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 |
|---|---|---|---|---|---|
| 2022/12/30 | 3,590 | 3,605 | 3,460 | 3,460 | 51,100 |
| 2022/12/29 | 3,405 | 3,520 | 3,360 | 3,520 | 50,500 |
| 2022/12/28 | 3,490 | 3,505 | 3,415 | 3,430 | 42,800 |
| 2022/12/27 | 3,465 | 3,490 | 3,405 | 3,470 | 52,300 |
| 2022/12/26 | 3,410 | 3,475 | 3,405 | 3,420 | 26,500 |
| 2022/12/23 | 3,535 | 3,575 | 3,425 | 3,425 | 44,400 |
| 2022/12/22 | 3,650 | 3,690 | 3,595 | 3,595 | 58,500 |
| 2022/12/21 | 3,700 | 3,735 | 3,520 | 3,560 | 58,500 |
| 2022/12/20 | 3,910 | 3,925 | 3,640 | 3,700 | 116,600 |
| 2022/12/19 | 3,855 | 3,965 | 3,855 | 3,930 | 68,200 |
| 2022/12/16 | 3,805 | 3,940 | 3,800 | 3,855 | 72,600 |
| 2022/12/15 | 3,790 | 3,890 | 3,770 | 3,870 | 64,400 |
| 2022/12/14 | 3,790 | 3,880 | 3,745 | 3,860 | 72,700 |
| 2022/12/13 | 3,770 | 3,825 | 3,720 | 3,725 | 73,600 |
| 2022/12/12 | 3,860 | 3,860 | 3,735 | 3,735 | 106,900 |
| 2022/12/09 | 3,750 | 3,905 | 3,750 | 3,860 | 99,000 |
| 2022/12/08 | 3,760 | 3,760 | 3,655 | 3,680 | 29,800 |
| 2022/12/07 | 3,785 | 3,830 | 3,725 | 3,760 | 28,500 |
| 2022/12/06 | 3,750 | 3,825 | 3,730 | 3,820 | 27,900 |
| 2022/12/05 | 3,840 | 3,850 | 3,735 | 3,750 | 25,600 |
| 2022/12/02 | 3,815 | 3,905 | 3,810 | 3,890 | 34,600 |
| 2022/12/01 | 3,935 | 3,985 | 3,880 | 3,915 | 33,400 |
| 2022/11/30 | 3,880 | 3,930 | 3,765 | 3,865 | 45,700 |
| 2022/11/29 | 3,865 | 3,940 | 3,835 | 3,900 | 44,100 |
| 2022/11/28 | 4,100 | 4,145 | 3,935 | 3,970 | 108,200 |
| 2022/11/25 | 4,000 | 4,110 | 3,975 | 4,070 | 107,900 |
| 2022/11/24 | 3,900 | 4,015 | 3,895 | 3,975 | 124,400 |
| 2022/11/22 | 3,710 | 3,890 | 3,710 | 3,855 | 157,600 |
| 2022/11/21 | 3,505 | 3,730 | 3,505 | 3,710 | 119,100 |
| 2022/11/18 | 3,480 | 3,555 | 3,460 | 3,485 | 71,600 |
| 2022/11/17 | 3,515 | 3,515 | 3,405 | 3,430 | 33,400 |
| 2022/11/16 | 3,475 | 3,515 | 3,410 | 3,515 | 56,000 |
| 2022/11/15 | 3,330 | 3,495 | 3,300 | 3,475 | 54,500 |
| 2022/11/14 | 3,420 | 3,430 | 3,290 | 3,290 | 33,900 |
| 2022/11/11 | 3,385 | 3,430 | 3,365 | 3,410 | 49,700 |
| 2022/11/10 | 3,330 | 3,330 | 3,275 | 3,290 | 12,500 |
| 2022/11/09 | 3,270 | 3,335 | 3,260 | 3,335 | 37,100 |
| 2022/11/08 | 3,300 | 3,320 | 3,260 | 3,285 | 28,100 |
| 2022/11/07 | 3,145 | 3,280 | 3,145 | 3,270 | 28,700 |
| 2022/11/04 | 3,140 | 3,190 | 3,130 | 3,140 | 16,500 |
| 2022/11/02 | 3,275 | 3,275 | 3,180 | 3,180 | 19,000 |
| 2022/11/01 | 3,270 | 3,280 | 3,240 | 3,250 | 9,900 |
| 2022/10/31 | 3,265 | 3,285 | 3,230 | 3,260 | 18,800 |
| 2022/10/28 | 3,185 | 3,230 | 3,155 | 3,210 | 50,300 |
| 2022/10/27 | 3,170 | 3,245 | 3,160 | 3,190 | 29,700 |
| 2022/10/26 | 3,200 | 3,210 | 3,165 | 3,190 | 25,500 |
| 2022/10/25 | 3,120 | 3,175 | 3,115 | 3,155 | 24,200 |
| 2022/10/24 | 3,095 | 3,150 | 3,055 | 3,100 | 35,700 |
| 2022/10/21 | 2,941 | 3,025 | 2,941 | 2,999 | 19,300 |
| 2022/10/20 | 2,993 | 3,010 | 2,936 | 2,941 | 23,600 |
| 2022/10/19 | 3,040 | 3,060 | 3,000 | 3,010 | 15,500 |
| 2022/10/18 | 3,030 | 3,070 | 3,005 | 3,045 | 16,200 |
| 2022/10/17 | 2,940 | 3,010 | 2,940 | 3,010 | 18,000 |
| 2022/10/14 | 3,000 | 3,010 | 2,945 | 2,990 | 21,000 |
| 2022/10/13 | 2,932 | 2,957 | 2,890 | 2,903 | 14,700 |
| 2022/10/12 | 2,990 | 3,010 | 2,932 | 2,937 | 34,400 |
| 2022/10/11 | 3,020 | 3,055 | 2,980 | 3,020 | 27,900 |
| 2022/10/07 | 3,135 | 3,170 | 3,085 | 3,135 | 23,100 |
| 2022/10/06 | 3,070 | 3,160 | 3,035 | 3,120 | 19,800 |
| 2022/10/05 | 3,150 | 3,200 | 3,075 | 3,100 | 30,000 |
| 2022/10/04 | 3,045 | 3,100 | 3,010 | 3,095 | 59,600 |
| 2022/10/03 | 2,780 | 2,899 | 2,740 | 2,894 | 36,300 |
| 2022/09/30 | 2,911 | 2,912 | 2,808 | 2,830 | 39,900 |
| 2022/09/29 | 3,050 | 3,050 | 2,932 | 2,950 | 37,300 |
| 2022/09/28 | 3,065 | 3,065 | 2,937 | 2,993 | 52,400 |
| 2022/09/27 | 3,195 | 3,220 | 3,010 | 3,010 | 46,000 |
| 2022/09/26 | 3,085 | 3,135 | 3,040 | 3,055 | 45,600 |
| 2022/09/22 | 3,100 | 3,135 | 3,055 | 3,095 | 27,300 |
| 2022/09/21 | 3,205 | 3,230 | 3,165 | 3,170 | 21,100 |
| 2022/09/20 | 3,215 | 3,300 | 3,215 | 3,275 | 45,500 |
| 2022/09/16 | 3,300 | 3,305 | 3,210 | 3,210 | 48,900 |
| 2022/09/15 | 3,415 | 3,455 | 3,325 | 3,330 | 47,600 |
| 2022/09/14 | 3,305 | 3,435 | 3,305 | 3,385 | 69,400 |
| 2022/09/13 | 3,410 | 3,500 | 3,390 | 3,465 | 118,200 |
| 2022/09/12 | 3,300 | 3,435 | 3,300 | 3,350 | 103,600 |
| 2022/09/09 | 3,225 | 3,275 | 3,150 | 3,250 | 171,900 |
| 2022/09/08 | 3,175 | 3,225 | 3,140 | 3,165 | 73,300 |
| 2022/09/07 | 3,155 | 3,180 | 3,120 | 3,160 | 32,700 |
| 2022/09/06 | 3,160 | 3,200 | 3,145 | 3,170 | 34,700 |
| 2022/09/05 | 3,040 | 3,135 | 3,035 | 3,120 | 20,500 |
| 2022/09/02 | 3,110 | 3,110 | 3,020 | 3,040 | 22,300 |
| 2022/09/01 | 3,105 | 3,130 | 3,090 | 3,110 | 19,700 |
| 2022/08/31 | 3,130 | 3,140 | 3,100 | 3,135 | 14,900 |
| 2022/08/30 | 3,085 | 3,140 | 3,075 | 3,130 | 17,800 |
| 2022/08/29 | 3,010 | 3,100 | 3,005 | 3,065 | 29,600 |
| 2022/08/26 | 3,100 | 3,165 | 3,065 | 3,150 | 31,500 |
| 2022/08/25 | 3,175 | 3,175 | 3,055 | 3,085 | 36,400 |
| 2022/08/24 | 3,170 | 3,280 | 3,115 | 3,120 | 140,400 |
| 2022/08/23 | 3,000 | 3,040 | 2,997 | 3,030 | 14,000 |
| 2022/08/22 | 2,995 | 3,065 | 2,995 | 3,035 | 19,900 |
| 2022/08/19 | 3,020 | 3,070 | 3,020 | 3,045 | 38,100 |
| 2022/08/18 | 2,962 | 3,020 | 2,934 | 3,015 | 27,400 |
| 2022/08/17 | 3,025 | 3,025 | 2,963 | 2,983 | 29,200 |
| 2022/08/16 | 2,992 | 3,020 | 2,978 | 3,015 | 35,100 |
| 2022/08/15 | 2,947 | 3,005 | 2,947 | 2,992 | 34,600 |
| 2022/08/12 | 2,882 | 2,937 | 2,882 | 2,937 | 55,000 |
| 2022/08/10 | 2,866 | 2,866 | 2,813 | 2,864 | 17,800 |
| 2022/08/09 | 2,900 | 2,900 | 2,855 | 2,882 | 16,400 |
| 2022/08/08 | 2,884 | 2,913 | 2,856 | 2,913 | 25,800 |
| 2022/08/05 | 2,829 | 2,881 | 2,808 | 2,870 | 26,100 |
| 2022/08/04 | 2,840 | 2,873 | 2,825 | 2,831 | 27,900 |
| 2022/08/03 | 2,810 | 2,832 | 2,787 | 2,827 | 20,100 |
| 2022/08/02 | 2,844 | 2,844 | 2,795 | 2,817 | 16,800 |
| 2022/08/01 | 2,810 | 2,845 | 2,775 | 2,845 | 24,600 |
| 2022/07/29 | 2,831 | 2,831 | 2,780 | 2,810 | 21,100 |
| 2022/07/28 | 2,823 | 2,849 | 2,795 | 2,831 | 25,900 |
| 2022/07/27 | 2,774 | 2,837 | 2,774 | 2,827 | 30,300 |
| 2022/07/26 | 2,796 | 2,819 | 2,770 | 2,773 | 17,800 |
| 2022/07/25 | 2,781 | 2,807 | 2,762 | 2,807 | 16,900 |
| 2022/07/22 | 2,795 | 2,828 | 2,790 | 2,796 | 27,400 |
| 2022/07/21 | 2,777 | 2,795 | 2,759 | 2,790 | 14,700 |
| 2022/07/20 | 2,777 | 2,825 | 2,773 | 2,777 | 31,300 |
| 2022/07/19 | 2,697 | 2,750 | 2,697 | 2,739 | 17,800 |
| 2022/07/15 | 2,753 | 2,753 | 2,700 | 2,712 | 14,900 |
| 2022/07/14 | 2,737 | 2,765 | 2,717 | 2,743 | 21,900 |
| 2022/07/13 | 2,679 | 2,753 | 2,666 | 2,745 | 22,700 |
| 2022/07/12 | 2,698 | 2,698 | 2,652 | 2,686 | 16,500 |
| 2022/07/11 | 2,757 | 2,774 | 2,725 | 2,725 | 27,800 |
| 2022/07/08 | 2,697 | 2,737 | 2,664 | 2,669 | 30,700 |
| 2022/07/07 | 2,641 | 2,697 | 2,623 | 2,683 | 21,600 |
| 2022/07/06 | 2,660 | 2,676 | 2,612 | 2,612 | 14,900 |
| 2022/07/05 | 2,644 | 2,728 | 2,635 | 2,689 | 30,500 |
| 2022/07/04 | 2,661 | 2,692 | 2,622 | 2,664 | 24,600 |
| 2022/07/01 | 2,653 | 2,661 | 2,551 | 2,596 | 31,200 |
| 2022/06/30 | 2,752 | 2,759 | 2,655 | 2,656 | 40,100 |
| 2022/06/29 | 2,782 | 2,792 | 2,685 | 2,775 | 78,300 |
| 2022/06/28 | 2,702 | 2,804 | 2,702 | 2,800 | 73,300 |
| 2022/06/27 | 2,717 | 2,717 | 2,638 | 2,696 | 35,100 |
| 2022/06/24 | 2,695 | 2,721 | 2,661 | 2,675 | 37,800 |
| 2022/06/23 | 2,565 | 2,697 | 2,565 | 2,669 | 51,900 |
| 2022/06/22 | 2,781 | 2,782 | 2,542 | 2,565 | 60,100 |
| 2022/06/21 | 2,615 | 2,770 | 2,615 | 2,731 | 94,700 |
| 2022/06/20 | 2,595 | 2,605 | 2,528 | 2,599 | 61,000 |
| 2022/06/17 | 2,501 | 2,573 | 2,471 | 2,508 | 72,400 |
| 2022/06/16 | 2,535 | 2,610 | 2,493 | 2,583 | 101,100 |
| 2022/06/15 | 2,497 | 2,549 | 2,488 | 2,532 | 66,400 |
| 2022/06/14 | 2,448 | 2,471 | 2,408 | 2,460 | 65,800 |
| 2022/06/13 | 2,501 | 2,572 | 2,482 | 2,498 | 131,300 |
| 2022/06/10 | 2,830 | 2,830 | 2,771 | 2,778 | 68,700 |
| 2022/06/09 | 2,790 | 2,828 | 2,768 | 2,825 | 53,800 |
| 2022/06/08 | 2,755 | 2,795 | 2,746 | 2,776 | 43,800 |
| 2022/06/07 | 2,735 | 2,752 | 2,718 | 2,740 | 40,600 |
| 2022/06/06 | 2,675 | 2,730 | 2,660 | 2,718 | 25,700 |
| 2022/06/03 | 2,692 | 2,709 | 2,672 | 2,690 | 34,700 |
| 2022/06/02 | 2,642 | 2,692 | 2,642 | 2,692 | 33,600 |
| 2022/06/01 | 2,618 | 2,690 | 2,594 | 2,680 | 27,600 |
| 2022/05/31 | 2,662 | 2,662 | 2,615 | 2,615 | 30,600 |
| 2022/05/30 | 2,619 | 2,700 | 2,603 | 2,687 | 89,200 |
| 2022/05/27 | 2,550 | 2,595 | 2,545 | 2,594 | 26,200 |
| 2022/05/26 | 2,548 | 2,564 | 2,500 | 2,548 | 22,500 |
| 2022/05/25 | 2,521 | 2,529 | 2,481 | 2,498 | 14,300 |
| 2022/05/24 | 2,580 | 2,580 | 2,531 | 2,536 | 23,200 |
| 2022/05/23 | 2,568 | 2,595 | 2,548 | 2,580 | 27,900 |
| 2022/05/20 | 2,459 | 2,556 | 2,459 | 2,556 | 23,900 |
| 2022/05/19 | 2,458 | 2,517 | 2,458 | 2,469 | 33,700 |
| 2022/05/18 | 2,564 | 2,602 | 2,510 | 2,558 | 36,300 |
| 2022/05/17 | 2,490 | 2,548 | 2,486 | 2,548 | 40,800 |
| 2022/05/16 | 2,500 | 2,514 | 2,460 | 2,499 | 39,300 |
| 2022/05/13 | 2,419 | 2,469 | 2,394 | 2,462 | 32,200 |
| 2022/05/12 | 2,447 | 2,447 | 2,343 | 2,379 | 26,700 |
| 2022/05/11 | 2,373 | 2,417 | 2,353 | 2,400 | 26,700 |
| 2022/05/10 | 2,366 | 2,383 | 2,297 | 2,380 | 35,900 |
| 2022/05/09 | 2,417 | 2,455 | 2,380 | 2,383 | 21,600 |
| 2022/05/06 | 2,393 | 2,448 | 2,352 | 2,443 | 33,300 |
| 2022/05/02 | 2,368 | 2,411 | 2,315 | 2,375 | 37,400 |
| 2022/04/28 | 2,445 | 2,450 | 2,368 | 2,368 | 39,500 |
| 2022/04/27 | 2,356 | 2,478 | 2,344 | 2,475 | 72,900 |
| 2022/04/26 | 2,453 | 2,453 | 2,372 | 2,417 | 19,900 |
| 2022/04/25 | 2,379 | 2,414 | 2,371 | 2,382 | 36,200 |
| 2022/04/22 | 2,523 | 2,523 | 2,444 | 2,452 | 20,100 |
| 2022/04/21 | 2,490 | 2,524 | 2,478 | 2,500 | 32,500 |
| 2022/04/20 | 2,549 | 2,549 | 2,468 | 2,468 | 29,000 |
| 2022/04/19 | 2,436 | 2,540 | 2,432 | 2,532 | 38,300 |
| 2022/04/18 | 2,452 | 2,452 | 2,372 | 2,414 | 34,800 |
| 2022/04/15 | 2,530 | 2,530 | 2,448 | 2,459 | 32,600 |
| 2022/04/14 | 2,581 | 2,601 | 2,556 | 2,563 | 39,500 |
| 2022/04/13 | 2,433 | 2,549 | 2,433 | 2,541 | 38,500 |
| 2022/04/12 | 2,431 | 2,496 | 2,430 | 2,470 | 39,600 |
| 2022/04/11 | 2,419 | 2,494 | 2,412 | 2,460 | 43,200 |
| 2022/04/08 | 2,472 | 2,505 | 2,410 | 2,419 | 39,800 |
| 2022/04/07 | 2,472 | 2,529 | 2,448 | 2,472 | 45,200 |
| 2022/04/06 | 2,480 | 2,536 | 2,464 | 2,522 | 53,400 |
| 2022/04/05 | 2,583 | 2,591 | 2,478 | 2,516 | 51,500 |
| 2022/04/04 | 2,548 | 2,556 | 2,495 | 2,551 | 35,600 |
| 2022/04/01 | 2,576 | 2,590 | 2,513 | 2,527 | 51,600 |
| 2022/03/31 | 2,588 | 2,628 | 2,555 | 2,600 | 49,500 |
| 2022/03/30 | 2,566 | 2,615 | 2,555 | 2,582 | 44,500 |
| 2022/03/29 | 2,608 | 2,630 | 2,531 | 2,559 | 48,100 |
| 2022/03/28 | 2,631 | 2,635 | 2,580 | 2,609 | 46,500 |
| 2022/03/25 | 2,618 | 2,640 | 2,570 | 2,609 | 50,200 |
| 2022/03/24 | 2,483 | 2,597 | 2,461 | 2,583 | 55,400 |
| 2022/03/23 | 2,500 | 2,569 | 2,500 | 2,533 | 55,100 |
| 2022/03/22 | 2,498 | 2,499 | 2,414 | 2,447 | 34,200 |
| 2022/03/18 | 2,431 | 2,468 | 2,427 | 2,460 | 52,200 |
| 2022/03/17 | 2,366 | 2,442 | 2,359 | 2,437 | 90,700 |
| 2022/03/16 | 2,152 | 2,289 | 2,125 | 2,270 | 81,800 |
| 2022/03/15 | 2,068 | 2,109 | 2,039 | 2,105 | 52,300 |
| 2022/03/14 | 2,058 | 2,110 | 2,055 | 2,069 | 67,800 |
| 2022/03/11 | 2,141 | 2,191 | 2,051 | 2,073 | 133,100 |
| 2022/03/10 | 2,273 | 2,298 | 2,234 | 2,284 | 59,200 |
| 2022/03/09 | 2,156 | 2,226 | 2,138 | 2,185 | 43,800 |
| 2022/03/08 | 2,096 | 2,209 | 2,054 | 2,156 | 60,900 |
| 2022/03/07 | 2,205 | 2,205 | 2,108 | 2,131 | 59,800 |
| 2022/03/04 | 2,311 | 2,318 | 2,218 | 2,243 | 42,800 |
| 2022/03/03 | 2,359 | 2,381 | 2,326 | 2,343 | 40,300 |
| 2022/03/02 | 2,320 | 2,352 | 2,300 | 2,344 | 26,700 |
| 2022/03/01 | 2,384 | 2,396 | 2,366 | 2,379 | 37,200 |
| 2022/02/28 | 2,270 | 2,363 | 2,265 | 2,361 | 42,600 |
| 2022/02/25 | 2,186 | 2,332 | 2,186 | 2,320 | 66,000 |
| 2022/02/24 | 2,208 | 2,220 | 2,134 | 2,161 | 66,800 |
| 2022/02/22 | 2,227 | 2,259 | 2,176 | 2,223 | 57,800 |
| 2022/02/21 | 2,303 | 2,305 | 2,212 | 2,298 | 43,000 |
| 2022/02/18 | 2,283 | 2,336 | 2,269 | 2,314 | 49,100 |
| 2022/02/17 | 2,366 | 2,383 | 2,326 | 2,333 | 35,800 |
| 2022/02/16 | 2,340 | 2,366 | 2,329 | 2,358 | 53,900 |
| 2022/02/15 | 2,326 | 2,326 | 2,252 | 2,272 | 42,100 |
| 2022/02/14 | 2,273 | 2,306 | 2,252 | 2,276 | 35,900 |
| 2022/02/10 | 2,340 | 2,391 | 2,314 | 2,346 | 50,700 |
| 2022/02/09 | 2,251 | 2,315 | 2,251 | 2,315 | 42,200 |
| 2022/02/08 | 2,246 | 2,288 | 2,216 | 2,230 | 38,100 |
| 2022/02/07 | 2,257 | 2,257 | 2,216 | 2,241 | 36,500 |
| 2022/02/04 | 2,226 | 2,285 | 2,225 | 2,285 | 41,400 |
| 2022/02/03 | 2,348 | 2,348 | 2,251 | 2,272 | 47,100 |
| 2022/02/02 | 2,290 | 2,333 | 2,250 | 2,329 | 54,500 |
| 2022/02/01 | 2,280 | 2,307 | 2,211 | 2,240 | 66,300 |
| 2022/01/31 | 2,100 | 2,215 | 2,100 | 2,180 | 62,800 |
| 2022/01/28 | 2,071 | 2,100 | 2,009 | 2,089 | 91,500 |
| 2022/01/27 | 2,248 | 2,248 | 2,066 | 2,069 | 114,400 |
| 2022/01/26 | 2,185 | 2,230 | 2,159 | 2,198 | 60,100 |
| 2022/01/25 | 2,277 | 2,324 | 2,183 | 2,203 | 57,500 |
| 2022/01/24 | 2,224 | 2,318 | 2,216 | 2,310 | 43,500 |
| 2022/01/21 | 2,264 | 2,280 | 2,225 | 2,263 | 63,200 |
| 2022/01/20 | 2,290 | 2,347 | 2,252 | 2,334 | 64,400 |
| 2022/01/19 | 2,382 | 2,390 | 2,283 | 2,291 | 115,600 |
| 2022/01/18 | 2,485 | 2,530 | 2,424 | 2,453 | 62,600 |
| 2022/01/17 | 2,556 | 2,560 | 2,498 | 2,500 | 43,000 |
| 2022/01/14 | 2,564 | 2,564 | 2,515 | 2,548 | 50,300 |
| 2022/01/13 | 2,597 | 2,642 | 2,585 | 2,592 | 54,100 |
| 2022/01/12 | 2,540 | 2,587 | 2,515 | 2,572 | 70,600 |
| 2022/01/11 | 2,567 | 2,589 | 2,501 | 2,501 | 86,500 |
| 2022/01/07 | 2,643 | 2,693 | 2,578 | 2,610 | 80,500 |
| 2022/01/06 | 2,700 | 2,700 | 2,634 | 2,643 | 76,200 |
| 2022/01/05 | 2,825 | 2,825 | 2,745 | 2,745 | 72,200 |
| 2022/01/04 | 2,815 | 2,848 | 2,797 | 2,830 | 64,500 |