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 |
|---|---|---|---|---|---|
| 2021/12/30 | 2,729 | 2,817 | 2,701 | 2,801 | 73,700 |
| 2021/12/29 | 2,715 | 2,721 | 2,679 | 2,718 | 40,500 |
| 2021/12/28 | 2,790 | 2,791 | 2,691 | 2,716 | 86,400 |
| 2021/12/27 | 2,822 | 2,832 | 2,755 | 2,760 | 66,500 |
| 2021/12/24 | 2,738 | 2,797 | 2,730 | 2,776 | 67,000 |
| 2021/12/23 | 2,715 | 2,769 | 2,689 | 2,727 | 83,700 |
| 2021/12/22 | 2,654 | 2,674 | 2,588 | 2,674 | 88,300 |
| 2021/12/21 | 2,650 | 2,670 | 2,559 | 2,604 | 92,700 |
| 2021/12/20 | 2,770 | 2,787 | 2,627 | 2,627 | 96,900 |
| 2021/12/17 | 2,813 | 2,817 | 2,764 | 2,781 | 77,500 |
| 2021/12/16 | 2,857 | 2,876 | 2,824 | 2,868 | 85,000 |
| 2021/12/15 | 2,786 | 2,852 | 2,760 | 2,779 | 75,000 |
| 2021/12/14 | 2,877 | 2,934 | 2,764 | 2,786 | 142,400 |
| 2021/12/13 | 2,840 | 2,940 | 2,784 | 2,887 | 235,400 |
| 2021/12/10 | 3,075 | 3,095 | 3,025 | 3,080 | 136,100 |
| 2021/12/09 | 3,100 | 3,115 | 3,055 | 3,115 | 44,400 |
| 2021/12/08 | 3,075 | 3,130 | 3,050 | 3,090 | 80,400 |
| 2021/12/07 | 2,967 | 3,015 | 2,929 | 3,005 | 47,900 |
| 2021/12/06 | 2,929 | 2,951 | 2,856 | 2,940 | 46,700 |
| 2021/12/03 | 2,900 | 2,933 | 2,843 | 2,933 | 47,500 |
| 2021/12/02 | 2,970 | 2,993 | 2,900 | 2,901 | 51,800 |
| 2021/12/01 | 2,928 | 2,985 | 2,864 | 2,980 | 48,600 |
| 2021/11/30 | 2,950 | 3,015 | 2,910 | 2,911 | 81,900 |
| 2021/11/29 | 2,852 | 2,955 | 2,844 | 2,851 | 89,100 |
| 2021/11/26 | 3,060 | 3,060 | 2,946 | 2,962 | 79,800 |
| 2021/11/25 | 3,090 | 3,125 | 3,050 | 3,090 | 36,800 |
| 2021/11/24 | 3,190 | 3,200 | 3,045 | 3,060 | 81,200 |
| 2021/11/22 | 3,170 | 3,220 | 3,145 | 3,215 | 64,600 |
| 2021/11/19 | 3,110 | 3,160 | 3,110 | 3,150 | 57,300 |
| 2021/11/18 | 3,200 | 3,200 | 3,080 | 3,105 | 86,100 |
| 2021/11/17 | 3,150 | 3,200 | 3,140 | 3,180 | 125,700 |
| 2021/11/16 | 3,110 | 3,125 | 3,055 | 3,095 | 128,300 |
| 2021/11/15 | 3,000 | 3,065 | 2,999 | 3,055 | 158,200 |
| 2021/11/12 | 2,869 | 2,911 | 2,858 | 2,900 | 59,000 |
| 2021/11/11 | 2,796 | 2,855 | 2,757 | 2,839 | 30,400 |
| 2021/11/10 | 2,781 | 2,822 | 2,758 | 2,807 | 38,600 |
| 2021/11/09 | 2,836 | 2,867 | 2,795 | 2,796 | 29,800 |
| 2021/11/08 | 2,885 | 2,885 | 2,817 | 2,854 | 40,400 |
| 2021/11/05 | 2,909 | 2,926 | 2,866 | 2,880 | 32,500 |
| 2021/11/04 | 2,886 | 2,910 | 2,879 | 2,906 | 46,500 |
| 2021/11/02 | 2,870 | 2,892 | 2,830 | 2,836 | 27,700 |
| 2021/11/01 | 2,890 | 2,906 | 2,862 | 2,880 | 40,800 |
| 2021/10/29 | 2,860 | 2,867 | 2,811 | 2,832 | 28,800 |
| 2021/10/28 | 2,813 | 2,879 | 2,813 | 2,860 | 33,900 |
| 2021/10/27 | 2,896 | 2,896 | 2,823 | 2,859 | 21,500 |
| 2021/10/26 | 2,857 | 2,897 | 2,857 | 2,867 | 47,300 |
| 2021/10/25 | 2,850 | 2,854 | 2,800 | 2,827 | 29,400 |
| 2021/10/22 | 2,750 | 2,877 | 2,750 | 2,850 | 39,100 |
| 2021/10/21 | 2,826 | 2,850 | 2,770 | 2,770 | 41,300 |
| 2021/10/20 | 2,900 | 2,918 | 2,840 | 2,847 | 39,600 |
| 2021/10/19 | 2,836 | 2,892 | 2,836 | 2,884 | 36,700 |
| 2021/10/18 | 2,888 | 2,909 | 2,838 | 2,885 | 48,000 |
| 2021/10/15 | 2,780 | 2,869 | 2,763 | 2,862 | 62,400 |
| 2021/10/14 | 2,669 | 2,727 | 2,660 | 2,716 | 45,700 |
| 2021/10/13 | 2,680 | 2,700 | 2,636 | 2,654 | 54,200 |
| 2021/10/12 | 2,710 | 2,747 | 2,688 | 2,701 | 43,000 |
| 2021/10/11 | 2,702 | 2,736 | 2,666 | 2,714 | 49,500 |
| 2021/10/08 | 2,662 | 2,726 | 2,662 | 2,719 | 50,800 |
| 2021/10/07 | 2,652 | 2,715 | 2,622 | 2,658 | 51,700 |
| 2021/10/06 | 2,670 | 2,723 | 2,599 | 2,615 | 112,000 |
| 2021/10/05 | 2,656 | 2,656 | 2,547 | 2,620 | 117,800 |
| 2021/10/04 | 2,856 | 2,856 | 2,726 | 2,735 | 81,500 |
| 2021/10/01 | 2,824 | 2,873 | 2,797 | 2,820 | 64,500 |
| 2021/09/30 | 2,902 | 2,902 | 2,834 | 2,874 | 56,200 |
| 2021/09/29 | 2,923 | 2,941 | 2,876 | 2,905 | 64,800 |
| 2021/09/28 | 3,005 | 3,010 | 2,939 | 2,962 | 52,300 |
| 2021/09/27 | 3,040 | 3,055 | 3,005 | 3,010 | 26,700 |
| 2021/09/24 | 3,015 | 3,050 | 2,998 | 3,040 | 55,200 |
| 2021/09/22 | 2,980 | 3,000 | 2,911 | 2,963 | 54,300 |
| 2021/09/21 | 2,912 | 2,983 | 2,910 | 2,965 | 73,600 |
| 2021/09/17 | 2,990 | 3,025 | 2,990 | 3,020 | 44,400 |
| 2021/09/16 | 3,035 | 3,055 | 2,971 | 2,994 | 85,300 |
| 2021/09/15 | 3,040 | 3,055 | 3,000 | 3,055 | 72,100 |
| 2021/09/14 | 3,140 | 3,140 | 3,050 | 3,055 | 142,200 |
| 2021/09/13 | 3,175 | 3,200 | 3,060 | 3,145 | 250,700 |
| 2021/09/10 | 3,230 | 3,350 | 3,190 | 3,350 | 106,100 |
| 2021/09/09 | 3,225 | 3,240 | 3,145 | 3,185 | 39,100 |
| 2021/09/08 | 3,175 | 3,230 | 3,155 | 3,230 | 38,400 |
| 2021/09/07 | 3,190 | 3,205 | 3,130 | 3,170 | 46,700 |
| 2021/09/06 | 3,135 | 3,180 | 3,105 | 3,175 | 52,600 |
| 2021/09/03 | 3,035 | 3,125 | 3,035 | 3,100 | 42,500 |
| 2021/09/02 | 3,045 | 3,095 | 3,035 | 3,035 | 40,900 |
| 2021/09/01 | 3,030 | 3,030 | 2,994 | 3,020 | 18,300 |
| 2021/08/31 | 2,983 | 3,030 | 2,978 | 3,020 | 30,100 |
| 2021/08/30 | 2,979 | 3,055 | 2,969 | 3,030 | 47,600 |
| 2021/08/27 | 2,905 | 2,924 | 2,884 | 2,924 | 15,200 |
| 2021/08/26 | 2,928 | 2,947 | 2,897 | 2,908 | 19,700 |
| 2021/08/25 | 2,919 | 2,926 | 2,877 | 2,902 | 24,800 |
| 2021/08/24 | 2,868 | 2,946 | 2,868 | 2,917 | 26,300 |
| 2021/08/23 | 2,775 | 2,887 | 2,765 | 2,853 | 29,500 |
| 2021/08/20 | 2,773 | 2,821 | 2,742 | 2,742 | 44,200 |
| 2021/08/19 | 2,869 | 2,887 | 2,802 | 2,807 | 34,200 |
| 2021/08/18 | 2,853 | 2,915 | 2,804 | 2,886 | 35,400 |
| 2021/08/17 | 2,911 | 2,938 | 2,865 | 2,868 | 38,100 |
| 2021/08/16 | 2,975 | 2,995 | 2,902 | 2,911 | 48,400 |
| 2021/08/13 | 3,025 | 3,055 | 3,000 | 3,020 | 26,000 |
| 2021/08/12 | 3,060 | 3,065 | 3,020 | 3,045 | 19,900 |
| 2021/08/11 | 3,140 | 3,140 | 3,045 | 3,050 | 14,800 |
| 2021/08/10 | 3,050 | 3,110 | 3,015 | 3,095 | 29,300 |
| 2021/08/06 | 3,070 | 3,090 | 3,025 | 3,045 | 18,800 |
| 2021/08/05 | 3,010 | 3,090 | 3,010 | 3,070 | 16,700 |
| 2021/08/04 | 3,055 | 3,070 | 2,994 | 3,005 | 47,600 |
| 2021/08/03 | 3,125 | 3,150 | 3,065 | 3,080 | 20,100 |
| 2021/08/02 | 3,065 | 3,165 | 3,065 | 3,125 | 31,400 |
| 2021/07/30 | 3,090 | 3,130 | 3,055 | 3,065 | 22,300 |
| 2021/07/29 | 3,000 | 3,110 | 3,000 | 3,100 | 20,900 |
| 2021/07/28 | 3,070 | 3,070 | 3,000 | 3,000 | 25,600 |
| 2021/07/27 | 3,090 | 3,125 | 3,070 | 3,070 | 18,800 |
| 2021/07/26 | 3,070 | 3,105 | 3,055 | 3,080 | 19,200 |
| 2021/07/21 | 3,010 | 3,055 | 2,993 | 3,020 | 49,800 |
| 2021/07/20 | 3,015 | 3,090 | 3,015 | 3,020 | 39,800 |
| 2021/07/19 | 3,110 | 3,110 | 3,015 | 3,045 | 44,700 |
| 2021/07/16 | 3,160 | 3,160 | 3,105 | 3,140 | 20,100 |
| 2021/07/15 | 3,220 | 3,240 | 3,165 | 3,165 | 30,300 |
| 2021/07/14 | 3,235 | 3,265 | 3,195 | 3,215 | 27,200 |
| 2021/07/13 | 3,250 | 3,260 | 3,215 | 3,215 | 32,200 |
| 2021/07/12 | 3,325 | 3,325 | 3,240 | 3,240 | 40,000 |
| 2021/07/09 | 3,225 | 3,290 | 3,180 | 3,255 | 48,600 |
| 2021/07/08 | 3,345 | 3,365 | 3,245 | 3,245 | 39,200 |
| 2021/07/07 | 3,360 | 3,430 | 3,350 | 3,355 | 35,500 |
| 2021/07/06 | 3,350 | 3,440 | 3,350 | 3,395 | 42,400 |
| 2021/07/05 | 3,275 | 3,370 | 3,265 | 3,345 | 40,900 |
| 2021/07/02 | 3,325 | 3,325 | 3,210 | 3,275 | 32,900 |
| 2021/07/01 | 3,350 | 3,350 | 3,275 | 3,275 | 35,200 |
| 2021/06/30 | 3,330 | 3,385 | 3,310 | 3,365 | 32,300 |
| 2021/06/29 | 3,395 | 3,410 | 3,310 | 3,310 | 37,200 |
| 2021/06/28 | 3,450 | 3,455 | 3,395 | 3,395 | 35,800 |
| 2021/06/25 | 3,445 | 3,465 | 3,420 | 3,435 | 43,600 |
| 2021/06/24 | 3,495 | 3,495 | 3,365 | 3,380 | 50,800 |
| 2021/06/23 | 3,430 | 3,510 | 3,410 | 3,480 | 99,100 |
| 2021/06/22 | 3,405 | 3,410 | 3,360 | 3,410 | 42,700 |
| 2021/06/21 | 3,325 | 3,415 | 3,320 | 3,365 | 51,700 |
| 2021/06/18 | 3,490 | 3,540 | 3,375 | 3,380 | 58,000 |
| 2021/06/17 | 3,515 | 3,535 | 3,430 | 3,480 | 108,300 |
| 2021/06/16 | 3,450 | 3,550 | 3,390 | 3,515 | 276,800 |
| 2021/06/15 | 3,225 | 3,340 | 3,220 | 3,300 | 116,700 |
| 2021/06/14 | 3,190 | 3,200 | 3,035 | 3,175 | 76,700 |
| 2021/06/11 | 3,150 | 3,175 | 3,090 | 3,125 | 101,100 |
| 2021/06/10 | 3,190 | 3,250 | 3,175 | 3,220 | 41,500 |
| 2021/06/09 | 3,175 | 3,190 | 3,125 | 3,145 | 27,900 |
| 2021/06/08 | 3,260 | 3,295 | 3,165 | 3,175 | 33,700 |
| 2021/06/07 | 3,340 | 3,390 | 3,240 | 3,250 | 43,200 |
| 2021/06/04 | 3,215 | 3,295 | 3,205 | 3,290 | 37,900 |
| 2021/06/03 | 3,195 | 3,270 | 3,180 | 3,240 | 36,000 |
| 2021/06/02 | 3,200 | 3,200 | 3,160 | 3,185 | 17,600 |
| 2021/06/01 | 3,170 | 3,210 | 3,115 | 3,205 | 23,800 |
| 2021/05/31 | 3,215 | 3,235 | 3,170 | 3,180 | 22,800 |
| 2021/05/28 | 3,200 | 3,205 | 3,135 | 3,200 | 27,900 |
| 2021/05/27 | 3,195 | 3,210 | 3,150 | 3,160 | 17,400 |
| 2021/05/26 | 3,180 | 3,230 | 3,150 | 3,195 | 21,900 |
| 2021/05/25 | 3,135 | 3,240 | 3,135 | 3,185 | 32,600 |
| 2021/05/24 | 3,135 | 3,155 | 3,100 | 3,135 | 18,200 |
| 2021/05/21 | 3,165 | 3,175 | 3,100 | 3,115 | 21,100 |
| 2021/05/20 | 3,010 | 3,135 | 3,010 | 3,120 | 26,200 |
| 2021/05/19 | 3,065 | 3,080 | 3,005 | 3,030 | 29,900 |
| 2021/05/18 | 3,090 | 3,090 | 2,995 | 3,055 | 19,700 |
| 2021/05/17 | 3,160 | 3,160 | 2,997 | 3,020 | 26,100 |
| 2021/05/14 | 3,045 | 3,105 | 3,015 | 3,090 | 21,800 |
| 2021/05/13 | 3,010 | 3,075 | 2,972 | 3,010 | 48,500 |
| 2021/05/12 | 3,100 | 3,205 | 3,020 | 3,065 | 34,000 |
| 2021/05/11 | 3,225 | 3,225 | 3,120 | 3,120 | 44,800 |
| 2021/05/10 | 3,300 | 3,305 | 3,250 | 3,255 | 19,600 |
| 2021/05/07 | 3,365 | 3,365 | 3,300 | 3,300 | 16,300 |
| 2021/05/06 | 3,295 | 3,330 | 3,230 | 3,310 | 32,800 |
| 2021/04/30 | 3,400 | 3,400 | 3,280 | 3,285 | 40,000 |
| 2021/04/28 | 3,360 | 3,405 | 3,350 | 3,400 | 24,600 |
| 2021/04/27 | 3,400 | 3,435 | 3,350 | 3,385 | 32,700 |
| 2021/04/26 | 3,340 | 3,425 | 3,340 | 3,400 | 32,600 |
| 2021/04/23 | 3,380 | 3,385 | 3,315 | 3,340 | 31,400 |
| 2021/04/22 | 3,295 | 3,390 | 3,295 | 3,385 | 36,900 |
| 2021/04/21 | 3,330 | 3,345 | 3,230 | 3,235 | 54,600 |
| 2021/04/20 | 3,415 | 3,425 | 3,360 | 3,365 | 26,600 |
| 2021/04/19 | 3,365 | 3,450 | 3,365 | 3,440 | 33,100 |
| 2021/04/16 | 3,380 | 3,430 | 3,375 | 3,375 | 37,200 |
| 2021/04/15 | 3,400 | 3,420 | 3,370 | 3,400 | 35,500 |
| 2021/04/14 | 3,450 | 3,495 | 3,405 | 3,435 | 56,400 |
| 2021/04/13 | 3,415 | 3,475 | 3,370 | 3,425 | 65,900 |
| 2021/04/12 | 3,595 | 3,595 | 3,430 | 3,430 | 77,000 |
| 2021/04/09 | 3,630 | 3,675 | 3,575 | 3,600 | 95,100 |
| 2021/04/08 | 3,595 | 3,610 | 3,525 | 3,610 | 96,900 |
| 2021/04/07 | 3,470 | 3,590 | 3,460 | 3,590 | 92,200 |
| 2021/04/06 | 3,595 | 3,595 | 3,450 | 3,475 | 131,700 |
| 2021/04/05 | 3,570 | 3,635 | 3,530 | 3,550 | 218,900 |
| 2021/04/02 | 3,500 | 3,555 | 3,425 | 3,500 | 252,600 |
| 2021/04/01 | 3,250 | 3,395 | 3,235 | 3,395 | 208,900 |
| 2021/03/31 | 3,190 | 3,215 | 3,170 | 3,185 | 69,500 |
| 2021/03/30 | 3,100 | 3,175 | 3,065 | 3,170 | 49,200 |
| 2021/03/29 | 3,165 | 3,190 | 3,115 | 3,145 | 79,700 |
| 2021/03/26 | 3,045 | 3,120 | 2,991 | 3,110 | 148,800 |
| 2021/03/25 | 3,085 | 3,085 | 2,963 | 3,065 | 203,100 |
| 2021/03/24 | 3,120 | 3,200 | 3,085 | 3,145 | 108,600 |
| 2021/03/23 | 3,155 | 3,280 | 3,155 | 3,185 | 154,700 |
| 2021/03/22 | 3,195 | 3,220 | 3,145 | 3,145 | 111,000 |
| 2021/03/19 | 3,210 | 3,220 | 3,135 | 3,210 | 107,200 |
| 2021/03/18 | 3,150 | 3,270 | 3,150 | 3,245 | 187,600 |
| 2021/03/17 | 3,085 | 3,140 | 3,045 | 3,095 | 131,900 |
| 2021/03/16 | 3,020 | 3,110 | 3,015 | 3,100 | 133,600 |
| 2021/03/15 | 3,135 | 3,135 | 3,000 | 3,025 | 216,300 |
| 2021/03/12 | 3,205 | 3,215 | 3,050 | 3,135 | 312,300 |
| 2021/03/11 | 3,270 | 3,335 | 3,205 | 3,305 | 59,700 |
| 2021/03/10 | 3,350 | 3,360 | 3,250 | 3,270 | 49,400 |
| 2021/03/09 | 3,200 | 3,230 | 2,995 | 3,210 | 128,400 |
| 2021/03/08 | 3,330 | 3,355 | 3,225 | 3,270 | 59,300 |
| 2021/03/05 | 3,205 | 3,285 | 3,130 | 3,270 | 78,600 |
| 2021/03/04 | 3,280 | 3,315 | 3,230 | 3,270 | 55,400 |
| 2021/03/03 | 3,390 | 3,390 | 3,285 | 3,350 | 51,600 |
| 2021/03/02 | 3,550 | 3,550 | 3,410 | 3,445 | 60,700 |
| 2021/03/01 | 3,365 | 3,480 | 3,365 | 3,455 | 42,600 |
| 2021/02/26 | 3,350 | 3,415 | 3,295 | 3,340 | 73,400 |
| 2021/02/25 | 3,530 | 3,550 | 3,440 | 3,465 | 67,000 |
| 2021/02/24 | 3,675 | 3,675 | 3,455 | 3,460 | 107,000 |
| 2021/02/22 | 3,560 | 3,705 | 3,560 | 3,695 | 78,900 |
| 2021/02/19 | 3,500 | 3,570 | 3,450 | 3,535 | 86,600 |
| 2021/02/18 | 3,700 | 3,700 | 3,560 | 3,570 | 99,600 |
| 2021/02/17 | 3,805 | 3,805 | 3,700 | 3,770 | 69,000 |
| 2021/02/16 | 3,765 | 3,820 | 3,740 | 3,775 | 74,900 |
| 2021/02/15 | 3,800 | 3,820 | 3,735 | 3,765 | 66,500 |
| 2021/02/12 | 3,780 | 3,810 | 3,720 | 3,760 | 64,700 |
| 2021/02/10 | 3,775 | 3,775 | 3,690 | 3,710 | 75,600 |
| 2021/02/09 | 3,765 | 3,810 | 3,705 | 3,780 | 88,300 |
| 2021/02/08 | 3,725 | 3,725 | 3,605 | 3,670 | 106,400 |
| 2021/02/05 | 3,785 | 3,865 | 3,720 | 3,725 | 87,100 |
| 2021/02/04 | 3,890 | 3,890 | 3,730 | 3,780 | 97,800 |
| 2021/02/03 | 4,070 | 4,070 | 3,880 | 3,930 | 89,700 |
| 2021/02/02 | 3,995 | 4,090 | 3,940 | 4,055 | 94,900 |
| 2021/02/01 | 3,755 | 3,955 | 3,710 | 3,920 | 67,100 |
| 2021/01/29 | 3,990 | 4,050 | 3,760 | 3,765 | 130,700 |
| 2021/01/28 | 3,850 | 3,990 | 3,780 | 3,945 | 162,600 |
| 2021/01/27 | 4,100 | 4,100 | 3,930 | 3,950 | 175,400 |
| 2021/01/26 | 4,160 | 4,220 | 4,110 | 4,110 | 115,400 |
| 2021/01/25 | 4,090 | 4,260 | 4,050 | 4,210 | 234,300 |
| 2021/01/22 | 4,095 | 4,120 | 3,965 | 3,990 | 115,800 |
| 2021/01/21 | 3,960 | 4,090 | 3,900 | 4,025 | 125,800 |
| 2021/01/20 | 3,920 | 3,995 | 3,895 | 3,955 | 92,000 |
| 2021/01/19 | 3,920 | 4,040 | 3,900 | 3,905 | 111,800 |
| 2021/01/18 | 3,850 | 3,925 | 3,805 | 3,900 | 108,300 |
| 2021/01/15 | 3,920 | 4,085 | 3,910 | 3,960 | 167,300 |
| 2021/01/14 | 4,040 | 4,105 | 3,840 | 3,885 | 216,800 |
| 2021/01/13 | 3,890 | 4,055 | 3,865 | 4,050 | 215,300 |
| 2021/01/12 | 3,790 | 3,915 | 3,740 | 3,905 | 194,000 |
| 2021/01/08 | 3,625 | 3,810 | 3,625 | 3,750 | 181,400 |
| 2021/01/07 | 3,610 | 3,620 | 3,505 | 3,525 | 92,400 |
| 2021/01/06 | 3,740 | 3,740 | 3,610 | 3,610 | 94,500 |
| 2021/01/05 | 3,665 | 3,765 | 3,610 | 3,745 | 101,400 |
| 2021/01/04 | 3,790 | 3,850 | 3,635 | 3,680 | 102,700 |