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 |
|---|---|---|---|---|---|
| 2007/12/28 | 107,000 | 110,000 | 107,000 | 109,000 | 246 |
| 2007/12/27 | 107,000 | 117,000 | 107,000 | 111,000 | 376 |
| 2007/12/26 | 102,000 | 111,000 | 102,000 | 108,000 | 377 |
| 2007/12/25 | 104,000 | 105,000 | 99,600 | 100,000 | 425 |
| 2007/12/21 | 104,000 | 104,000 | 99,900 | 103,000 | 828 |
| 2007/12/20 | 108,000 | 109,000 | 99,900 | 101,000 | 929 |
| 2007/12/19 | 113,000 | 115,000 | 106,000 | 106,000 | 895 |
| 2007/12/18 | 110,000 | 118,000 | 110,000 | 117,000 | 382 |
| 2007/12/17 | 126,000 | 126,000 | 118,000 | 118,000 | 334 |
| 2007/12/14 | 128,000 | 129,000 | 125,000 | 127,000 | 298 |
| 2007/12/13 | 138,000 | 138,000 | 124,000 | 130,000 | 993 |
| 2007/12/12 | 139,000 | 139,000 | 135,000 | 137,000 | 168 |
| 2007/12/11 | 142,000 | 144,000 | 139,000 | 141,000 | 180 |
| 2007/12/10 | 140,000 | 141,000 | 138,000 | 141,000 | 169 |
| 2007/12/07 | 142,000 | 143,000 | 140,000 | 141,000 | 231 |
| 2007/12/06 | 146,000 | 150,000 | 141,000 | 144,000 | 714 |
| 2007/12/05 | 136,000 | 142,000 | 134,000 | 142,000 | 248 |
| 2007/12/04 | 140,000 | 140,000 | 136,000 | 138,000 | 184 |
| 2007/12/03 | 142,000 | 142,000 | 138,000 | 140,000 | 157 |
| 2007/11/30 | 140,000 | 143,000 | 139,000 | 141,000 | 157 |
| 2007/11/29 | 146,000 | 146,000 | 141,000 | 142,000 | 266 |
| 2007/11/28 | 140,000 | 144,000 | 137,000 | 142,000 | 427 |
| 2007/11/27 | 128,000 | 140,000 | 128,000 | 139,000 | 197 |
| 2007/11/26 | 136,000 | 136,000 | 131,000 | 134,000 | 132 |
| 2007/11/22 | 129,000 | 134,000 | 128,000 | 132,000 | 254 |
| 2007/11/21 | 139,000 | 142,000 | 131,000 | 133,000 | 419 |
| 2007/11/20 | 130,000 | 151,000 | 126,000 | 145,000 | 354 |
| 2007/11/19 | 144,000 | 146,000 | 132,000 | 132,000 | 347 |
| 2007/11/16 | 146,000 | 148,000 | 144,000 | 144,000 | 216 |
| 2007/11/15 | 155,000 | 157,000 | 149,000 | 149,000 | 374 |
| 2007/11/14 | 151,000 | 155,000 | 147,000 | 155,000 | 447 |
| 2007/11/13 | 146,000 | 150,000 | 142,000 | 146,000 | 571 |
| 2007/11/12 | 148,000 | 150,000 | 145,000 | 148,000 | 196 |
| 2007/11/09 | 157,000 | 158,000 | 151,000 | 152,000 | 362 |
| 2007/11/08 | 148,000 | 163,000 | 148,000 | 163,000 | 462 |
| 2007/11/07 | 164,000 | 164,000 | 150,000 | 153,000 | 597 |
| 2007/11/06 | 170,000 | 170,000 | 161,000 | 163,000 | 432 |
| 2007/11/05 | 184,000 | 184,000 | 171,000 | 171,000 | 495 |
| 2007/11/02 | 182,000 | 186,000 | 182,000 | 184,000 | 390 |
| 2007/11/01 | 187,000 | 191,000 | 186,000 | 191,000 | 363 |
| 2007/10/31 | 188,000 | 190,000 | 184,000 | 187,000 | 313 |
| 2007/10/30 | 195,000 | 195,000 | 188,000 | 190,000 | 391 |
| 2007/10/29 | 195,000 | 196,000 | 191,000 | 195,000 | 346 |
| 2007/10/26 | 184,000 | 200,000 | 182,000 | 193,000 | 1,236 |
| 2007/10/25 | 187,000 | 189,000 | 180,000 | 184,000 | 571 |
| 2007/10/24 | 191,000 | 194,000 | 186,000 | 188,000 | 391 |
| 2007/10/23 | 187,000 | 200,000 | 185,000 | 186,000 | 962 |
| 2007/10/22 | 175,000 | 187,000 | 174,000 | 184,000 | 554 |
| 2007/10/19 | 195,000 | 196,000 | 187,000 | 190,000 | 751 |
| 2007/10/18 | 188,000 | 197,000 | 186,000 | 195,000 | 1,184 |
| 2007/10/17 | 212,000 | 212,000 | 181,000 | 186,000 | 4,051 |
| 2007/10/16 | 206,000 | 233,000 | 205,000 | 214,000 | 7,623 |
| 2007/10/15 | 202,000 | 206,000 | 195,000 | 200,000 | 278 |
| 2007/10/12 | 204,000 | 213,000 | 200,000 | 203,000 | 491 |
| 2007/10/11 | 198,000 | 208,000 | 194,000 | 207,000 | 568 |
| 2007/10/10 | 207,000 | 208,000 | 196,000 | 200,000 | 887 |
| 2007/10/09 | 194,000 | 204,000 | 194,000 | 196,000 | 981 |
| 2007/10/05 | 192,000 | 194,000 | 186,000 | 190,000 | 741 |
| 2007/10/04 | 188,000 | 208,000 | 187,000 | 195,000 | 1,932 |
| 2007/10/03 | 182,000 | 195,000 | 178,000 | 187,000 | 1,338 |
| 2007/10/02 | 166,000 | 192,000 | 166,000 | 187,000 | 2,113 |
| 2007/10/01 | 155,000 | 165,000 | 153,000 | 165,000 | 829 |
| 2007/09/28 | 158,000 | 160,000 | 152,000 | 154,000 | 495 |
| 2007/09/27 | 160,000 | 162,000 | 153,000 | 158,000 | 1,725 |
| 2007/09/26 | 140,000 | 160,000 | 139,000 | 158,000 | 2,523 |
| 2007/09/25 | 135,000 | 143,000 | 128,000 | 140,000 | 1,027 |
| 2007/09/21 | 146,000 | 146,000 | 138,000 | 138,000 | 687 |
| 2007/09/20 | 151,000 | 159,000 | 146,000 | 146,000 | 2,089 |
| 2007/09/19 | 153,000 | 161,000 | 148,000 | 150,000 | 2,203 |
| 2007/09/18 | 163,000 | 165,000 | 147,000 | 148,000 | 1,143 |
| 2007/09/14 | 155,000 | 170,000 | 153,000 | 162,000 | 2,664 |
| 2007/09/13 | 160,000 | 160,000 | 152,000 | 153,000 | 343 |
| 2007/09/12 | 158,000 | 165,000 | 153,000 | 154,000 | 866 |
| 2007/09/11 | 161,000 | 161,000 | 154,000 | 155,000 | 362 |
| 2007/09/10 | 155,000 | 164,000 | 152,000 | 163,000 | 501 |
| 2007/09/07 | 170,000 | 170,000 | 163,000 | 163,000 | 435 |
| 2007/09/06 | 173,000 | 175,000 | 163,000 | 172,000 | 795 |
| 2007/09/05 | 172,000 | 178,000 | 169,000 | 172,000 | 1,280 |
| 2007/09/04 | 176,000 | 176,000 | 172,000 | 172,000 | 429 |
| 2007/09/03 | 178,000 | 179,000 | 174,000 | 177,000 | 560 |
| 2007/08/31 | 183,000 | 186,000 | 173,000 | 175,000 | 2,046 |
| 2007/08/30 | 182,000 | 190,000 | 178,000 | 180,000 | 3,917 |
| 2007/08/29 | 178,000 | 182,000 | 178,000 | 178,000 | 568 |
| 2007/08/28 | 180,000 | 185,000 | 178,000 | 185,000 | 724 |
| 2007/08/27 | 181,000 | 183,000 | 178,000 | 179,000 | 589 |
| 2007/08/24 | 187,000 | 187,000 | 178,000 | 178,000 | 1,317 |
| 2007/08/23 | 181,000 | 190,000 | 181,000 | 185,000 | 2,916 |
| 2007/08/22 | 190,000 | 193,000 | 178,000 | 178,000 | 2,402 |
| 2007/08/21 | 195,000 | 205,000 | 190,000 | 190,000 | 5,350 |
| 2007/08/20 | 189,000 | 194,000 | 182,000 | 193,000 | 2,706 |
| 2007/08/17 | 188,000 | 191,000 | 178,000 | 182,000 | 2,094 |
| 2007/08/16 | 180,000 | 190,000 | 174,000 | 184,000 | 3,364 |
| 2007/08/15 | 178,000 | 187,000 | 175,000 | 178,000 | 2,680 |
| 2007/08/14 | 174,000 | 197,000 | 172,000 | 184,000 | 7,844 |
| 2007/08/13 | 183,000 | 186,000 | 170,000 | 172,000 | 1,980 |
| 2007/08/10 | 174,000 | 192,000 | 174,000 | 181,000 | 3,674 |
| 2007/08/09 | 202,000 | 204,000 | 180,000 | 186,000 | 3,536 |
| 2007/08/08 | 202,000 | 213,000 | 195,000 | 205,000 | 8,342 |
| 2007/08/07 | 226,000 | 230,000 | 188,000 | 196,000 | 5,765 |
| 2007/08/06 | 216,000 | 226,000 | 213,000 | 218,000 | 4,051 |
| 2007/08/03 | 247,000 | 250,000 | 227,000 | 228,000 | 7,201 |
| 2007/08/02 | 249,000 | 258,000 | 231,000 | 244,000 | 17,947 |
| 2007/08/01 | 222,000 | 254,000 | 219,000 | 235,000 | 32,453 |
| 2007/07/31 | 230,000 | 237,000 | 206,000 | 214,000 | 37,359 |