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 |
|---|---|---|---|---|---|
| 2009/12/30 | 25,500 | 25,990 | 25,000 | 25,150 | 56 |
| 2009/12/29 | 24,000 | 26,190 | 23,700 | 25,200 | 73 |
| 2009/12/28 | 24,000 | 24,000 | 23,220 | 23,500 | 50 |
| 2009/12/25 | 23,080 | 24,000 | 23,080 | 23,290 | 50 |
| 2009/12/24 | 25,000 | 25,200 | 23,000 | 23,180 | 145 |
| 2009/12/22 | 22,400 | 25,220 | 22,250 | 24,420 | 484 |
| 2009/12/21 | 22,400 | 22,600 | 22,120 | 22,220 | 316 |
| 2009/12/18 | 23,000 | 23,000 | 22,200 | 22,990 | 84 |
| 2009/12/17 | 23,800 | 23,800 | 22,800 | 23,100 | 213 |
| 2009/12/16 | 22,300 | 23,400 | 21,850 | 23,290 | 195 |
| 2009/12/15 | 21,500 | 22,330 | 21,500 | 22,300 | 93 |
| 2009/12/14 | 21,830 | 22,500 | 21,550 | 21,750 | 134 |
| 2009/12/11 | 23,000 | 23,000 | 21,580 | 22,100 | 160 |
| 2009/12/10 | 22,520 | 23,480 | 22,500 | 22,560 | 81 |
| 2009/12/09 | 23,500 | 23,500 | 22,700 | 22,970 | 29 |
| 2009/12/08 | 23,600 | 23,600 | 22,640 | 23,570 | 224 |
| 2009/12/07 | 23,800 | 24,500 | 23,800 | 24,000 | 100 |
| 2009/12/04 | 24,980 | 24,980 | 24,010 | 24,010 | 93 |
| 2009/12/03 | 24,000 | 24,950 | 24,000 | 24,500 | 126 |
| 2009/12/02 | 24,000 | 24,290 | 23,000 | 24,000 | 256 |
| 2009/12/01 | 23,520 | 24,280 | 22,850 | 24,280 | 209 |
| 2009/11/30 | 25,250 | 25,250 | 23,200 | 24,300 | 170 |
| 2009/11/27 | 26,000 | 26,000 | 24,500 | 24,900 | 141 |
| 2009/11/26 | 26,500 | 27,500 | 26,500 | 27,240 | 142 |
| 2009/11/25 | 29,800 | 30,200 | 29,400 | 30,200 | 226 |
| 2009/11/24 | 31,500 | 32,000 | 29,700 | 30,400 | 61 |
| 2009/11/20 | 29,000 | 30,500 | 28,500 | 30,500 | 64 |
| 2009/11/19 | 29,520 | 29,550 | 28,010 | 29,100 | 78 |
| 2009/11/18 | 30,000 | 30,100 | 29,500 | 30,000 | 68 |
| 2009/11/17 | 32,200 | 32,500 | 29,610 | 30,900 | 104 |
| 2009/11/16 | 31,800 | 33,800 | 31,800 | 31,800 | 190 |
| 2009/11/13 | 34,200 | 34,500 | 33,700 | 33,800 | 51 |
| 2009/11/12 | 34,600 | 34,600 | 33,600 | 34,200 | 43 |
| 2009/11/11 | 35,300 | 35,300 | 34,000 | 35,300 | 96 |
| 2009/11/10 | 35,550 | 35,600 | 35,300 | 35,500 | 1,865 |
| 2009/11/09 | 36,450 | 36,450 | 35,500 | 35,700 | 53 |
| 2009/11/06 | 36,800 | 36,800 | 36,000 | 36,050 | 137 |
| 2009/11/05 | 36,800 | 36,800 | 36,200 | 36,750 | 29 |
| 2009/11/04 | 37,100 | 37,250 | 36,500 | 37,000 | 36 |
| 2009/11/02 | 36,700 | 37,000 | 36,500 | 37,000 | 18 |
| 2009/10/30 | 36,900 | 36,900 | 36,300 | 36,900 | 39 |
| 2009/10/29 | 36,600 | 37,400 | 36,400 | 37,000 | 31 |
| 2009/10/28 | 37,750 | 37,750 | 36,150 | 36,900 | 113 |
| 2009/10/27 | 37,000 | 37,600 | 36,500 | 37,350 | 31 |
| 2009/10/26 | 37,400 | 37,400 | 36,200 | 37,400 | 38 |
| 2009/10/23 | 37,000 | 37,000 | 36,350 | 36,900 | 91 |
| 2009/10/22 | 37,100 | 37,500 | 36,150 | 37,000 | 277 |
| 2009/10/21 | 37,000 | 37,500 | 36,750 | 37,100 | 18 |
| 2009/10/20 | 37,600 | 38,000 | 37,000 | 37,000 | 42 |
| 2009/10/19 | 38,350 | 38,350 | 37,600 | 37,600 | 19 |
| 2009/10/16 | 37,700 | 37,800 | 36,600 | 37,800 | 67 |
| 2009/10/15 | 37,850 | 37,900 | 36,800 | 37,750 | 55 |
| 2009/10/14 | 38,500 | 38,500 | 37,000 | 37,900 | 50 |
| 2009/10/13 | 38,000 | 38,500 | 37,500 | 38,300 | 86 |
| 2009/10/09 | 37,000 | 38,050 | 36,600 | 38,050 | 195 |
| 2009/10/08 | 37,000 | 37,000 | 36,000 | 36,700 | 52 |
| 2009/10/07 | 36,000 | 37,000 | 36,000 | 37,000 | 31 |
| 2009/10/06 | 35,300 | 36,300 | 35,000 | 36,300 | 33 |
| 2009/10/05 | 35,900 | 36,000 | 35,000 | 35,800 | 52 |
| 2009/10/02 | 36,000 | 37,100 | 35,050 | 37,100 | 168 |
| 2009/10/01 | 37,100 | 38,000 | 37,100 | 38,000 | 54 |
| 2009/09/30 | 38,500 | 38,500 | 37,000 | 38,500 | 109 |
| 2009/09/29 | 39,450 | 39,450 | 38,100 | 39,400 | 76 |
| 2009/09/28 | 39,500 | 39,500 | 37,250 | 39,450 | 143 |
| 2009/09/25 | 39,500 | 39,800 | 38,600 | 39,800 | 41 |
| 2009/09/24 | 39,200 | 40,000 | 38,800 | 39,500 | 35 |
| 2009/09/18 | 40,400 | 40,400 | 37,100 | 39,200 | 173 |
| 2009/09/17 | 40,500 | 41,000 | 39,800 | 40,400 | 51 |
| 2009/09/16 | 41,500 | 41,500 | 39,950 | 40,850 | 100 |
| 2009/09/15 | 43,350 | 43,350 | 39,650 | 41,800 | 236 |
| 2009/09/14 | 43,600 | 44,100 | 42,050 | 43,350 | 314 |
| 2009/09/11 | 43,300 | 44,500 | 41,000 | 43,200 | 788 |
| 2009/09/10 | 38,100 | 40,900 | 38,100 | 40,900 | 421 |
| 2009/09/09 | 37,600 | 38,000 | 37,050 | 38,000 | 102 |
| 2009/09/08 | 37,400 | 38,150 | 37,400 | 37,750 | 89 |
| 2009/09/07 | 38,000 | 38,200 | 38,000 | 38,150 | 67 |
| 2009/09/04 | 37,300 | 37,350 | 36,500 | 37,350 | 62 |
| 2009/09/03 | 37,000 | 37,900 | 37,000 | 37,300 | 43 |
| 2009/09/02 | 38,000 | 38,000 | 37,000 | 37,700 | 65 |
| 2009/09/01 | 37,450 | 38,450 | 36,800 | 38,300 | 129 |
| 2009/08/31 | 38,300 | 38,400 | 37,500 | 37,850 | 156 |
| 2009/08/28 | 38,000 | 38,000 | 37,200 | 38,000 | 93 |
| 2009/08/27 | 38,000 | 38,000 | 36,900 | 37,550 | 38 |
| 2009/08/26 | 36,950 | 37,750 | 36,900 | 36,900 | 64 |
| 2009/08/25 | 37,600 | 38,400 | 37,000 | 37,300 | 58 |
| 2009/08/24 | 38,000 | 38,000 | 37,000 | 37,600 | 82 |
| 2009/08/21 | 38,200 | 38,600 | 37,350 | 37,750 | 16 |
| 2009/08/20 | 38,900 | 38,900 | 37,400 | 37,800 | 14 |
| 2009/08/19 | 37,700 | 38,900 | 37,000 | 38,900 | 145 |
| 2009/08/18 | 37,550 | 38,100 | 37,500 | 38,100 | 21 |
| 2009/08/17 | 37,450 | 38,300 | 36,500 | 38,300 | 60 |
| 2009/08/14 | 36,650 | 37,000 | 36,100 | 37,000 | 38 |
| 2009/08/13 | 37,750 | 37,750 | 36,600 | 37,300 | 44 |
| 2009/08/12 | 35,800 | 37,500 | 35,800 | 37,100 | 165 |
| 2009/08/11 | 35,800 | 36,200 | 35,000 | 36,200 | 48 |
| 2009/08/10 | 35,350 | 36,500 | 35,000 | 35,500 | 67 |
| 2009/08/07 | 35,500 | 35,500 | 33,750 | 35,400 | 144 |
| 2009/08/06 | 35,050 | 35,450 | 34,500 | 35,200 | 282 |
| 2009/08/05 | 37,000 | 37,300 | 35,500 | 35,850 | 210 |
| 2009/08/04 | 38,600 | 38,600 | 36,800 | 36,800 | 152 |
| 2009/08/03 | 39,250 | 39,400 | 37,000 | 38,200 | 108 |
| 2009/07/31 | 39,400 | 39,400 | 37,400 | 39,200 | 228 |
| 2009/07/30 | 38,600 | 39,000 | 37,800 | 39,000 | 103 |
| 2009/07/29 | 39,700 | 40,100 | 38,700 | 38,750 | 197 |
| 2009/07/28 | 38,000 | 40,000 | 36,800 | 39,000 | 351 |
| 2009/07/27 | 37,750 | 37,750 | 36,750 | 37,650 | 119 |
| 2009/07/24 | 37,000 | 37,150 | 36,450 | 36,650 | 130 |
| 2009/07/23 | 37,800 | 37,800 | 36,150 | 36,600 | 203 |
| 2009/07/22 | 38,100 | 38,450 | 36,600 | 37,800 | 194 |
| 2009/07/21 | 37,400 | 38,500 | 36,000 | 38,450 | 402 |
| 2009/07/17 | 37,050 | 37,900 | 36,700 | 37,000 | 1,072 |
| 2009/07/16 | 41,300 | 41,300 | 41,000 | 41,000 | 2,142 |
| 2009/07/15 | 35,200 | 37,500 | 34,500 | 37,300 | 119 |
| 2009/07/14 | 36,900 | 36,900 | 34,000 | 35,200 | 201 |
| 2009/07/13 | 37,800 | 37,800 | 35,200 | 37,000 | 720 |
| 2009/07/10 | 34,200 | 34,200 | 32,700 | 33,800 | 60 |
| 2009/07/09 | 32,000 | 33,000 | 31,500 | 33,000 | 42 |
| 2009/07/08 | 33,000 | 33,900 | 31,700 | 33,000 | 94 |
| 2009/07/07 | 35,000 | 35,000 | 33,000 | 33,050 | 51 |
| 2009/07/06 | 33,950 | 35,100 | 33,950 | 35,100 | 130 |
| 2009/07/03 | 33,100 | 33,500 | 32,700 | 33,200 | 41 |
| 2009/07/02 | 34,000 | 34,000 | 33,100 | 33,900 | 123 |
| 2009/07/01 | 36,600 | 36,600 | 34,100 | 34,350 | 97 |
| 2009/06/30 | 35,000 | 35,500 | 34,100 | 35,500 | 35 |
| 2009/06/29 | 35,000 | 35,100 | 34,200 | 35,000 | 70 |
| 2009/06/26 | 34,000 | 34,000 | 33,000 | 34,000 | 95 |
| 2009/06/25 | 33,000 | 33,600 | 32,000 | 33,500 | 50 |
| 2009/06/24 | 33,300 | 33,300 | 32,000 | 32,200 | 76 |
| 2009/06/23 | 31,500 | 33,800 | 31,300 | 33,800 | 43 |
| 2009/06/22 | 32,650 | 34,000 | 32,200 | 33,800 | 103 |
| 2009/06/19 | 37,200 | 37,200 | 33,950 | 34,300 | 162 |
| 2009/06/18 | 37,400 | 37,400 | 36,100 | 37,400 | 42 |
| 2009/06/17 | 37,200 | 37,900 | 36,000 | 37,400 | 198 |
| 2009/06/16 | 39,700 | 40,700 | 38,000 | 38,000 | 484 |
| 2009/06/15 | 37,500 | 42,000 | 35,000 | 42,000 | 568 |
| 2009/06/12 | 34,800 | 38,000 | 33,900 | 38,000 | 362 |
| 2009/06/11 | 32,600 | 34,000 | 32,100 | 34,000 | 253 |
| 2009/06/10 | 32,400 | 33,800 | 30,100 | 31,000 | 265 |
| 2009/06/09 | 35,000 | 35,800 | 31,600 | 32,400 | 457 |
| 2009/06/08 | 29,940 | 32,600 | 29,810 | 32,600 | 711 |
| 2009/06/05 | 30,000 | 30,000 | 29,500 | 29,580 | 72 |
| 2009/06/04 | 29,980 | 30,000 | 29,500 | 30,000 | 151 |
| 2009/06/03 | 29,450 | 29,980 | 28,900 | 29,980 | 449 |
| 2009/06/02 | 28,700 | 29,000 | 28,500 | 28,700 | 105 |
| 2009/06/01 | 29,900 | 29,900 | 28,600 | 28,610 | 305 |
| 2009/05/29 | 27,600 | 30,000 | 27,300 | 29,000 | 244 |
| 2009/05/28 | 27,600 | 27,600 | 27,000 | 27,500 | 255 |
| 2009/05/27 | 27,000 | 27,400 | 26,600 | 27,000 | 170 |
| 2009/05/26 | 27,300 | 27,300 | 25,300 | 27,000 | 427 |
| 2009/05/25 | 27,150 | 27,480 | 26,600 | 27,000 | 336 |
| 2009/05/22 | 25,850 | 27,000 | 25,800 | 25,950 | 378 |
| 2009/05/21 | 24,490 | 25,850 | 24,150 | 25,700 | 207 |
| 2009/05/20 | 21,490 | 24,450 | 21,000 | 23,600 | 310 |
| 2009/05/19 | 20,950 | 21,490 | 20,590 | 21,490 | 173 |
| 2009/05/18 | 20,400 | 20,950 | 19,500 | 20,950 | 100 |
| 2009/05/15 | 19,950 | 20,600 | 19,940 | 20,060 | 34 |
| 2009/05/14 | 20,000 | 20,400 | 19,950 | 20,000 | 85 |
| 2009/05/13 | 19,930 | 20,300 | 19,900 | 20,000 | 55 |
| 2009/05/12 | 20,090 | 20,800 | 19,650 | 20,130 | 172 |
| 2009/05/11 | 19,100 | 20,000 | 18,500 | 20,000 | 147 |
| 2009/05/08 | 18,900 | 19,000 | 18,400 | 18,800 | 32 |
| 2009/05/07 | 19,000 | 19,500 | 18,100 | 18,700 | 158 |
| 2009/05/01 | 19,400 | 19,400 | 18,600 | 18,600 | 30 |
| 2009/04/30 | 19,000 | 19,900 | 18,400 | 19,900 | 43 |
| 2009/04/28 | 19,200 | 19,400 | 18,200 | 19,000 | 85 |
| 2009/04/27 | 18,100 | 18,900 | 18,100 | 18,600 | 57 |
| 2009/04/24 | 19,400 | 19,400 | 18,090 | 19,100 | 213 |
| 2009/04/23 | 21,100 | 21,150 | 19,510 | 20,100 | 413 |
| 2009/04/22 | 21,000 | 21,950 | 19,500 | 21,200 | 364 |
| 2009/04/21 | 18,300 | 20,900 | 18,100 | 20,900 | 675 |
| 2009/04/20 | 18,500 | 19,100 | 17,600 | 18,900 | 150 |
| 2009/04/17 | 17,300 | 18,800 | 17,300 | 18,300 | 1,287 |
| 2009/04/16 | 20,500 | 20,500 | 20,500 | 20,500 | 2,710 |
| 2009/04/15 | 18,500 | 18,500 | 18,500 | 18,500 | 283 |
| 2009/04/14 | 14,900 | 16,500 | 14,350 | 16,500 | 491 |
| 2009/04/13 | 13,600 | 14,970 | 13,600 | 14,500 | 227 |
| 2009/04/10 | 13,300 | 14,700 | 13,210 | 13,600 | 223 |
| 2009/04/09 | 12,600 | 13,300 | 12,600 | 13,300 | 73 |
| 2009/04/08 | 12,500 | 13,000 | 12,500 | 13,000 | 29 |
| 2009/04/07 | 12,800 | 12,900 | 12,500 | 12,900 | 13 |
| 2009/04/06 | 13,000 | 13,400 | 12,800 | 12,800 | 34 |
| 2009/04/03 | 14,000 | 14,000 | 12,800 | 12,800 | 39 |
| 2009/04/02 | 13,100 | 13,240 | 12,900 | 13,150 | 120 |
| 2009/04/01 | 12,700 | 13,400 | 12,700 | 13,400 | 6 |
| 2009/03/31 | 13,210 | 13,210 | 12,100 | 12,500 | 143 |
| 2009/03/30 | 15,140 | 15,140 | 13,200 | 13,600 | 282 |
| 2009/03/27 | 11,890 | 13,540 | 11,850 | 13,540 | 219 |
| 2009/03/26 | 11,970 | 11,970 | 11,000 | 11,700 | 64 |
| 2009/03/25 | 11,800 | 11,900 | 11,500 | 11,900 | 94 |
| 2009/03/24 | 11,660 | 12,090 | 11,660 | 11,900 | 59 |
| 2009/03/23 | 11,800 | 12,000 | 11,550 | 12,000 | 41 |
| 2009/03/19 | 11,800 | 11,950 | 11,750 | 11,800 | 41 |
| 2009/03/18 | 12,000 | 12,350 | 11,950 | 11,990 | 36 |
| 2009/03/17 | 11,800 | 12,000 | 11,750 | 11,990 | 57 |
| 2009/03/16 | 11,900 | 12,500 | 11,900 | 11,950 | 14 |
| 2009/03/13 | 12,100 | 12,200 | 11,910 | 11,950 | 19 |
| 2009/03/12 | 12,000 | 12,500 | 11,970 | 12,380 | 20 |
| 2009/03/11 | 11,910 | 12,980 | 11,900 | 11,900 | 26 |
| 2009/03/10 | 12,100 | 12,100 | 11,950 | 11,990 | 24 |
| 2009/03/09 | 12,400 | 12,500 | 12,150 | 12,150 | 22 |
| 2009/03/06 | 12,500 | 12,550 | 12,500 | 12,500 | 7 |
| 2009/03/05 | 12,500 | 12,500 | 12,500 | 12,500 | 12 |
| 2009/03/04 | 12,020 | 12,400 | 11,900 | 12,400 | 20 |
| 2009/03/03 | 12,700 | 12,700 | 12,150 | 12,220 | 22 |
| 2009/03/02 | 13,500 | 13,500 | 12,600 | 12,700 | 115 |
| 2009/02/27 | 11,990 | 11,990 | 11,410 | 11,900 | 9 |
| 2009/02/26 | 12,460 | 12,460 | 11,000 | 11,990 | 41 |
| 2009/02/25 | 11,500 | 12,090 | 11,310 | 12,090 | 44 |
| 2009/02/24 | 11,990 | 11,990 | 10,800 | 11,480 | 85 |
| 2009/02/23 | 11,500 | 12,000 | 10,800 | 12,000 | 105 |
| 2009/02/20 | 12,500 | 12,500 | 12,200 | 12,210 | 26 |
| 2009/02/19 | 12,500 | 13,000 | 12,400 | 13,000 | 23 |
| 2009/02/18 | 12,000 | 13,000 | 11,600 | 12,990 | 30 |
| 2009/02/17 | 13,000 | 13,000 | 12,400 | 12,600 | 43 |
| 2009/02/16 | 13,010 | 13,600 | 13,000 | 13,010 | 101 |
| 2009/02/13 | 12,800 | 13,700 | 12,500 | 13,550 | 45 |
| 2009/02/12 | 12,800 | 12,800 | 12,800 | 12,800 | 25 |
| 2009/02/10 | 13,600 | 13,600 | 12,410 | 13,000 | 32 |
| 2009/02/09 | 13,900 | 13,900 | 13,200 | 13,400 | 147 |
| 2009/02/06 | 13,400 | 13,500 | 12,160 | 12,600 | 231 |
| 2009/02/05 | 12,300 | 13,500 | 12,300 | 13,500 | 109 |
| 2009/02/04 | 12,100 | 13,000 | 12,030 | 12,310 | 72 |
| 2009/02/03 | 13,700 | 13,990 | 13,100 | 13,100 | 20 |
| 2009/02/02 | 13,000 | 13,900 | 13,000 | 13,600 | 96 |
| 2009/01/30 | 13,010 | 13,210 | 13,000 | 13,010 | 109 |
| 2009/01/29 | 13,460 | 13,900 | 13,010 | 13,030 | 154 |
| 2009/01/28 | 13,610 | 13,900 | 13,000 | 13,900 | 296 |
| 2009/01/27 | 14,010 | 14,150 | 13,810 | 13,810 | 445 |
| 2009/01/26 | 15,100 | 15,810 | 13,400 | 15,810 | 1,047 |
| 2009/01/23 | 14,400 | 15,300 | 14,100 | 15,300 | 76 |
| 2009/01/22 | 14,530 | 15,000 | 14,300 | 14,400 | 99 |
| 2009/01/21 | 15,300 | 15,830 | 15,000 | 15,000 | 174 |
| 2009/01/20 | 13,910 | 17,000 | 13,810 | 16,100 | 574 |
| 2009/01/19 | 17,910 | 17,910 | 15,710 | 15,710 | 113 |
| 2009/01/16 | 19,500 | 19,500 | 17,600 | 17,710 | 138 |
| 2009/01/15 | 18,000 | 19,600 | 18,000 | 19,600 | 171 |
| 2009/01/14 | 19,000 | 19,100 | 18,000 | 18,900 | 111 |
| 2009/01/13 | 18,770 | 21,180 | 17,500 | 19,000 | 656 |
| 2009/01/09 | 16,580 | 19,180 | 15,700 | 19,180 | 887 |
| 2009/01/08 | 16,380 | 17,180 | 15,650 | 17,180 | 498 |
| 2009/01/07 | 15,400 | 16,000 | 14,500 | 15,180 | 116 |
| 2009/01/06 | 16,000 | 16,000 | 15,000 | 15,400 | 104 |
| 2009/01/05 | 16,900 | 17,200 | 16,000 | 16,300 | 73 |