
2016/03/23 | 909 | 925 | 909 | 924 | 19,700 |
2016/03/22 | 894 | 906 | 880 | 903 | 15,500 |
2016/03/18 | 880 | 896 | 880 | 886 | 16,900 |
2016/03/17 | 890 | 907 | 886 | 896 | 33,000 |
2016/03/16 | 876 | 898 | 876 | 880 | 16,600 |
2016/03/15 | 870 | 890 | 870 | 883 | 38,600 |
2016/03/14 | 873 | 874 | 862 | 866 | 16,100 |
2016/03/11 | 865 | 873 | 855 | 861 | 26,700 |
2016/03/10 | 850 | 860 | 848 | 859 | 13,100 |
2016/03/09 | 835 | 862 | 835 | 848 | 14,100 |
2016/03/08 | 846 | 854 | 833 | 852 | 17,300 |
2016/03/07 | 856 | 869 | 848 | 857 | 13,500 |
2016/03/04 | 857 | 874 | 857 | 860 | 21,800 |
2016/03/03 | 865 | 870 | 856 | 856 | 18,600 |
2016/03/02 | 900 | 900 | 855 | 860 | 73,300 |
2016/03/01 | 787 | 800 | 787 | 796 | 10,900 |
2016/02/29 | 814 | 814 | 787 | 787 | 10,900 |
2016/02/26 | 797 | 805 | 790 | 791 | 14,500 |
2016/02/25 | 796 | 809 | 790 | 800 | 5,800 |
2016/02/24 | 801 | 809 | 787 | 796 | 6,200 |
2016/02/23 | 814 | 814 | 796 | 799 | 8,000 |
2016/02/22 | 793 | 815 | 793 | 801 | 3,500 |
2016/02/19 | 805 | 805 | 786 | 796 | 7,100 |
2016/02/18 | 800 | 805 | 786 | 797 | 12,700 |
2016/02/17 | 811 | 811 | 765 | 777 | 9,200 |
2016/02/16 | 756 | 782 | 756 | 762 | 13,400 |
2016/02/15 | 748 | 777 | 733 | 757 | 17,500 |
2016/02/12 | 750 | 753 | 725 | 725 | 23,800 |
2016/02/10 | 803 | 817 | 752 | 779 | 21,900 |
2016/02/09 | 824 | 825 | 795 | 801 | 26,500 |
2016/02/08 | 849 | 854 | 823 | 839 | 28,900 |
2016/02/05 | 871 | 871 | 851 | 858 | 13,000 |
2016/02/04 | 889 | 889 | 874 | 876 | 10,900 |
2016/02/03 | 902 | 902 | 885 | 889 | 16,800 |
2016/02/02 | 920 | 920 | 907 | 912 | 11,300 |
2016/02/01 | 909 | 921 | 909 | 921 | 21,500 |
2016/01/29 | 914 | 914 | 888 | 908 | 17,200 |
2016/01/28 | 899 | 912 | 895 | 908 | 17,400 |
2016/01/27 | 900 | 907 | 894 | 901 | 51,800 |
2016/01/26 | 930 | 935 | 921 | 925 | 50,300 |
2016/01/25 | 931 | 936 | 919 | 936 | 23,300 |
2016/01/22 | 881 | 914 | 881 | 906 | 18,400 |
2016/01/21 | 900 | 912 | 841 | 870 | 52,000 |
2016/01/20 | 932 | 940 | 902 | 908 | 29,100 |
2016/01/19 | 930 | 941 | 929 | 932 | 13,400 |
2016/01/18 | 940 | 940 | 927 | 930 | 16,900 |
2016/01/15 | 936 | 951 | 932 | 943 | 22,900 |
2016/01/14 | 937 | 939 | 917 | 923 | 32,700 |
2016/01/13 | 930 | 945 | 926 | 932 | 13,300 |
2016/01/12 | 940 | 950 | 910 | 917 | 36,200 |
2016/01/08 | 952 | 956 | 935 | 942 | 38,900 |
2016/01/07 | 970 | 970 | 951 | 952 | 39,100 |
2016/01/06 | 989 | 989 | 961 | 977 | 22,500 |
2016/01/05 | 980 | 995 | 960 | 983 | 31,800 |
2016/01/04 | 996 | 1,008 | 964 | 985 | 43,600 |