サムティ(3244)の株価時系列情報
サムティ(3244)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 |
|---|---|---|---|---|---|
| 2017/12/29 | 1,710 | 1,730 | 1,674 | 1,680 | 284,400 |
| 2017/12/28 | 1,712 | 1,750 | 1,710 | 1,727 | 595,600 |
| 2017/12/27 | 1,684 | 1,718 | 1,682 | 1,706 | 209,600 |
| 2017/12/26 | 1,661 | 1,688 | 1,660 | 1,679 | 225,400 |
| 2017/12/25 | 1,714 | 1,717 | 1,680 | 1,680 | 173,200 |
| 2017/12/22 | 1,710 | 1,727 | 1,704 | 1,717 | 226,600 |
| 2017/12/21 | 1,696 | 1,713 | 1,682 | 1,710 | 165,000 |
| 2017/12/20 | 1,718 | 1,727 | 1,698 | 1,698 | 265,200 |
| 2017/12/19 | 1,700 | 1,725 | 1,698 | 1,720 | 281,800 |
| 2017/12/18 | 1,669 | 1,702 | 1,664 | 1,698 | 417,500 |
| 2017/12/15 | 1,675 | 1,675 | 1,648 | 1,663 | 182,300 |
| 2017/12/14 | 1,651 | 1,678 | 1,643 | 1,677 | 337,800 |
| 2017/12/13 | 1,659 | 1,672 | 1,648 | 1,651 | 220,000 |
| 2017/12/12 | 1,632 | 1,661 | 1,625 | 1,655 | 316,700 |
| 2017/12/11 | 1,640 | 1,646 | 1,625 | 1,632 | 123,600 |
| 2017/12/08 | 1,601 | 1,634 | 1,601 | 1,632 | 231,300 |
| 2017/12/07 | 1,590 | 1,616 | 1,588 | 1,607 | 169,400 |
| 2017/12/06 | 1,589 | 1,620 | 1,578 | 1,579 | 271,800 |
| 2017/12/05 | 1,620 | 1,624 | 1,581 | 1,593 | 333,300 |
| 2017/12/04 | 1,654 | 1,662 | 1,630 | 1,630 | 279,500 |
| 2017/12/01 | 1,652 | 1,662 | 1,630 | 1,659 | 499,800 |
| 2017/11/30 | 1,620 | 1,658 | 1,615 | 1,658 | 471,000 |
| 2017/11/29 | 1,599 | 1,629 | 1,593 | 1,623 | 481,900 |
| 2017/11/28 | 1,588 | 1,605 | 1,559 | 1,588 | 966,200 |
| 2017/11/27 | 1,679 | 1,681 | 1,649 | 1,657 | 1,312,700 |
| 2017/11/24 | 1,670 | 1,682 | 1,656 | 1,679 | 527,600 |
| 2017/11/22 | 1,675 | 1,691 | 1,667 | 1,675 | 433,700 |
| 2017/11/21 | 1,665 | 1,667 | 1,657 | 1,663 | 212,000 |
| 2017/11/20 | 1,649 | 1,662 | 1,647 | 1,656 | 282,100 |
| 2017/11/17 | 1,668 | 1,679 | 1,644 | 1,648 | 321,200 |
| 2017/11/16 | 1,621 | 1,664 | 1,620 | 1,651 | 283,000 |
| 2017/11/15 | 1,650 | 1,650 | 1,616 | 1,632 | 446,100 |
| 2017/11/14 | 1,712 | 1,722 | 1,652 | 1,664 | 685,500 |
| 2017/11/13 | 1,744 | 1,754 | 1,708 | 1,713 | 546,700 |
| 2017/11/10 | 1,700 | 1,739 | 1,700 | 1,736 | 488,400 |
| 2017/11/09 | 1,692 | 1,742 | 1,688 | 1,719 | 1,065,700 |
| 2017/11/08 | 1,629 | 1,683 | 1,627 | 1,682 | 677,600 |
| 2017/11/07 | 1,635 | 1,637 | 1,611 | 1,636 | 464,100 |
| 2017/11/06 | 1,630 | 1,643 | 1,622 | 1,635 | 437,400 |
| 2017/11/02 | 1,631 | 1,633 | 1,607 | 1,620 | 441,000 |
| 2017/11/01 | 1,627 | 1,635 | 1,618 | 1,629 | 615,900 |
| 2017/10/31 | 1,574 | 1,612 | 1,568 | 1,610 | 555,700 |
| 2017/10/30 | 1,580 | 1,582 | 1,562 | 1,576 | 400,600 |
| 2017/10/27 | 1,560 | 1,573 | 1,546 | 1,570 | 417,000 |
| 2017/10/26 | 1,530 | 1,558 | 1,527 | 1,556 | 365,700 |
| 2017/10/25 | 1,576 | 1,579 | 1,531 | 1,536 | 673,400 |
| 2017/10/24 | 1,501 | 1,564 | 1,499 | 1,564 | 805,100 |
| 2017/10/23 | 1,505 | 1,505 | 1,491 | 1,498 | 355,100 |
| 2017/10/20 | 1,506 | 1,507 | 1,479 | 1,493 | 639,300 |
| 2017/10/19 | 1,521 | 1,521 | 1,503 | 1,505 | 436,100 |
| 2017/10/18 | 1,538 | 1,548 | 1,502 | 1,510 | 619,500 |
| 2017/10/17 | 1,527 | 1,549 | 1,521 | 1,522 | 493,000 |
| 2017/10/16 | 1,548 | 1,554 | 1,530 | 1,533 | 626,600 |
| 2017/10/13 | 1,574 | 1,579 | 1,531 | 1,541 | 782,600 |
| 2017/10/12 | 1,634 | 1,637 | 1,546 | 1,552 | 1,431,500 |
| 2017/10/11 | 1,758 | 1,758 | 1,602 | 1,616 | 1,520,800 |
| 2017/10/10 | 1,852 | 1,912 | 1,687 | 1,767 | 1,079,000 |
| 2017/10/06 | 1,836 | 1,864 | 1,834 | 1,856 | 169,000 |
| 2017/10/05 | 1,854 | 1,867 | 1,838 | 1,843 | 152,800 |
| 2017/10/04 | 1,895 | 1,903 | 1,846 | 1,852 | 254,600 |
| 2017/10/03 | 1,850 | 1,890 | 1,836 | 1,878 | 300,700 |
| 2017/10/02 | 1,803 | 1,845 | 1,803 | 1,845 | 219,300 |
| 2017/09/29 | 1,788 | 1,802 | 1,765 | 1,794 | 238,400 |
| 2017/09/28 | 1,808 | 1,813 | 1,789 | 1,800 | 321,100 |
| 2017/09/27 | 1,778 | 1,803 | 1,768 | 1,800 | 334,100 |
| 2017/09/26 | 1,740 | 1,779 | 1,739 | 1,779 | 286,400 |
| 2017/09/25 | 1,699 | 1,740 | 1,695 | 1,738 | 258,800 |
| 2017/09/22 | 1,678 | 1,705 | 1,665 | 1,685 | 167,300 |
| 2017/09/21 | 1,688 | 1,704 | 1,676 | 1,677 | 213,300 |
| 2017/09/20 | 1,687 | 1,692 | 1,665 | 1,686 | 140,100 |
| 2017/09/19 | 1,685 | 1,693 | 1,655 | 1,683 | 205,100 |
| 2017/09/15 | 1,629 | 1,661 | 1,616 | 1,660 | 149,300 |
| 2017/09/14 | 1,630 | 1,676 | 1,630 | 1,641 | 224,200 |
| 2017/09/13 | 1,607 | 1,631 | 1,586 | 1,628 | 205,500 |
| 2017/09/12 | 1,605 | 1,614 | 1,587 | 1,603 | 100,200 |
| 2017/09/11 | 1,580 | 1,606 | 1,580 | 1,593 | 121,600 |
| 2017/09/08 | 1,575 | 1,589 | 1,564 | 1,571 | 91,200 |
| 2017/09/07 | 1,574 | 1,591 | 1,554 | 1,564 | 96,300 |
| 2017/09/06 | 1,515 | 1,572 | 1,511 | 1,566 | 118,700 |
| 2017/09/05 | 1,588 | 1,590 | 1,519 | 1,549 | 210,600 |
| 2017/09/04 | 1,595 | 1,612 | 1,570 | 1,591 | 158,900 |
| 2017/09/01 | 1,633 | 1,637 | 1,589 | 1,610 | 355,800 |
| 2017/08/31 | 1,536 | 1,598 | 1,527 | 1,590 | 389,400 |
| 2017/08/30 | 1,515 | 1,534 | 1,511 | 1,518 | 175,300 |
| 2017/08/29 | 1,490 | 1,508 | 1,490 | 1,505 | 111,300 |
| 2017/08/28 | 1,520 | 1,527 | 1,492 | 1,496 | 109,500 |
| 2017/08/25 | 1,542 | 1,544 | 1,509 | 1,510 | 120,400 |
| 2017/08/24 | 1,519 | 1,545 | 1,509 | 1,531 | 201,200 |
| 2017/08/23 | 1,533 | 1,541 | 1,513 | 1,515 | 179,700 |
| 2017/08/22 | 1,519 | 1,533 | 1,511 | 1,523 | 169,800 |
| 2017/08/21 | 1,518 | 1,549 | 1,502 | 1,514 | 244,400 |
| 2017/08/18 | 1,545 | 1,548 | 1,525 | 1,532 | 154,400 |
| 2017/08/17 | 1,548 | 1,583 | 1,544 | 1,555 | 168,800 |
| 2017/08/16 | 1,558 | 1,577 | 1,537 | 1,553 | 187,200 |
| 2017/08/15 | 1,545 | 1,587 | 1,535 | 1,550 | 208,600 |
| 2017/08/14 | 1,482 | 1,522 | 1,471 | 1,512 | 220,900 |
| 2017/08/10 | 1,536 | 1,548 | 1,491 | 1,506 | 259,800 |
| 2017/08/09 | 1,543 | 1,558 | 1,506 | 1,544 | 213,600 |
| 2017/08/08 | 1,577 | 1,577 | 1,539 | 1,544 | 129,500 |
| 2017/08/07 | 1,567 | 1,586 | 1,556 | 1,570 | 162,800 |
| 2017/08/04 | 1,530 | 1,587 | 1,526 | 1,564 | 262,400 |
| 2017/08/03 | 1,555 | 1,557 | 1,521 | 1,536 | 298,900 |
| 2017/08/02 | 1,600 | 1,611 | 1,539 | 1,558 | 374,300 |
| 2017/08/01 | 1,622 | 1,629 | 1,603 | 1,610 | 127,700 |
| 2017/07/31 | 1,645 | 1,654 | 1,604 | 1,619 | 245,500 |
| 2017/07/28 | 1,640 | 1,671 | 1,626 | 1,645 | 309,600 |
| 2017/07/27 | 1,648 | 1,664 | 1,593 | 1,643 | 458,500 |
| 2017/07/26 | 1,575 | 1,645 | 1,573 | 1,634 | 586,100 |
| 2017/07/25 | 1,536 | 1,563 | 1,523 | 1,562 | 284,400 |
| 2017/07/24 | 1,500 | 1,543 | 1,500 | 1,537 | 310,500 |
| 2017/07/21 | 1,462 | 1,534 | 1,457 | 1,504 | 408,500 |
| 2017/07/20 | 1,547 | 1,553 | 1,461 | 1,464 | 611,900 |
| 2017/07/19 | 1,556 | 1,580 | 1,520 | 1,548 | 447,500 |
| 2017/07/18 | 1,500 | 1,559 | 1,500 | 1,552 | 468,800 |
| 2017/07/14 | 1,444 | 1,514 | 1,444 | 1,500 | 864,700 |
| 2017/07/13 | 1,403 | 1,436 | 1,374 | 1,430 | 505,600 |
| 2017/07/12 | 1,338 | 1,403 | 1,330 | 1,402 | 714,500 |
| 2017/07/11 | 1,303 | 1,360 | 1,297 | 1,335 | 1,001,300 |
| 2017/07/10 | 1,222 | 1,297 | 1,211 | 1,281 | 627,500 |
| 2017/07/07 | 1,222 | 1,222 | 1,198 | 1,208 | 212,100 |
| 2017/07/06 | 1,234 | 1,236 | 1,224 | 1,233 | 92,200 |
| 2017/07/05 | 1,229 | 1,239 | 1,213 | 1,239 | 133,300 |
| 2017/07/04 | 1,245 | 1,247 | 1,224 | 1,233 | 101,800 |
| 2017/07/03 | 1,229 | 1,243 | 1,228 | 1,231 | 124,700 |
| 2017/06/30 | 1,210 | 1,232 | 1,206 | 1,225 | 124,000 |
| 2017/06/29 | 1,208 | 1,218 | 1,202 | 1,213 | 60,300 |
| 2017/06/28 | 1,216 | 1,219 | 1,199 | 1,205 | 117,600 |
| 2017/06/27 | 1,219 | 1,219 | 1,204 | 1,219 | 144,800 |
| 2017/06/26 | 1,218 | 1,223 | 1,210 | 1,214 | 80,900 |
| 2017/06/23 | 1,211 | 1,220 | 1,205 | 1,218 | 84,100 |
| 2017/06/22 | 1,206 | 1,222 | 1,204 | 1,213 | 79,200 |
| 2017/06/21 | 1,217 | 1,217 | 1,199 | 1,206 | 108,700 |
| 2017/06/20 | 1,229 | 1,229 | 1,211 | 1,215 | 116,100 |
| 2017/06/19 | 1,210 | 1,240 | 1,207 | 1,225 | 230,300 |
| 2017/06/16 | 1,210 | 1,212 | 1,197 | 1,207 | 78,100 |
| 2017/06/15 | 1,194 | 1,213 | 1,194 | 1,210 | 143,900 |
| 2017/06/14 | 1,198 | 1,199 | 1,190 | 1,194 | 85,500 |
| 2017/06/13 | 1,180 | 1,198 | 1,174 | 1,196 | 114,800 |
| 2017/06/12 | 1,175 | 1,182 | 1,168 | 1,180 | 57,400 |
| 2017/06/09 | 1,170 | 1,189 | 1,170 | 1,175 | 86,000 |
| 2017/06/08 | 1,188 | 1,188 | 1,162 | 1,166 | 96,100 |
| 2017/06/07 | 1,172 | 1,187 | 1,172 | 1,183 | 72,900 |
| 2017/06/06 | 1,197 | 1,197 | 1,171 | 1,173 | 107,400 |
| 2017/06/05 | 1,202 | 1,204 | 1,191 | 1,193 | 99,600 |
| 2017/06/02 | 1,193 | 1,220 | 1,189 | 1,199 | 415,400 |
| 2017/06/01 | 1,155 | 1,185 | 1,153 | 1,182 | 172,400 |
| 2017/05/31 | 1,157 | 1,159 | 1,144 | 1,148 | 100,100 |
| 2017/05/30 | 1,157 | 1,165 | 1,155 | 1,159 | 81,700 |
| 2017/05/29 | 1,169 | 1,175 | 1,159 | 1,162 | 65,600 |
| 2017/05/26 | 1,179 | 1,183 | 1,160 | 1,161 | 123,200 |
| 2017/05/25 | 1,186 | 1,193 | 1,181 | 1,182 | 154,500 |
| 2017/05/24 | 1,177 | 1,194 | 1,173 | 1,184 | 254,300 |
| 2017/05/23 | 1,146 | 1,168 | 1,141 | 1,167 | 250,000 |
| 2017/05/22 | 1,127 | 1,140 | 1,125 | 1,129 | 148,000 |
| 2017/05/19 | 1,116 | 1,125 | 1,110 | 1,125 | 95,700 |
| 2017/05/18 | 1,115 | 1,121 | 1,094 | 1,115 | 384,800 |
| 2017/05/17 | 1,136 | 1,147 | 1,130 | 1,137 | 117,300 |
| 2017/05/16 | 1,156 | 1,158 | 1,131 | 1,141 | 153,600 |
| 2017/05/15 | 1,150 | 1,163 | 1,149 | 1,156 | 106,800 |
| 2017/05/12 | 1,155 | 1,155 | 1,141 | 1,143 | 87,800 |
| 2017/05/11 | 1,163 | 1,164 | 1,145 | 1,159 | 87,700 |
| 2017/05/10 | 1,158 | 1,172 | 1,155 | 1,163 | 293,500 |
| 2017/05/09 | 1,139 | 1,155 | 1,132 | 1,152 | 195,500 |
| 2017/05/08 | 1,127 | 1,143 | 1,127 | 1,139 | 224,300 |
| 2017/05/02 | 1,109 | 1,118 | 1,108 | 1,115 | 89,200 |
| 2017/05/01 | 1,107 | 1,119 | 1,101 | 1,109 | 137,800 |
| 2017/04/28 | 1,110 | 1,112 | 1,096 | 1,107 | 133,400 |
| 2017/04/27 | 1,102 | 1,110 | 1,097 | 1,110 | 86,200 |
| 2017/04/26 | 1,107 | 1,107 | 1,095 | 1,102 | 94,300 |
| 2017/04/25 | 1,096 | 1,107 | 1,093 | 1,099 | 104,200 |
| 2017/04/24 | 1,095 | 1,098 | 1,083 | 1,092 | 129,800 |
| 2017/04/21 | 1,081 | 1,097 | 1,070 | 1,091 | 170,300 |
| 2017/04/20 | 1,081 | 1,091 | 1,072 | 1,080 | 135,300 |
| 2017/04/19 | 1,055 | 1,085 | 1,051 | 1,074 | 225,200 |
| 2017/04/18 | 1,048 | 1,066 | 1,044 | 1,059 | 180,800 |
| 2017/04/17 | 1,031 | 1,044 | 1,027 | 1,041 | 81,900 |
| 2017/04/14 | 1,031 | 1,037 | 1,026 | 1,033 | 107,200 |
| 2017/04/13 | 1,042 | 1,047 | 1,026 | 1,033 | 200,700 |
| 2017/04/12 | 1,111 | 1,116 | 1,043 | 1,048 | 421,300 |
| 2017/04/11 | 1,125 | 1,149 | 1,119 | 1,125 | 200,700 |
| 2017/04/10 | 1,145 | 1,148 | 1,110 | 1,121 | 205,100 |
| 2017/04/07 | 1,081 | 1,114 | 1,081 | 1,102 | 101,600 |
| 2017/04/06 | 1,110 | 1,111 | 1,077 | 1,078 | 132,800 |
| 2017/04/05 | 1,130 | 1,130 | 1,109 | 1,115 | 69,500 |
| 2017/04/04 | 1,136 | 1,139 | 1,119 | 1,131 | 96,100 |
| 2017/04/03 | 1,112 | 1,145 | 1,112 | 1,140 | 169,400 |
| 2017/03/31 | 1,116 | 1,129 | 1,108 | 1,108 | 98,000 |
| 2017/03/30 | 1,120 | 1,125 | 1,111 | 1,115 | 95,500 |
| 2017/03/29 | 1,128 | 1,129 | 1,116 | 1,125 | 103,600 |
| 2017/03/28 | 1,110 | 1,119 | 1,108 | 1,117 | 104,500 |
| 2017/03/27 | 1,105 | 1,106 | 1,079 | 1,105 | 163,500 |
| 2017/03/24 | 1,111 | 1,114 | 1,102 | 1,108 | 88,300 |
| 2017/03/23 | 1,113 | 1,117 | 1,104 | 1,111 | 53,600 |
| 2017/03/22 | 1,111 | 1,115 | 1,104 | 1,112 | 137,300 |
| 2017/03/21 | 1,127 | 1,128 | 1,112 | 1,123 | 128,800 |
| 2017/03/17 | 1,144 | 1,144 | 1,128 | 1,133 | 87,300 |
| 2017/03/16 | 1,145 | 1,152 | 1,143 | 1,146 | 55,600 |
| 2017/03/15 | 1,147 | 1,153 | 1,141 | 1,150 | 86,100 |
| 2017/03/14 | 1,155 | 1,156 | 1,147 | 1,152 | 40,000 |
| 2017/03/13 | 1,159 | 1,164 | 1,148 | 1,157 | 118,800 |
| 2017/03/10 | 1,158 | 1,166 | 1,147 | 1,165 | 158,700 |
| 2017/03/09 | 1,161 | 1,162 | 1,142 | 1,144 | 128,100 |
| 2017/03/08 | 1,152 | 1,166 | 1,142 | 1,165 | 133,200 |
| 2017/03/07 | 1,156 | 1,160 | 1,146 | 1,156 | 116,100 |
| 2017/03/06 | 1,146 | 1,159 | 1,142 | 1,157 | 85,600 |
| 2017/03/03 | 1,153 | 1,153 | 1,144 | 1,147 | 69,600 |
| 2017/03/02 | 1,163 | 1,165 | 1,149 | 1,153 | 95,600 |
| 2017/03/01 | 1,147 | 1,152 | 1,139 | 1,152 | 101,500 |
| 2017/02/28 | 1,150 | 1,160 | 1,144 | 1,144 | 115,700 |
| 2017/02/27 | 1,170 | 1,172 | 1,142 | 1,145 | 168,000 |
| 2017/02/24 | 1,170 | 1,183 | 1,162 | 1,177 | 57,800 |
| 2017/02/23 | 1,184 | 1,188 | 1,170 | 1,172 | 91,200 |
| 2017/02/22 | 1,198 | 1,198 | 1,174 | 1,185 | 136,300 |
| 2017/02/21 | 1,195 | 1,196 | 1,190 | 1,194 | 85,000 |
| 2017/02/20 | 1,186 | 1,197 | 1,178 | 1,195 | 82,400 |
| 2017/02/17 | 1,186 | 1,197 | 1,178 | 1,190 | 150,600 |
| 2017/02/16 | 1,179 | 1,196 | 1,173 | 1,189 | 246,100 |
| 2017/02/15 | 1,163 | 1,178 | 1,155 | 1,178 | 172,400 |
| 2017/02/14 | 1,156 | 1,164 | 1,147 | 1,154 | 130,000 |
| 2017/02/13 | 1,150 | 1,160 | 1,129 | 1,156 | 134,200 |
| 2017/02/10 | 1,150 | 1,151 | 1,125 | 1,148 | 158,500 |
| 2017/02/09 | 1,143 | 1,148 | 1,125 | 1,141 | 63,000 |
| 2017/02/08 | 1,127 | 1,145 | 1,127 | 1,143 | 81,700 |
| 2017/02/07 | 1,143 | 1,149 | 1,125 | 1,127 | 118,200 |
| 2017/02/06 | 1,158 | 1,160 | 1,145 | 1,154 | 72,600 |
| 2017/02/03 | 1,151 | 1,158 | 1,138 | 1,150 | 102,400 |
| 2017/02/02 | 1,160 | 1,160 | 1,147 | 1,151 | 100,500 |
| 2017/02/01 | 1,149 | 1,160 | 1,136 | 1,154 | 110,700 |
| 2017/01/31 | 1,165 | 1,174 | 1,145 | 1,152 | 133,400 |
| 2017/01/30 | 1,156 | 1,185 | 1,154 | 1,182 | 202,700 |
| 2017/01/27 | 1,159 | 1,164 | 1,149 | 1,162 | 153,600 |
| 2017/01/26 | 1,152 | 1,160 | 1,144 | 1,154 | 213,900 |
| 2017/01/25 | 1,134 | 1,145 | 1,127 | 1,143 | 133,300 |
| 2017/01/24 | 1,138 | 1,142 | 1,120 | 1,123 | 171,600 |
| 2017/01/23 | 1,148 | 1,148 | 1,126 | 1,144 | 129,500 |
| 2017/01/20 | 1,146 | 1,152 | 1,130 | 1,149 | 107,300 |
| 2017/01/19 | 1,145 | 1,148 | 1,132 | 1,146 | 116,700 |
| 2017/01/18 | 1,119 | 1,139 | 1,117 | 1,137 | 159,100 |
| 2017/01/17 | 1,149 | 1,149 | 1,121 | 1,128 | 212,200 |
| 2017/01/16 | 1,160 | 1,165 | 1,120 | 1,161 | 423,600 |
| 2017/01/13 | 1,141 | 1,155 | 1,131 | 1,142 | 155,200 |
| 2017/01/12 | 1,160 | 1,162 | 1,147 | 1,154 | 173,300 |
| 2017/01/11 | 1,175 | 1,176 | 1,160 | 1,162 | 127,500 |
| 2017/01/10 | 1,168 | 1,186 | 1,168 | 1,175 | 170,500 |
| 2017/01/06 | 1,161 | 1,175 | 1,160 | 1,168 | 116,200 |
| 2017/01/05 | 1,152 | 1,173 | 1,150 | 1,171 | 131,600 |
| 2017/01/04 | 1,137 | 1,158 | 1,135 | 1,157 | 235,000 |