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 |
|---|---|---|---|---|---|
| 2023/12/29 | 4,200 | 4,230 | 4,135 | 4,190 | 86,200 |
| 2023/12/28 | 4,205 | 4,240 | 4,125 | 4,240 | 122,200 |
| 2023/12/27 | 3,915 | 4,145 | 3,915 | 4,135 | 141,900 |
| 2023/12/26 | 3,830 | 3,905 | 3,820 | 3,855 | 57,400 |
| 2023/12/25 | 3,870 | 3,925 | 3,835 | 3,845 | 67,700 |
| 2023/12/22 | 3,890 | 3,970 | 3,865 | 3,880 | 82,500 |
| 2023/12/21 | 3,900 | 3,950 | 3,885 | 3,935 | 57,400 |
| 2023/12/20 | 4,070 | 4,085 | 3,975 | 3,995 | 77,400 |
| 2023/12/19 | 3,890 | 4,030 | 3,870 | 4,020 | 71,600 |
| 2023/12/18 | 3,890 | 3,955 | 3,835 | 3,945 | 75,800 |
| 2023/12/15 | 3,920 | 3,980 | 3,895 | 3,940 | 87,500 |
| 2023/12/14 | 4,110 | 4,160 | 3,930 | 3,955 | 131,800 |
| 2023/12/13 | 4,050 | 4,180 | 4,015 | 4,145 | 113,600 |
| 2023/12/12 | 4,280 | 4,390 | 4,030 | 4,070 | 302,100 |
| 2023/12/11 | 4,500 | 4,575 | 4,420 | 4,490 | 134,900 |
| 2023/12/08 | 4,400 | 4,475 | 4,350 | 4,370 | 74,100 |
| 2023/12/07 | 4,520 | 4,525 | 4,410 | 4,410 | 88,700 |
| 2023/12/06 | 4,550 | 4,705 | 4,550 | 4,660 | 76,200 |
| 2023/12/05 | 4,795 | 4,800 | 4,535 | 4,535 | 104,500 |
| 2023/12/04 | 4,735 | 4,865 | 4,640 | 4,830 | 76,900 |
| 2023/12/01 | 4,680 | 4,700 | 4,595 | 4,670 | 73,900 |
| 2023/11/30 | 4,780 | 4,880 | 4,755 | 4,785 | 62,000 |
| 2023/11/29 | 4,800 | 4,870 | 4,790 | 4,835 | 28,000 |
| 2023/11/28 | 4,890 | 4,925 | 4,755 | 4,835 | 57,800 |
| 2023/11/27 | 4,890 | 5,010 | 4,835 | 4,900 | 67,000 |
| 2023/11/24 | 5,030 | 5,070 | 4,875 | 4,920 | 104,700 |
| 2023/11/22 | 4,895 | 5,010 | 4,855 | 5,010 | 104,900 |
| 2023/11/21 | 5,080 | 5,080 | 4,930 | 5,030 | 115,600 |
| 2023/11/20 | 4,955 | 5,170 | 4,925 | 4,960 | 190,900 |
| 2023/11/17 | 4,990 | 5,000 | 4,785 | 4,925 | 216,900 |
| 2023/11/16 | 5,000 | 5,030 | 4,765 | 4,920 | 336,300 |
| 2023/11/15 | 4,480 | 4,610 | 4,450 | 4,610 | 112,000 |
| 2023/11/14 | 4,300 | 4,370 | 4,300 | 4,360 | 25,600 |
| 2023/11/13 | 4,410 | 4,485 | 4,290 | 4,295 | 46,900 |
| 2023/11/10 | 4,360 | 4,370 | 4,260 | 4,360 | 47,300 |
| 2023/11/09 | 4,345 | 4,435 | 4,330 | 4,390 | 30,000 |
| 2023/11/08 | 4,455 | 4,480 | 4,330 | 4,345 | 51,900 |
| 2023/11/07 | 4,485 | 4,485 | 4,375 | 4,405 | 51,000 |
| 2023/11/06 | 4,470 | 4,505 | 4,375 | 4,395 | 90,300 |
| 2023/11/02 | 4,160 | 4,345 | 4,155 | 4,330 | 101,300 |
| 2023/11/01 | 4,160 | 4,165 | 4,005 | 4,020 | 58,300 |
| 2023/10/31 | 4,100 | 4,140 | 3,945 | 4,105 | 85,800 |
| 2023/10/30 | 4,120 | 4,230 | 4,085 | 4,125 | 72,300 |
| 2023/10/27 | 4,200 | 4,245 | 4,125 | 4,140 | 116,000 |
| 2023/10/26 | 4,375 | 4,375 | 4,170 | 4,215 | 276,400 |
| 2023/10/25 | 4,435 | 4,650 | 4,345 | 4,585 | 161,000 |
| 2023/10/24 | 4,280 | 4,365 | 4,115 | 4,305 | 58,700 |
| 2023/10/23 | 4,275 | 4,325 | 4,250 | 4,270 | 68,500 |
| 2023/10/20 | 4,300 | 4,335 | 4,220 | 4,250 | 79,500 |
| 2023/10/19 | 4,360 | 4,490 | 4,355 | 4,395 | 75,100 |
| 2023/10/18 | 4,315 | 4,480 | 4,270 | 4,475 | 67,900 |
| 2023/10/17 | 4,340 | 4,405 | 4,280 | 4,335 | 59,700 |
| 2023/10/16 | 4,160 | 4,260 | 4,130 | 4,215 | 54,100 |
| 2023/10/13 | 4,450 | 4,450 | 4,265 | 4,270 | 74,400 |
| 2023/10/12 | 4,170 | 4,410 | 4,155 | 4,395 | 104,400 |
| 2023/10/11 | 4,170 | 4,190 | 4,090 | 4,110 | 45,800 |
| 2023/10/10 | 4,130 | 4,220 | 4,120 | 4,160 | 57,600 |
| 2023/10/06 | 4,120 | 4,180 | 4,065 | 4,090 | 47,300 |
| 2023/10/05 | 4,030 | 4,180 | 4,030 | 4,165 | 51,300 |
| 2023/10/04 | 4,045 | 4,115 | 3,895 | 4,020 | 105,600 |
| 2023/10/03 | 4,255 | 4,265 | 4,130 | 4,165 | 73,200 |
| 2023/10/02 | 4,325 | 4,420 | 4,310 | 4,325 | 71,400 |
| 2023/09/29 | 4,310 | 4,370 | 4,225 | 4,255 | 70,400 |
| 2023/09/28 | 4,375 | 4,375 | 4,250 | 4,280 | 52,200 |
| 2023/09/27 | 4,265 | 4,370 | 4,240 | 4,330 | 54,700 |
| 2023/09/26 | 4,480 | 4,485 | 4,290 | 4,300 | 60,000 |
| 2023/09/25 | 4,270 | 4,455 | 4,255 | 4,455 | 67,100 |
| 2023/09/22 | 4,220 | 4,350 | 4,220 | 4,260 | 71,100 |
| 2023/09/21 | 4,355 | 4,365 | 4,270 | 4,285 | 62,800 |
| 2023/09/20 | 4,430 | 4,520 | 4,380 | 4,400 | 50,500 |
| 2023/09/19 | 4,620 | 4,620 | 4,425 | 4,465 | 112,900 |
| 2023/09/15 | 4,860 | 4,890 | 4,665 | 4,675 | 90,700 |
| 2023/09/14 | 4,630 | 4,835 | 4,630 | 4,720 | 103,900 |
| 2023/09/13 | 4,670 | 4,755 | 4,610 | 4,675 | 128,500 |
| 2023/09/12 | 5,210 | 5,320 | 4,680 | 4,790 | 313,800 |
| 2023/09/11 | 5,120 | 5,120 | 4,915 | 4,985 | 126,000 |
| 2023/09/08 | 5,070 | 5,120 | 5,020 | 5,090 | 64,200 |
| 2023/09/07 | 5,280 | 5,280 | 5,110 | 5,150 | 49,500 |
| 2023/09/06 | 5,140 | 5,270 | 5,130 | 5,210 | 61,400 |
| 2023/09/05 | 5,020 | 5,150 | 4,985 | 5,140 | 57,800 |
| 2023/09/04 | 5,100 | 5,130 | 5,030 | 5,070 | 29,400 |
| 2023/09/01 | 5,140 | 5,140 | 5,040 | 5,080 | 27,400 |
| 2023/08/31 | 5,040 | 5,140 | 5,010 | 5,130 | 38,200 |
| 2023/08/30 | 5,100 | 5,110 | 4,985 | 5,020 | 26,700 |
| 2023/08/29 | 5,100 | 5,110 | 4,995 | 5,020 | 20,800 |
| 2023/08/28 | 4,980 | 5,050 | 4,940 | 5,030 | 26,400 |
| 2023/08/25 | 4,920 | 4,935 | 4,860 | 4,910 | 31,400 |
| 2023/08/24 | 5,080 | 5,130 | 4,995 | 5,010 | 30,400 |
| 2023/08/23 | 4,945 | 4,975 | 4,870 | 4,970 | 21,100 |
| 2023/08/22 | 5,000 | 5,030 | 4,905 | 4,945 | 37,200 |
| 2023/08/21 | 4,925 | 4,980 | 4,885 | 4,930 | 33,100 |
| 2023/08/18 | 4,740 | 4,945 | 4,740 | 4,925 | 53,700 |
| 2023/08/17 | 4,660 | 4,810 | 4,660 | 4,810 | 42,500 |
| 2023/08/16 | 4,800 | 4,830 | 4,745 | 4,750 | 35,600 |
| 2023/08/15 | 4,895 | 4,945 | 4,830 | 4,870 | 38,400 |
| 2023/08/14 | 4,910 | 4,920 | 4,800 | 4,840 | 47,300 |
| 2023/08/10 | 4,930 | 4,955 | 4,830 | 4,930 | 48,800 |
| 2023/08/09 | 4,820 | 5,010 | 4,820 | 4,995 | 49,200 |
| 2023/08/08 | 5,080 | 5,080 | 4,835 | 4,860 | 83,600 |
| 2023/08/07 | 5,030 | 5,080 | 4,970 | 5,080 | 58,700 |
| 2023/08/04 | 5,160 | 5,200 | 5,050 | 5,100 | 53,100 |
| 2023/08/03 | 5,190 | 5,240 | 5,150 | 5,170 | 40,900 |
| 2023/08/02 | 5,380 | 5,450 | 5,290 | 5,350 | 42,300 |
| 2023/08/01 | 5,320 | 5,420 | 5,290 | 5,410 | 30,200 |
| 2023/07/31 | 5,270 | 5,350 | 5,230 | 5,320 | 101,200 |
| 2023/07/28 | 5,110 | 5,250 | 5,050 | 5,120 | 79,100 |
| 2023/07/27 | 5,100 | 5,240 | 5,100 | 5,240 | 40,500 |
| 2023/07/26 | 5,200 | 5,220 | 5,140 | 5,160 | 25,200 |
| 2023/07/25 | 5,220 | 5,230 | 5,150 | 5,200 | 37,100 |
| 2023/07/24 | 5,220 | 5,300 | 5,180 | 5,250 | 45,800 |
| 2023/07/21 | 5,160 | 5,190 | 5,100 | 5,150 | 57,000 |
| 2023/07/20 | 5,370 | 5,390 | 5,250 | 5,290 | 62,000 |
| 2023/07/19 | 5,510 | 5,520 | 5,400 | 5,470 | 63,300 |
| 2023/07/18 | 5,530 | 5,610 | 5,420 | 5,490 | 69,100 |
| 2023/07/14 | 5,380 | 5,400 | 5,260 | 5,370 | 44,200 |
| 2023/07/13 | 5,190 | 5,360 | 5,100 | 5,340 | 65,100 |
| 2023/07/12 | 5,380 | 5,380 | 5,150 | 5,160 | 103,900 |
| 2023/07/11 | 5,460 | 5,650 | 5,410 | 5,480 | 117,000 |
| 2023/07/10 | 5,580 | 5,610 | 5,370 | 5,420 | 80,200 |
| 2023/07/07 | 5,620 | 5,720 | 5,580 | 5,580 | 72,000 |
| 2023/07/06 | 5,800 | 5,850 | 5,650 | 5,720 | 156,500 |
| 2023/07/05 | 6,210 | 6,230 | 6,010 | 6,070 | 139,900 |
| 2023/07/04 | 5,940 | 6,180 | 5,890 | 6,130 | 201,100 |
| 2023/07/03 | 5,890 | 5,930 | 5,790 | 5,910 | 97,200 |
| 2023/06/30 | 5,760 | 5,800 | 5,680 | 5,800 | 68,800 |
| 2023/06/29 | 5,810 | 5,940 | 5,780 | 5,840 | 80,900 |
| 2023/06/28 | 5,980 | 6,010 | 5,730 | 5,840 | 79,400 |
| 2023/06/27 | 5,890 | 5,900 | 5,720 | 5,780 | 68,900 |
| 2023/06/26 | 6,050 | 6,080 | 5,960 | 5,960 | 113,800 |
| 2023/06/23 | 6,280 | 6,400 | 6,010 | 6,110 | 113,200 |
| 2023/06/22 | 6,530 | 6,600 | 6,270 | 6,270 | 134,500 |
| 2023/06/21 | 6,640 | 6,700 | 6,580 | 6,630 | 92,900 |
| 2023/06/20 | 6,390 | 6,760 | 6,390 | 6,740 | 136,000 |
| 2023/06/19 | 6,470 | 6,580 | 6,340 | 6,440 | 101,100 |
| 2023/06/16 | 6,520 | 6,550 | 6,330 | 6,550 | 135,400 |
| 2023/06/15 | 6,280 | 6,790 | 6,260 | 6,440 | 266,300 |
| 2023/06/14 | 6,810 | 6,810 | 6,290 | 6,340 | 209,900 |
| 2023/06/13 | 6,450 | 6,930 | 6,360 | 6,580 | 434,100 |
| 2023/06/12 | 5,650 | 6,190 | 5,410 | 6,190 | 500,200 |
| 2023/06/09 | 5,460 | 5,600 | 5,360 | 5,550 | 155,500 |
| 2023/06/08 | 5,510 | 5,590 | 5,330 | 5,390 | 82,700 |
| 2023/06/07 | 5,560 | 5,790 | 5,530 | 5,550 | 138,800 |
| 2023/06/06 | 5,460 | 5,540 | 5,410 | 5,490 | 100,300 |
| 2023/06/05 | 5,630 | 5,630 | 5,450 | 5,550 | 84,200 |
| 2023/06/02 | 5,720 | 5,720 | 5,560 | 5,570 | 65,000 |
| 2023/06/01 | 5,560 | 5,700 | 5,480 | 5,660 | 80,200 |
| 2023/05/31 | 5,850 | 5,880 | 5,610 | 5,610 | 117,500 |
| 2023/05/30 | 5,830 | 5,970 | 5,750 | 5,920 | 103,000 |
| 2023/05/29 | 6,060 | 6,140 | 5,760 | 5,780 | 213,900 |
| 2023/05/26 | 5,760 | 6,020 | 5,680 | 5,860 | 246,400 |
| 2023/05/25 | 5,500 | 5,750 | 5,500 | 5,610 | 143,300 |
| 2023/05/24 | 5,380 | 5,570 | 5,350 | 5,530 | 71,700 |
| 2023/05/23 | 5,620 | 5,630 | 5,420 | 5,480 | 109,900 |
| 2023/05/22 | 5,430 | 5,580 | 5,290 | 5,580 | 127,800 |
| 2023/05/19 | 5,380 | 5,600 | 5,360 | 5,510 | 257,900 |
| 2023/05/18 | 5,350 | 5,360 | 5,190 | 5,280 | 119,400 |
| 2023/05/17 | 5,360 | 5,460 | 5,270 | 5,290 | 82,600 |
| 2023/05/16 | 5,220 | 5,450 | 5,210 | 5,360 | 93,200 |
| 2023/05/15 | 5,250 | 5,250 | 5,140 | 5,190 | 58,700 |
| 2023/05/12 | 5,140 | 5,250 | 5,070 | 5,210 | 90,100 |
| 2023/05/11 | 5,090 | 5,340 | 5,090 | 5,240 | 175,800 |
| 2023/05/10 | 4,950 | 5,120 | 4,910 | 5,070 | 78,700 |
| 2023/05/09 | 4,870 | 5,050 | 4,870 | 5,040 | 78,000 |
| 2023/05/08 | 4,800 | 4,870 | 4,710 | 4,870 | 73,000 |
| 2023/05/02 | 4,785 | 4,915 | 4,775 | 4,800 | 93,800 |
| 2023/05/01 | 4,730 | 4,840 | 4,710 | 4,800 | 83,700 |
| 2023/04/28 | 4,800 | 4,840 | 4,685 | 4,800 | 144,200 |
| 2023/04/27 | 5,010 | 5,160 | 4,635 | 4,760 | 363,700 |
| 2023/04/26 | 5,060 | 5,090 | 4,985 | 4,995 | 113,900 |
| 2023/04/25 | 5,290 | 5,370 | 5,140 | 5,190 | 215,400 |
| 2023/04/24 | 4,975 | 5,300 | 4,940 | 5,280 | 191,300 |
| 2023/04/21 | 4,805 | 5,230 | 4,800 | 5,020 | 238,300 |
| 2023/04/20 | 4,760 | 4,940 | 4,725 | 4,865 | 101,300 |
| 2023/04/19 | 4,950 | 5,010 | 4,775 | 4,800 | 142,500 |
| 2023/04/18 | 4,740 | 4,940 | 4,720 | 4,935 | 203,900 |
| 2023/04/17 | 4,665 | 4,670 | 4,540 | 4,670 | 125,600 |
| 2023/04/14 | 4,800 | 4,820 | 4,650 | 4,670 | 78,600 |
| 2023/04/13 | 4,790 | 4,805 | 4,690 | 4,745 | 100,000 |
| 2023/04/12 | 4,900 | 4,900 | 4,760 | 4,860 | 111,000 |
| 2023/04/11 | 5,100 | 5,130 | 4,965 | 5,000 | 117,100 |
| 2023/04/10 | 4,990 | 4,990 | 4,770 | 4,960 | 133,400 |
| 2023/04/07 | 5,020 | 5,080 | 4,900 | 4,955 | 149,200 |
| 2023/04/06 | 5,140 | 5,180 | 4,890 | 5,050 | 248,200 |
| 2023/04/05 | 5,390 | 5,540 | 5,320 | 5,380 | 195,900 |
| 2023/04/04 | 5,730 | 5,730 | 5,470 | 5,580 | 338,100 |
| 2023/04/03 | 5,680 | 5,850 | 5,360 | 5,510 | 480,000 |
| 2023/03/31 | 4,965 | 5,190 | 4,875 | 5,080 | 251,100 |
| 2023/03/30 | 4,415 | 4,975 | 4,350 | 4,965 | 359,300 |
| 2023/03/29 | 4,170 | 4,275 | 4,145 | 4,275 | 51,200 |
| 2023/03/28 | 4,315 | 4,315 | 4,185 | 4,200 | 61,100 |
| 2023/03/27 | 4,415 | 4,420 | 4,310 | 4,310 | 63,200 |
| 2023/03/24 | 4,500 | 4,545 | 4,365 | 4,415 | 118,500 |
| 2023/03/23 | 4,245 | 4,460 | 4,245 | 4,390 | 108,700 |
| 2023/03/22 | 4,165 | 4,380 | 4,120 | 4,305 | 112,600 |
| 2023/03/20 | 4,220 | 4,230 | 4,005 | 4,025 | 74,500 |
| 2023/03/17 | 4,085 | 4,230 | 3,990 | 4,230 | 121,000 |
| 2023/03/16 | 3,950 | 4,140 | 3,895 | 3,970 | 144,000 |
| 2023/03/15 | 3,780 | 4,100 | 3,740 | 4,020 | 260,700 |
| 2023/03/14 | 3,700 | 3,850 | 3,575 | 3,590 | 147,400 |
| 2023/03/13 | 3,440 | 3,685 | 3,400 | 3,685 | 96,800 |
| 2023/03/10 | 3,520 | 3,530 | 3,450 | 3,505 | 78,900 |
| 2023/03/09 | 3,595 | 3,640 | 3,570 | 3,580 | 29,200 |
| 2023/03/08 | 3,565 | 3,610 | 3,535 | 3,590 | 37,200 |
| 2023/03/07 | 3,665 | 3,665 | 3,605 | 3,620 | 29,100 |
| 2023/03/06 | 3,610 | 3,685 | 3,585 | 3,665 | 39,100 |
| 2023/03/03 | 3,545 | 3,585 | 3,520 | 3,540 | 28,800 |
| 2023/03/02 | 3,580 | 3,580 | 3,530 | 3,545 | 16,500 |
| 2023/03/01 | 3,450 | 3,585 | 3,450 | 3,580 | 33,800 |
| 2023/02/28 | 3,390 | 3,460 | 3,390 | 3,460 | 16,200 |
| 2023/02/27 | 3,395 | 3,420 | 3,375 | 3,390 | 13,200 |
| 2023/02/24 | 3,435 | 3,515 | 3,385 | 3,435 | 28,300 |
| 2023/02/22 | 3,375 | 3,430 | 3,345 | 3,405 | 38,900 |
| 2023/02/21 | 3,500 | 3,500 | 3,420 | 3,445 | 17,300 |
| 2023/02/20 | 3,480 | 3,515 | 3,460 | 3,485 | 13,100 |
| 2023/02/17 | 3,530 | 3,555 | 3,485 | 3,490 | 19,800 |
| 2023/02/16 | 3,575 | 3,620 | 3,575 | 3,580 | 12,900 |
| 2023/02/15 | 3,630 | 3,665 | 3,550 | 3,575 | 15,700 |
| 2023/02/14 | 3,645 | 3,675 | 3,630 | 3,650 | 15,700 |
| 2023/02/13 | 3,680 | 3,690 | 3,610 | 3,645 | 23,200 |
| 2023/02/10 | 3,630 | 3,760 | 3,630 | 3,725 | 16,000 |
| 2023/02/09 | 3,650 | 3,740 | 3,620 | 3,695 | 18,700 |
| 2023/02/08 | 3,640 | 3,700 | 3,640 | 3,700 | 13,400 |
| 2023/02/07 | 3,645 | 3,725 | 3,640 | 3,700 | 23,700 |
| 2023/02/06 | 3,685 | 3,710 | 3,580 | 3,615 | 25,500 |
| 2023/02/03 | 3,745 | 3,745 | 3,660 | 3,680 | 32,900 |
| 2023/02/02 | 3,645 | 3,730 | 3,600 | 3,725 | 35,600 |
| 2023/02/01 | 3,550 | 3,645 | 3,550 | 3,595 | 16,900 |
| 2023/01/31 | 3,555 | 3,630 | 3,550 | 3,575 | 14,200 |
| 2023/01/30 | 3,550 | 3,605 | 3,535 | 3,605 | 20,500 |
| 2023/01/27 | 3,660 | 3,660 | 3,550 | 3,575 | 23,900 |
| 2023/01/26 | 3,780 | 3,800 | 3,620 | 3,620 | 32,400 |
| 2023/01/25 | 3,640 | 3,720 | 3,615 | 3,710 | 33,600 |
| 2023/01/24 | 3,535 | 3,715 | 3,535 | 3,665 | 53,300 |
| 2023/01/23 | 3,435 | 3,465 | 3,405 | 3,460 | 18,300 |
| 2023/01/20 | 3,305 | 3,380 | 3,290 | 3,365 | 19,800 |
| 2023/01/19 | 3,430 | 3,430 | 3,330 | 3,345 | 20,800 |
| 2023/01/18 | 3,315 | 3,430 | 3,300 | 3,430 | 30,600 |
| 2023/01/17 | 3,255 | 3,350 | 3,250 | 3,345 | 17,900 |
| 2023/01/16 | 3,345 | 3,345 | 3,265 | 3,270 | 22,300 |
| 2023/01/13 | 3,310 | 3,375 | 3,300 | 3,345 | 26,200 |
| 2023/01/12 | 3,350 | 3,390 | 3,285 | 3,290 | 23,700 |
| 2023/01/11 | 3,265 | 3,385 | 3,265 | 3,345 | 22,400 |
| 2023/01/10 | 3,305 | 3,345 | 3,265 | 3,265 | 16,700 |
| 2023/01/06 | 3,240 | 3,290 | 3,200 | 3,275 | 36,200 |
| 2023/01/05 | 3,320 | 3,375 | 3,255 | 3,255 | 37,700 |
| 2023/01/04 | 3,395 | 3,395 | 3,250 | 3,250 | 34,300 |