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 |
|---|---|---|---|---|---|
| 2013/12/30 | 89,500 | 93,000 | 89,200 | 92,800 | 1,665 |
| 2013/12/27 | 89,500 | 89,500 | 87,600 | 89,500 | 572 |
| 2013/12/26 | 84,300 | 89,000 | 84,300 | 89,000 | 1,269 |
| 2013/12/25 | 83,500 | 84,000 | 83,000 | 83,800 | 1,689 |
| 2013/12/24 | 84,500 | 84,500 | 83,500 | 83,500 | 1,266 |
| 2013/12/20 | 84,600 | 85,000 | 83,600 | 84,500 | 656 |
| 2013/12/19 | 85,500 | 86,100 | 84,400 | 85,300 | 752 |
| 2013/12/18 | 83,500 | 84,700 | 83,400 | 84,500 | 846 |
| 2013/12/17 | 85,700 | 86,000 | 84,000 | 84,500 | 698 |
| 2013/12/16 | 88,200 | 88,200 | 84,100 | 84,300 | 1,299 |
| 2013/12/13 | 88,300 | 88,500 | 88,100 | 88,100 | 622 |
| 2013/12/12 | 89,000 | 89,000 | 88,300 | 88,600 | 492 |
| 2013/12/11 | 90,000 | 90,000 | 88,700 | 89,300 | 647 |
| 2013/12/10 | 90,300 | 90,400 | 89,600 | 90,000 | 473 |
| 2013/12/09 | 89,900 | 91,000 | 89,400 | 90,100 | 764 |
| 2013/12/06 | 87,800 | 89,500 | 87,800 | 89,200 | 794 |
| 2013/12/05 | 88,300 | 88,300 | 87,700 | 87,800 | 475 |
| 2013/12/04 | 88,300 | 88,400 | 87,800 | 88,100 | 591 |
| 2013/12/03 | 89,000 | 89,000 | 88,100 | 88,400 | 610 |
| 2013/12/02 | 88,900 | 89,800 | 88,000 | 88,900 | 751 |
| 2013/11/29 | 90,000 | 90,200 | 88,000 | 89,600 | 1,556 |
| 2013/11/28 | 89,900 | 90,200 | 89,500 | 89,900 | 846 |
| 2013/11/27 | 90,000 | 91,900 | 89,300 | 89,500 | 3,002 |
| 2013/11/26 | 91,700 | 91,800 | 91,300 | 91,700 | 3,284 |
| 2013/11/25 | 93,500 | 93,600 | 92,300 | 92,700 | 1,413 |
| 2013/11/22 | 94,600 | 95,000 | 93,800 | 93,900 | 848 |
| 2013/11/21 | 94,300 | 95,200 | 94,100 | 94,600 | 482 |
| 2013/11/20 | 95,100 | 95,800 | 94,100 | 94,900 | 414 |
| 2013/11/19 | 95,600 | 96,600 | 94,800 | 95,100 | 655 |
| 2013/11/18 | 96,500 | 97,200 | 95,400 | 95,600 | 846 |
| 2013/11/15 | 94,900 | 96,400 | 94,800 | 95,700 | 1,054 |
| 2013/11/14 | 93,900 | 94,900 | 93,600 | 94,000 | 779 |
| 2013/11/13 | 93,200 | 94,100 | 93,100 | 93,600 | 292 |
| 2013/11/12 | 91,000 | 94,200 | 90,900 | 94,200 | 918 |
| 2013/11/11 | 91,900 | 92,500 | 90,800 | 90,800 | 758 |
| 2013/11/08 | 92,000 | 93,000 | 90,700 | 91,900 | 1,017 |
| 2013/11/07 | 93,800 | 94,700 | 92,400 | 93,000 | 842 |
| 2013/11/06 | 93,400 | 94,300 | 92,800 | 94,100 | 777 |
| 2013/11/05 | 93,400 | 93,500 | 92,100 | 93,300 | 610 |
| 2013/11/01 | 93,200 | 94,500 | 90,300 | 92,500 | 1,172 |
| 2013/10/31 | 95,600 | 96,600 | 92,200 | 93,700 | 1,167 |
| 2013/10/30 | 97,700 | 97,700 | 95,000 | 95,300 | 1,235 |
| 2013/10/29 | 97,300 | 98,600 | 96,000 | 97,000 | 1,113 |
| 2013/10/28 | 97,300 | 97,400 | 95,900 | 96,600 | 569 |
| 2013/10/25 | 98,500 | 98,500 | 96,000 | 96,000 | 584 |
| 2013/10/24 | 96,500 | 98,000 | 96,000 | 97,700 | 571 |
| 2013/10/23 | 98,300 | 99,300 | 96,500 | 97,300 | 1,487 |
| 2013/10/22 | 99,000 | 99,000 | 96,600 | 97,700 | 813 |
| 2013/10/21 | 96,500 | 99,000 | 96,000 | 98,600 | 1,304 |
| 2013/10/18 | 94,600 | 96,000 | 93,500 | 95,800 | 650 |
| 2013/10/17 | 94,900 | 96,300 | 93,500 | 94,400 | 910 |
| 2013/10/16 | 95,100 | 95,200 | 92,500 | 93,700 | 2,319 |
| 2013/10/15 | 95,900 | 97,000 | 95,000 | 96,100 | 1,535 |
| 2013/10/11 | 94,800 | 95,300 | 94,000 | 94,500 | 891 |
| 2013/10/10 | 94,400 | 94,700 | 93,600 | 93,700 | 475 |
| 2013/10/09 | 91,500 | 94,500 | 90,500 | 93,200 | 592 |
| 2013/10/08 | 88,400 | 94,000 | 88,100 | 92,200 | 1,434 |
| 2013/10/07 | 95,200 | 95,800 | 89,800 | 89,900 | 1,599 |
| 2013/10/04 | 96,900 | 96,900 | 94,000 | 95,600 | 1,240 |
| 2013/10/03 | 98,000 | 99,000 | 97,000 | 97,100 | 913 |
| 2013/10/02 | 101,700 | 101,900 | 97,400 | 98,000 | 3,236 |
| 2013/10/01 | 95,800 | 97,300 | 95,600 | 95,700 | 584 |
| 2013/09/30 | 97,000 | 98,100 | 96,200 | 96,500 | 602 |
| 2013/09/27 | 98,500 | 98,600 | 97,000 | 97,000 | 491 |
| 2013/09/26 | 94,500 | 97,500 | 93,600 | 97,000 | 636 |
| 2013/09/25 | 96,400 | 96,400 | 93,500 | 95,200 | 915 |
| 2013/09/24 | 97,800 | 97,800 | 95,500 | 96,200 | 955 |
| 2013/09/20 | 101,800 | 101,800 | 97,700 | 98,400 | 1,212 |
| 2013/09/19 | 95,800 | 100,000 | 95,800 | 100,000 | 1,737 |
| 2013/09/18 | 92,100 | 94,900 | 91,700 | 94,900 | 774 |
| 2013/09/17 | 92,500 | 92,900 | 91,900 | 92,000 | 516 |
| 2013/09/13 | 91,600 | 92,600 | 91,100 | 92,100 | 465 |
| 2013/09/12 | 92,600 | 92,800 | 91,500 | 91,500 | 393 |
| 2013/09/11 | 93,400 | 94,000 | 91,300 | 92,200 | 652 |
| 2013/09/10 | 94,800 | 95,300 | 92,300 | 92,400 | 949 |
| 2013/09/09 | 92,500 | 95,400 | 91,000 | 94,000 | 2,847 |
| 2013/09/06 | 89,000 | 89,000 | 87,800 | 87,800 | 812 |
| 2013/09/05 | 90,800 | 91,000 | 89,000 | 89,900 | 741 |
| 2013/09/04 | 92,300 | 92,300 | 88,700 | 90,000 | 1,629 |
| 2013/09/03 | 95,000 | 95,000 | 90,900 | 92,400 | 1,037 |
| 2013/09/02 | 89,500 | 96,000 | 89,500 | 93,800 | 1,143 |
| 2013/08/30 | 89,100 | 90,800 | 89,100 | 89,700 | 409 |
| 2013/08/29 | 87,600 | 89,800 | 87,500 | 89,800 | 426 |
| 2013/08/28 | 89,000 | 89,000 | 87,000 | 87,200 | 777 |
| 2013/08/27 | 91,100 | 91,100 | 89,000 | 89,600 | 456 |
| 2013/08/26 | 88,000 | 91,500 | 87,800 | 91,000 | 1,184 |
| 2013/08/23 | 90,100 | 91,100 | 88,900 | 91,000 | 688 |
| 2013/08/22 | 90,000 | 91,600 | 89,100 | 90,100 | 421 |
| 2013/08/21 | 92,500 | 92,700 | 89,600 | 90,700 | 661 |
| 2013/08/20 | 91,900 | 92,700 | 90,500 | 92,700 | 799 |
| 2013/08/19 | 91,800 | 92,200 | 89,500 | 91,000 | 440 |
| 2013/08/16 | 88,700 | 91,300 | 88,500 | 90,500 | 375 |
| 2013/08/15 | 88,500 | 92,500 | 88,000 | 90,200 | 496 |
| 2013/08/14 | 89,500 | 93,800 | 88,200 | 89,500 | 975 |
| 2013/08/13 | 87,400 | 90,000 | 86,400 | 89,500 | 969 |
| 2013/08/12 | 86,700 | 87,900 | 85,000 | 85,900 | 1,312 |
| 2013/08/09 | 91,300 | 92,700 | 86,500 | 90,000 | 1,672 |
| 2013/08/08 | 92,500 | 95,000 | 91,500 | 92,800 | 1,215 |
| 2013/08/07 | 95,000 | 96,000 | 93,500 | 95,100 | 970 |
| 2013/08/06 | 100,200 | 101,900 | 96,200 | 97,600 | 1,175 |
| 2013/08/05 | 100,500 | 102,400 | 99,500 | 100,500 | 982 |
| 2013/08/02 | 98,900 | 102,500 | 98,200 | 100,500 | 1,447 |
| 2013/08/01 | 96,800 | 97,400 | 94,000 | 96,400 | 813 |
| 2013/07/31 | 98,500 | 98,600 | 95,900 | 97,500 | 1,154 |
| 2013/07/30 | 90,800 | 100,000 | 90,700 | 100,000 | 1,157 |
| 2013/07/29 | 98,500 | 98,700 | 89,500 | 91,300 | 1,613 |
| 2013/07/26 | 100,000 | 100,400 | 98,000 | 98,700 | 859 |
| 2013/07/25 | 99,700 | 101,000 | 99,500 | 100,000 | 921 |
| 2013/07/24 | 99,900 | 100,900 | 97,100 | 99,200 | 2,115 |
| 2013/07/23 | 103,000 | 103,000 | 99,500 | 101,000 | 1,129 |
| 2013/07/22 | 103,700 | 104,500 | 100,700 | 101,700 | 765 |
| 2013/07/19 | 108,000 | 108,500 | 99,500 | 102,700 | 1,131 |
| 2013/07/18 | 103,600 | 107,500 | 103,500 | 106,400 | 1,075 |
| 2013/07/17 | 107,000 | 109,000 | 104,000 | 104,800 | 1,934 |
| 2013/07/16 | 115,000 | 115,600 | 109,300 | 111,900 | 2,766 |
| 2013/07/12 | 119,800 | 120,000 | 113,500 | 118,000 | 3,645 |
| 2013/07/11 | 103,500 | 116,800 | 103,500 | 116,500 | 2,403 |
| 2013/07/10 | 114,900 | 115,000 | 105,900 | 107,800 | 2,321 |
| 2013/07/09 | 120,100 | 120,100 | 110,000 | 115,000 | 2,291 |
| 2013/07/08 | 115,600 | 121,300 | 114,000 | 116,500 | 4,896 |
| 2013/07/05 | 113,500 | 114,000 | 109,500 | 112,600 | 2,664 |
| 2013/07/04 | 105,800 | 111,300 | 105,400 | 107,700 | 3,242 |
| 2013/07/03 | 107,200 | 108,400 | 104,500 | 107,100 | 1,804 |
| 2013/07/02 | 104,500 | 109,800 | 102,200 | 105,000 | 2,466 |
| 2013/07/01 | 97,200 | 100,700 | 96,500 | 100,700 | 1,769 |
| 2013/06/28 | 93,100 | 97,400 | 92,800 | 95,800 | 1,675 |
| 2013/06/27 | 86,400 | 92,200 | 81,200 | 91,800 | 1,640 |
| 2013/06/26 | 97,100 | 98,400 | 86,500 | 87,900 | 1,535 |
| 2013/06/25 | 96,900 | 97,300 | 92,400 | 95,900 | 1,298 |
| 2013/06/24 | 101,300 | 102,400 | 96,800 | 98,400 | 1,091 |
| 2013/06/21 | 98,000 | 101,600 | 96,100 | 99,800 | 1,712 |
| 2013/06/20 | 95,000 | 103,800 | 94,900 | 103,200 | 2,399 |
| 2013/06/19 | 97,800 | 97,900 | 94,700 | 97,900 | 2,637 |
| 2013/06/18 | 88,300 | 94,400 | 88,300 | 93,200 | 1,606 |
| 2013/06/17 | 84,000 | 86,800 | 82,500 | 86,800 | 1,025 |
| 2013/06/14 | 88,100 | 90,000 | 84,900 | 85,100 | 1,013 |
| 2013/06/13 | 87,000 | 87,200 | 84,100 | 86,100 | 516 |
| 2013/06/12 | 87,200 | 90,300 | 86,000 | 89,000 | 667 |
| 2013/06/11 | 90,000 | 92,000 | 86,000 | 90,600 | 1,576 |
| 2013/06/10 | 88,000 | 92,000 | 87,600 | 90,800 | 2,097 |
| 2013/06/07 | 80,900 | 87,900 | 80,100 | 82,300 | 3,189 |
| 2013/06/06 | 95,000 | 96,800 | 84,900 | 86,900 | 2,492 |
| 2013/06/05 | 101,900 | 102,900 | 96,200 | 99,900 | 1,637 |
| 2013/06/04 | 97,000 | 100,900 | 92,000 | 100,900 | 2,504 |
| 2013/06/03 | 105,000 | 105,300 | 96,900 | 98,400 | 1,726 |
| 2013/05/31 | 107,500 | 114,600 | 104,900 | 109,500 | 1,469 |
| 2013/05/30 | 107,100 | 110,000 | 103,600 | 107,500 | 1,168 |
| 2013/05/29 | 110,300 | 114,900 | 106,100 | 112,600 | 1,945 |
| 2013/05/28 | 103,700 | 109,600 | 101,900 | 104,900 | 1,610 |
| 2013/05/27 | 104,000 | 111,000 | 103,500 | 109,700 | 1,325 |
| 2013/05/24 | 108,500 | 113,500 | 104,000 | 113,500 | 3,374 |
| 2013/05/23 | 120,000 | 120,000 | 101,200 | 103,300 | 7,170 |
| 2013/05/22 | 121,200 | 123,900 | 116,900 | 119,000 | 4,972 |
| 2013/05/21 | 125,400 | 126,200 | 121,300 | 123,000 | 1,901 |
| 2013/05/20 | 134,800 | 134,800 | 127,100 | 128,200 | 2,155 |
| 2013/05/17 | 121,200 | 133,500 | 121,200 | 130,800 | 4,847 |
| 2013/05/16 | 121,300 | 122,300 | 121,200 | 121,300 | 13,850 |
| 2013/05/15 | 130,000 | 130,000 | 121,200 | 121,300 | 9,330 |
| 2013/05/14 | 136,000 | 136,600 | 125,500 | 125,600 | 5,327 |
| 2013/05/13 | 141,200 | 143,500 | 136,000 | 138,400 | 3,276 |
| 2013/05/10 | 147,000 | 147,500 | 140,000 | 141,200 | 2,418 |
| 2013/05/09 | 143,000 | 148,900 | 138,700 | 145,000 | 4,485 |
| 2013/05/08 | 146,000 | 146,000 | 138,400 | 140,900 | 3,000 |
| 2013/05/07 | 139,000 | 145,900 | 137,000 | 143,200 | 5,599 |
| 2013/05/02 | 138,700 | 140,800 | 135,100 | 137,700 | 2,159 |
| 2013/05/01 | 140,000 | 149,700 | 137,400 | 139,800 | 5,762 |
| 2013/04/30 | 140,200 | 145,000 | 139,200 | 142,100 | 1,766 |
| 2013/04/26 | 147,700 | 149,900 | 140,300 | 143,800 | 2,530 |
| 2013/04/25 | 146,500 | 152,200 | 141,200 | 146,600 | 4,040 |
| 2013/04/24 | 155,000 | 156,900 | 144,800 | 148,600 | 4,033 |
| 2013/04/23 | 158,000 | 160,900 | 147,000 | 153,000 | 5,209 |
| 2013/04/22 | 160,000 | 169,500 | 156,500 | 162,000 | 7,631 |
| 2013/04/19 | 154,900 | 155,300 | 149,100 | 155,200 | 3,641 |
| 2013/04/18 | 145,200 | 156,100 | 139,000 | 148,000 | 7,002 |
| 2013/04/17 | 139,000 | 145,800 | 135,400 | 142,200 | 7,204 |
| 2013/04/16 | 125,000 | 137,800 | 124,100 | 134,100 | 5,388 |
| 2013/04/15 | 132,100 | 142,000 | 123,800 | 129,500 | 12,604 |
| 2013/04/12 | 117,700 | 134,300 | 117,700 | 130,000 | 6,345 |
| 2013/04/11 | 127,500 | 128,800 | 114,800 | 120,800 | 4,526 |
| 2013/04/10 | 130,000 | 134,900 | 123,700 | 127,000 | 3,681 |
| 2013/04/09 | 136,700 | 139,400 | 123,200 | 132,000 | 8,337 |
| 2013/04/08 | 127,000 | 139,600 | 120,600 | 133,900 | 14,328 |
| 2013/04/05 | 111,000 | 122,800 | 107,200 | 112,000 | 11,845 |
| 2013/04/04 | 98,000 | 104,500 | 97,500 | 103,500 | 2,704 |
| 2013/04/03 | 104,700 | 106,500 | 98,100 | 100,500 | 3,280 |
| 2013/04/02 | 90,000 | 105,700 | 86,900 | 103,000 | 4,339 |
| 2013/04/01 | 107,400 | 107,600 | 96,100 | 96,100 | 3,293 |
| 2013/03/29 | 106,000 | 106,000 | 99,000 | 102,300 | 2,358 |
| 2013/03/28 | 110,000 | 110,700 | 102,700 | 104,500 | 3,492 |
| 2013/03/27 | 100,400 | 111,400 | 100,400 | 107,500 | 5,610 |
| 2013/03/26 | 100,600 | 100,800 | 95,900 | 99,400 | 1,978 |
| 2013/03/25 | 100,000 | 103,900 | 96,800 | 101,000 | 1,836 |
| 2013/03/22 | 107,000 | 107,000 | 95,700 | 103,000 | 1,865 |
| 2013/03/21 | 106,500 | 106,500 | 102,500 | 104,400 | 1,370 |
| 2013/03/19 | 108,900 | 112,900 | 100,200 | 103,100 | 3,708 |
| 2013/03/18 | 104,000 | 108,900 | 102,100 | 105,400 | 3,537 |
| 2013/03/15 | 98,900 | 108,400 | 97,700 | 107,500 | 7,736 |
| 2013/03/14 | 93,000 | 99,500 | 91,500 | 96,800 | 5,782 |
| 2013/03/13 | 89,800 | 93,000 | 89,800 | 92,500 | 1,754 |
| 2013/03/12 | 92,500 | 92,600 | 88,800 | 89,500 | 2,067 |
| 2013/03/11 | 93,500 | 94,800 | 89,000 | 92,500 | 2,365 |
| 2013/03/08 | 91,700 | 93,000 | 90,900 | 92,200 | 1,222 |
| 2013/03/07 | 93,500 | 93,500 | 88,500 | 91,000 | 2,195 |
| 2013/03/06 | 92,000 | 95,200 | 90,000 | 92,200 | 2,008 |
| 2013/03/05 | 97,000 | 99,500 | 90,900 | 90,900 | 3,519 |
| 2013/03/04 | 94,400 | 99,600 | 92,100 | 95,000 | 7,358 |
| 2013/03/01 | 83,500 | 93,600 | 83,500 | 93,000 | 9,217 |
| 2013/02/28 | 84,500 | 86,000 | 82,500 | 83,600 | 1,954 |
| 2013/02/27 | 85,000 | 86,900 | 81,300 | 83,000 | 3,294 |
| 2013/02/26 | 81,200 | 85,800 | 78,900 | 84,400 | 3,502 |
| 2013/02/25 | 83,500 | 86,000 | 81,500 | 85,200 | 7,038 |
| 2013/02/22 | 75,600 | 81,500 | 75,500 | 80,500 | 2,958 |
| 2013/02/21 | 77,000 | 81,400 | 75,600 | 78,200 | 3,234 |
| 2013/02/20 | 75,000 | 83,900 | 75,000 | 79,900 | 7,276 |
| 2013/02/19 | 69,600 | 74,000 | 69,100 | 73,800 | 2,644 |
| 2013/02/18 | 67,500 | 72,900 | 67,300 | 70,400 | 3,944 |
| 2013/02/15 | 70,300 | 71,000 | 63,600 | 65,400 | 4,062 |
| 2013/02/14 | 76,100 | 76,100 | 70,900 | 72,500 | 2,278 |
| 2013/02/13 | 79,000 | 80,000 | 74,300 | 76,500 | 2,182 |
| 2013/02/12 | 81,400 | 83,800 | 76,900 | 81,700 | 3,995 |
| 2013/02/08 | 76,000 | 82,900 | 73,300 | 81,200 | 9,997 |
| 2013/02/07 | 69,300 | 75,300 | 69,000 | 74,500 | 3,780 |
| 2013/02/06 | 68,000 | 72,600 | 67,500 | 71,900 | 3,983 |
| 2013/02/05 | 67,100 | 70,200 | 65,400 | 66,600 | 4,362 |
| 2013/02/04 | 70,500 | 70,600 | 67,100 | 69,600 | 3,382 |
| 2013/02/01 | 66,500 | 70,000 | 65,700 | 69,500 | 4,353 |
| 2013/01/31 | 66,500 | 67,000 | 63,100 | 65,100 | 3,620 |
| 2013/01/30 | 59,000 | 66,500 | 58,000 | 66,500 | 8,053 |
| 2013/01/29 | 60,000 | 61,500 | 56,500 | 58,000 | 2,930 |
| 2013/01/28 | 53,900 | 60,800 | 53,800 | 60,500 | 5,508 |
| 2013/01/25 | 53,300 | 53,800 | 52,500 | 53,400 | 659 |
| 2013/01/24 | 50,500 | 52,800 | 49,800 | 52,600 | 908 |
| 2013/01/23 | 54,800 | 55,000 | 49,600 | 50,200 | 1,880 |
| 2013/01/22 | 55,000 | 56,000 | 53,100 | 54,900 | 778 |
| 2013/01/21 | 54,800 | 56,500 | 53,300 | 54,800 | 1,806 |
| 2013/01/18 | 55,000 | 55,200 | 53,100 | 55,100 | 918 |
| 2013/01/17 | 55,000 | 55,500 | 49,500 | 52,600 | 1,450 |
| 2013/01/16 | 56,500 | 56,900 | 54,000 | 54,900 | 1,514 |
| 2013/01/15 | 54,400 | 56,300 | 53,600 | 54,500 | 1,309 |
| 2013/01/11 | 55,600 | 56,300 | 53,000 | 54,400 | 785 |
| 2013/01/10 | 56,300 | 56,500 | 54,200 | 55,600 | 613 |
| 2013/01/09 | 52,400 | 56,500 | 52,200 | 55,300 | 1,119 |
| 2013/01/08 | 54,700 | 56,000 | 52,500 | 54,400 | 1,232 |
| 2013/01/07 | 55,800 | 58,000 | 54,500 | 55,100 | 5,167 |
| 2013/01/04 | 51,400 | 54,200 | 50,300 | 54,200 | 2,601 |