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 |
|---|---|---|---|---|---|
| 2008/12/30 | 15,270 | 15,700 | 14,600 | 15,700 | 76 |
| 2008/12/29 | 14,810 | 14,810 | 13,870 | 13,880 | 183 |
| 2008/12/26 | 13,810 | 13,810 | 13,360 | 13,810 | 106 |
| 2008/12/25 | 13,800 | 13,800 | 13,320 | 13,400 | 153 |
| 2008/12/24 | 14,510 | 14,510 | 13,450 | 14,110 | 235 |
| 2008/12/22 | 15,500 | 15,700 | 14,500 | 14,940 | 126 |
| 2008/12/19 | 15,600 | 15,900 | 15,500 | 15,700 | 38 |
| 2008/12/18 | 15,400 | 16,200 | 15,400 | 16,200 | 76 |
| 2008/12/17 | 17,070 | 17,070 | 15,400 | 16,000 | 203 |
| 2008/12/16 | 18,000 | 18,000 | 16,610 | 17,400 | 199 |
| 2008/12/15 | 17,000 | 18,200 | 16,500 | 17,900 | 175 |
| 2008/12/12 | 20,400 | 20,600 | 17,300 | 17,300 | 309 |
| 2008/12/11 | 18,300 | 19,300 | 18,260 | 19,300 | 389 |
| 2008/12/10 | 15,500 | 17,300 | 15,400 | 17,300 | 334 |
| 2008/12/09 | 14,400 | 15,300 | 13,700 | 15,300 | 251 |
| 2008/12/08 | 16,800 | 16,800 | 15,000 | 15,000 | 392 |
| 2008/12/05 | 17,800 | 18,000 | 17,000 | 17,000 | 281 |
| 2008/12/04 | 21,000 | 21,000 | 19,000 | 19,000 | 75 |
| 2008/12/03 | 22,600 | 22,800 | 20,000 | 21,150 | 102 |
| 2008/12/02 | 24,700 | 24,700 | 22,600 | 22,600 | 164 |
| 2008/12/01 | 27,220 | 27,220 | 25,500 | 25,600 | 113 |
| 2008/11/28 | 31,200 | 31,200 | 28,500 | 28,500 | 49 |
| 2008/11/27 | 31,000 | 31,000 | 30,000 | 30,000 | 126 |
| 2008/11/26 | 31,000 | 31,200 | 29,200 | 31,200 | 115 |
| 2008/11/25 | 31,000 | 31,700 | 28,100 | 31,000 | 170 |
| 2008/11/21 | 30,300 | 32,500 | 28,000 | 32,500 | 253 |
| 2008/11/20 | 30,850 | 31,950 | 30,500 | 30,700 | 45 |
| 2008/11/19 | 31,000 | 32,100 | 30,900 | 31,800 | 72 |
| 2008/11/18 | 31,850 | 32,000 | 31,050 | 31,500 | 23 |
| 2008/11/17 | 32,300 | 32,300 | 30,950 | 32,250 | 48 |
| 2008/11/14 | 34,300 | 34,300 | 32,000 | 32,300 | 64 |
| 2008/11/13 | 31,000 | 32,300 | 30,200 | 32,300 | 117 |
| 2008/11/12 | 35,100 | 35,100 | 32,600 | 34,000 | 82 |
| 2008/11/11 | 36,000 | 36,500 | 34,100 | 36,500 | 50 |
| 2008/11/10 | 40,300 | 41,500 | 35,550 | 37,100 | 317 |
| 2008/11/07 | 38,100 | 39,000 | 36,800 | 39,000 | 100 |
| 2008/11/06 | 38,900 | 42,000 | 38,900 | 40,000 | 160 |
| 2008/11/05 | 38,200 | 38,300 | 37,900 | 37,900 | 93 |
| 2008/11/04 | 29,900 | 34,300 | 29,900 | 34,300 | 156 |
| 2008/10/31 | 27,310 | 30,300 | 27,300 | 30,300 | 108 |
| 2008/10/30 | 23,700 | 27,300 | 23,700 | 27,300 | 152 |
| 2008/10/29 | 23,000 | 24,300 | 23,000 | 24,300 | 90 |
| 2008/10/28 | 21,000 | 22,200 | 20,750 | 22,200 | 86 |
| 2008/10/27 | 21,000 | 22,490 | 20,600 | 22,490 | 175 |
| 2008/10/24 | 20,500 | 21,400 | 20,030 | 21,000 | 23 |
| 2008/10/23 | 21,800 | 22,200 | 21,000 | 21,500 | 37 |
| 2008/10/22 | 20,000 | 21,500 | 19,980 | 21,500 | 66 |
| 2008/10/21 | 20,300 | 20,800 | 20,200 | 20,700 | 10 |
| 2008/10/20 | 20,000 | 20,000 | 18,900 | 20,000 | 33 |
| 2008/10/17 | 19,700 | 20,000 | 18,200 | 19,000 | 92 |
| 2008/10/16 | 20,000 | 20,500 | 19,000 | 20,000 | 89 |
| 2008/10/15 | 21,400 | 21,500 | 19,000 | 20,500 | 72 |
| 2008/10/14 | 18,400 | 21,000 | 18,300 | 21,000 | 220 |
| 2008/10/10 | 17,000 | 19,000 | 17,000 | 19,000 | 42 |
| 2008/10/09 | 16,500 | 19,500 | 16,500 | 19,000 | 74 |
| 2008/10/08 | 17,500 | 18,200 | 17,100 | 17,500 | 927 |
| 2008/10/07 | 16,270 | 17,900 | 15,800 | 17,900 | 627 |
| 2008/10/06 | 18,020 | 18,620 | 17,060 | 17,070 | 143 |
| 2008/10/03 | 19,000 | 19,050 | 17,950 | 17,950 | 324 |
| 2008/10/02 | 22,900 | 22,900 | 19,900 | 19,900 | 744 |
| 2008/10/01 | 24,000 | 24,000 | 22,000 | 22,900 | 216 |
| 2008/09/30 | 24,510 | 24,950 | 22,600 | 24,300 | 104 |
| 2008/09/29 | 28,000 | 28,000 | 24,510 | 24,510 | 231 |
| 2008/09/26 | 28,850 | 28,850 | 27,500 | 27,500 | 47 |
| 2008/09/25 | 28,600 | 29,500 | 27,200 | 28,550 | 82 |
| 2008/09/24 | 30,350 | 30,350 | 29,500 | 30,000 | 38 |
| 2008/09/22 | 32,000 | 32,000 | 30,000 | 30,350 | 52 |
| 2008/09/19 | 31,100 | 31,500 | 30,500 | 31,400 | 39 |
| 2008/09/18 | 34,000 | 34,000 | 30,500 | 31,100 | 207 |
| 2008/09/17 | 32,500 | 34,200 | 31,600 | 34,000 | 89 |
| 2008/09/16 | 32,500 | 36,600 | 32,500 | 34,200 | 157 |
| 2008/09/12 | 33,300 | 36,650 | 33,000 | 36,500 | 65 |
| 2008/09/11 | 35,650 | 35,700 | 34,600 | 34,900 | 93 |
| 2008/09/10 | 33,700 | 36,450 | 33,700 | 36,450 | 93 |
| 2008/09/09 | 37,000 | 37,100 | 35,000 | 36,900 | 253 |
| 2008/09/08 | 30,000 | 33,900 | 30,000 | 33,100 | 195 |
| 2008/09/05 | 27,800 | 30,000 | 27,800 | 30,000 | 30 |
| 2008/09/04 | 29,500 | 30,000 | 28,210 | 28,990 | 102 |
| 2008/09/03 | 30,000 | 30,750 | 29,500 | 30,500 | 73 |
| 2008/09/02 | 32,000 | 33,100 | 30,100 | 31,500 | 72 |
| 2008/09/01 | 34,000 | 34,000 | 33,000 | 33,300 | 80 |
| 2008/08/29 | 34,500 | 34,700 | 33,000 | 34,700 | 62 |
| 2008/08/28 | 31,850 | 32,500 | 31,850 | 32,500 | 70 |
| 2008/08/27 | 28,000 | 31,850 | 28,000 | 31,850 | 111 |
| 2008/08/26 | 30,000 | 30,800 | 29,500 | 29,950 | 139 |
| 2008/08/25 | 29,000 | 31,000 | 28,400 | 30,100 | 58 |
| 2008/08/22 | 30,000 | 30,000 | 28,500 | 29,990 | 58 |
| 2008/08/21 | 28,400 | 30,000 | 28,100 | 30,000 | 68 |
| 2008/08/20 | 29,300 | 30,500 | 27,600 | 30,000 | 332 |
| 2008/08/19 | 30,000 | 30,500 | 29,200 | 30,000 | 94 |
| 2008/08/18 | 31,800 | 32,400 | 30,000 | 30,400 | 162 |
| 2008/08/15 | 32,000 | 32,400 | 29,600 | 31,400 | 511 |
| 2008/08/14 | 33,600 | 33,600 | 33,600 | 33,600 | 42 |
| 2008/08/13 | 38,000 | 38,000 | 36,900 | 37,600 | 32 |
| 2008/08/12 | 38,600 | 39,000 | 38,100 | 38,700 | 30 |
| 2008/08/11 | 39,700 | 40,000 | 38,100 | 39,000 | 29 |
| 2008/08/08 | 38,700 | 40,100 | 38,600 | 40,100 | 23 |
| 2008/08/07 | 39,150 | 40,100 | 39,150 | 40,100 | 10 |
| 2008/08/06 | 39,000 | 41,800 | 38,950 | 41,800 | 25 |
| 2008/08/05 | 41,450 | 41,450 | 39,000 | 41,000 | 12 |
| 2008/08/04 | 39,600 | 42,000 | 39,600 | 41,850 | 15 |
| 2008/08/01 | 40,000 | 41,000 | 39,600 | 39,600 | 28 |
| 2008/07/31 | 42,600 | 42,600 | 40,000 | 40,200 | 43 |
| 2008/07/30 | 43,300 | 43,300 | 42,600 | 42,600 | 38 |
| 2008/07/29 | 43,200 | 43,200 | 42,000 | 42,500 | 28 |
| 2008/07/28 | 41,400 | 42,000 | 41,400 | 41,900 | 232 |
| 2008/07/25 | 41,050 | 41,050 | 38,250 | 39,500 | 142 |
| 2008/07/24 | 36,900 | 38,400 | 36,900 | 37,450 | 163 |
| 2008/07/23 | 38,750 | 38,750 | 37,300 | 38,500 | 126 |
| 2008/07/22 | 41,000 | 41,000 | 39,150 | 39,150 | 93 |
| 2008/07/18 | 43,500 | 43,650 | 42,000 | 43,150 | 40 |
| 2008/07/17 | 43,650 | 44,500 | 43,600 | 44,300 | 38 |
| 2008/07/16 | 43,300 | 44,100 | 43,200 | 43,500 | 57 |
| 2008/07/15 | 45,000 | 46,100 | 45,000 | 45,700 | 16 |
| 2008/07/14 | 48,400 | 48,400 | 46,300 | 47,000 | 12 |
| 2008/07/11 | 47,400 | 48,900 | 46,200 | 47,000 | 115 |
| 2008/07/10 | 44,450 | 47,850 | 43,800 | 47,850 | 81 |
| 2008/07/09 | 46,000 | 46,000 | 43,200 | 44,250 | 84 |
| 2008/07/08 | 43,300 | 44,000 | 43,000 | 44,000 | 162 |
| 2008/07/07 | 44,500 | 44,500 | 42,200 | 44,500 | 118 |
| 2008/07/04 | 47,000 | 47,000 | 44,550 | 44,950 | 65 |
| 2008/07/03 | 48,200 | 49,300 | 47,150 | 48,000 | 49 |
| 2008/07/02 | 47,950 | 51,000 | 47,000 | 49,800 | 487 |
| 2008/07/01 | 53,000 | 53,500 | 51,600 | 52,000 | 113 |
| 2008/06/30 | 47,500 | 52,000 | 47,500 | 52,000 | 89 |
| 2008/06/27 | 50,000 | 50,000 | 47,500 | 49,800 | 99 |
| 2008/06/26 | 51,500 | 52,500 | 50,000 | 51,000 | 133 |
| 2008/06/25 | 51,000 | 51,000 | 48,500 | 50,500 | 197 |
| 2008/06/24 | 48,550 | 52,500 | 48,550 | 52,500 | 204 |
| 2008/06/23 | 49,500 | 49,500 | 48,000 | 48,500 | 67 |
| 2008/06/20 | 52,000 | 53,000 | 50,100 | 51,000 | 421 |
| 2008/06/19 | 53,300 | 53,900 | 52,700 | 53,500 | 161 |
| 2008/06/18 | 55,000 | 55,800 | 53,100 | 54,300 | 158 |
| 2008/06/17 | 54,700 | 56,300 | 54,700 | 56,000 | 84 |
| 2008/06/16 | 55,600 | 56,600 | 54,300 | 56,600 | 86 |
| 2008/06/13 | 58,100 | 58,200 | 54,300 | 57,000 | 207 |
| 2008/06/12 | 59,300 | 59,300 | 58,100 | 58,700 | 158 |
| 2008/06/11 | 59,800 | 60,000 | 58,500 | 59,300 | 147 |
| 2008/06/10 | 62,000 | 62,000 | 57,600 | 58,800 | 412 |
| 2008/06/09 | 59,300 | 61,900 | 58,800 | 61,500 | 762 |
| 2008/06/06 | 68,600 | 68,600 | 63,800 | 63,800 | 422 |
| 2008/06/05 | 72,000 | 72,000 | 68,800 | 68,800 | 176 |
| 2008/06/04 | 71,600 | 71,900 | 70,900 | 71,800 | 569 |
| 2008/06/03 | 73,800 | 73,800 | 72,000 | 72,600 | 119 |
| 2008/06/02 | 74,100 | 75,000 | 73,900 | 74,100 | 229 |
| 2008/05/30 | 74,400 | 75,700 | 74,000 | 74,500 | 121 |
| 2008/05/29 | 75,400 | 75,600 | 73,700 | 74,500 | 470 |
| 2008/05/28 | 78,700 | 78,700 | 76,900 | 77,700 | 97 |
| 2008/05/27 | 80,300 | 80,300 | 76,000 | 78,700 | 123 |
| 2008/05/26 | 79,500 | 80,000 | 77,000 | 79,700 | 236 |
| 2008/05/23 | 80,300 | 80,300 | 78,600 | 79,400 | 239 |
| 2008/05/22 | 79,700 | 80,400 | 79,000 | 80,400 | 60 |
| 2008/05/21 | 81,100 | 81,400 | 78,600 | 79,700 | 382 |
| 2008/05/20 | 81,600 | 82,000 | 80,200 | 81,500 | 74 |
| 2008/05/19 | 81,300 | 82,200 | 80,800 | 81,000 | 52 |
| 2008/05/16 | 82,900 | 83,500 | 80,100 | 82,100 | 177 |
| 2008/05/15 | 82,900 | 83,800 | 82,100 | 83,000 | 139 |
| 2008/05/14 | 82,500 | 82,900 | 81,200 | 82,900 | 69 |
| 2008/05/13 | 84,300 | 84,300 | 81,600 | 82,400 | 42 |
| 2008/05/12 | 83,800 | 83,800 | 81,500 | 83,400 | 58 |
| 2008/05/09 | 86,200 | 87,500 | 83,100 | 84,800 | 108 |
| 2008/05/08 | 86,500 | 86,500 | 83,300 | 85,700 | 115 |
| 2008/05/07 | 79,500 | 87,000 | 79,500 | 87,000 | 194 |
| 2008/05/02 | 80,600 | 80,700 | 79,500 | 79,500 | 90 |
| 2008/05/01 | 82,000 | 82,500 | 80,400 | 80,400 | 59 |
| 2008/04/30 | 80,000 | 82,700 | 79,600 | 81,000 | 120 |
| 2008/04/28 | 79,000 | 80,000 | 79,000 | 80,000 | 84 |
| 2008/04/25 | 77,800 | 79,700 | 77,800 | 79,000 | 76 |
| 2008/04/24 | 79,800 | 79,800 | 78,800 | 78,800 | 31 |
| 2008/04/23 | 79,600 | 80,000 | 79,000 | 80,000 | 215 |
| 2008/04/22 | 80,300 | 80,400 | 79,600 | 79,700 | 76 |
| 2008/04/21 | 81,000 | 82,500 | 80,400 | 80,700 | 60 |
| 2008/04/18 | 79,600 | 81,900 | 79,600 | 81,900 | 109 |
| 2008/04/17 | 81,400 | 81,800 | 81,400 | 81,400 | 33 |
| 2008/04/16 | 85,000 | 85,100 | 80,000 | 82,400 | 97 |
| 2008/04/15 | 82,000 | 85,000 | 81,900 | 85,000 | 280 |
| 2008/04/14 | 83,000 | 85,000 | 80,500 | 85,000 | 102 |
| 2008/04/11 | 85,000 | 85,000 | 82,200 | 84,000 | 200 |
| 2008/04/10 | 81,200 | 81,600 | 80,700 | 81,000 | 77 |
| 2008/04/09 | 81,700 | 83,200 | 81,600 | 82,000 | 30 |
| 2008/04/08 | 83,000 | 83,700 | 82,200 | 83,000 | 71 |
| 2008/04/07 | 81,600 | 83,500 | 81,600 | 82,200 | 88 |
| 2008/04/04 | 82,500 | 82,800 | 82,100 | 82,700 | 52 |
| 2008/04/03 | 82,100 | 83,500 | 81,800 | 83,500 | 22 |
| 2008/04/02 | 81,200 | 85,000 | 81,000 | 85,000 | 72 |
| 2008/04/01 | 83,000 | 83,000 | 79,000 | 81,500 | 161 |
| 2008/03/31 | 83,200 | 83,200 | 82,000 | 82,300 | 43 |
| 2008/03/28 | 83,000 | 84,000 | 82,500 | 84,000 | 82 |
| 2008/03/27 | 83,800 | 84,400 | 82,600 | 83,000 | 138 |
| 2008/03/26 | 83,200 | 85,900 | 83,000 | 85,900 | 155 |
| 2008/03/25 | 83,100 | 83,500 | 82,500 | 83,200 | 195 |
| 2008/03/24 | 83,000 | 84,500 | 83,000 | 83,100 | 76 |
| 2008/03/21 | 82,100 | 82,500 | 81,600 | 82,400 | 105 |
| 2008/03/19 | 82,100 | 84,000 | 82,100 | 83,800 | 121 |
| 2008/03/18 | 83,100 | 84,000 | 79,900 | 81,000 | 174 |
| 2008/03/17 | 91,000 | 91,000 | 81,600 | 84,100 | 191 |
| 2008/03/14 | 94,500 | 94,600 | 88,000 | 91,100 | 137 |
| 2008/03/13 | 96,000 | 96,000 | 94,000 | 95,500 | 33 |
| 2008/03/12 | 100,000 | 100,000 | 96,700 | 98,000 | 78 |
| 2008/03/11 | 96,000 | 97,800 | 95,000 | 96,300 | 149 |
| 2008/03/10 | 97,000 | 97,600 | 96,600 | 97,500 | 125 |
| 2008/03/07 | 103,000 | 103,000 | 99,100 | 101,000 | 180 |
| 2008/03/06 | 104,000 | 106,000 | 104,000 | 105,000 | 79 |
| 2008/03/05 | 106,000 | 107,000 | 104,000 | 106,000 | 71 |
| 2008/03/04 | 106,000 | 108,000 | 104,000 | 108,000 | 106 |
| 2008/03/03 | 106,000 | 108,000 | 102,000 | 106,000 | 80 |
| 2008/02/29 | 110,000 | 111,000 | 108,000 | 111,000 | 137 |
| 2008/02/28 | 111,000 | 113,000 | 108,000 | 112,000 | 63 |
| 2008/02/27 | 113,000 | 113,000 | 109,000 | 111,000 | 99 |
| 2008/02/26 | 113,000 | 117,000 | 110,000 | 112,000 | 403 |
| 2008/02/25 | 107,000 | 109,000 | 106,000 | 108,000 | 29 |
| 2008/02/22 | 110,000 | 110,000 | 106,000 | 109,000 | 61 |
| 2008/02/21 | 107,000 | 110,000 | 107,000 | 110,000 | 67 |
| 2008/02/20 | 109,000 | 109,000 | 104,000 | 106,000 | 226 |
| 2008/02/19 | 107,000 | 113,000 | 106,000 | 109,000 | 350 |
| 2008/02/18 | 105,000 | 113,000 | 104,000 | 110,000 | 389 |
| 2008/02/15 | 100,000 | 106,000 | 100,000 | 106,000 | 108 |
| 2008/02/14 | 101,000 | 104,000 | 99,200 | 104,000 | 69 |
| 2008/02/13 | 102,000 | 102,000 | 99,100 | 102,000 | 41 |
| 2008/02/12 | 102,000 | 103,000 | 99,000 | 100,000 | 113 |
| 2008/02/08 | 111,000 | 112,000 | 103,000 | 104,000 | 56 |
| 2008/02/07 | 107,000 | 112,000 | 105,000 | 112,000 | 148 |
| 2008/02/06 | 106,000 | 106,000 | 102,000 | 104,000 | 117 |
| 2008/02/05 | 108,000 | 110,000 | 108,000 | 110,000 | 61 |
| 2008/02/04 | 115,000 | 115,000 | 109,000 | 110,000 | 93 |
| 2008/02/01 | 114,000 | 117,000 | 113,000 | 116,000 | 249 |
| 2008/01/31 | 111,000 | 116,000 | 109,000 | 112,000 | 254 |
| 2008/01/30 | 104,000 | 112,000 | 104,000 | 109,000 | 360 |
| 2008/01/29 | 103,000 | 104,000 | 99,500 | 104,000 | 189 |
| 2008/01/28 | 102,000 | 105,000 | 100,000 | 100,000 | 180 |
| 2008/01/25 | 103,000 | 103,000 | 99,900 | 101,000 | 114 |
| 2008/01/24 | 102,000 | 102,000 | 99,200 | 99,900 | 131 |
| 2008/01/23 | 102,000 | 104,000 | 98,000 | 99,800 | 206 |
| 2008/01/22 | 100,000 | 100,000 | 92,300 | 98,000 | 347 |
| 2008/01/21 | 101,000 | 104,000 | 100,000 | 104,000 | 281 |
| 2008/01/18 | 97,000 | 106,000 | 97,000 | 104,000 | 344 |
| 2008/01/17 | 100,000 | 103,000 | 98,100 | 102,000 | 366 |
| 2008/01/16 | 93,000 | 104,000 | 86,300 | 100,000 | 762 |
| 2008/01/15 | 93,500 | 98,800 | 92,000 | 93,600 | 1,279 |
| 2008/01/11 | 101,000 | 103,000 | 93,000 | 97,500 | 910 |
| 2008/01/10 | 106,000 | 106,000 | 104,000 | 105,000 | 156 |
| 2008/01/09 | 99,200 | 104,000 | 98,800 | 104,000 | 204 |
| 2008/01/08 | 102,000 | 103,000 | 99,100 | 102,000 | 310 |
| 2008/01/07 | 101,000 | 105,000 | 101,000 | 104,000 | 193 |
| 2008/01/04 | 105,000 | 105,000 | 101,000 | 103,000 | 195 |