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 |
---|---|---|---|---|---|
2014/12/30 | 763 | 780 | 763 | 770 | 127,900 |
2014/12/29 | 779 | 780 | 763 | 773 | 141,000 |
2014/12/26 | 750 | 770 | 750 | 770 | 122,800 |
2014/12/25 | 751 | 757 | 735 | 750 | 179,300 |
2014/12/24 | 762 | 767 | 755 | 759 | 136,400 |
2014/12/22 | 771 | 777 | 761 | 762 | 110,700 |
2014/12/19 | 755 | 770 | 747 | 768 | 267,800 |
2014/12/18 | 750 | 757 | 732 | 750 | 265,100 |
2014/12/17 | 706 | 754 | 706 | 750 | 404,300 |
2014/12/16 | 720 | 723 | 702 | 706 | 150,500 |
2014/12/15 | 725 | 732 | 720 | 721 | 68,100 |
2014/12/12 | 720 | 733 | 720 | 725 | 94,300 |
2014/12/11 | 697 | 734 | 696 | 730 | 233,400 |
2014/12/10 | 699 | 710 | 695 | 705 | 137,300 |
2014/12/09 | 704 | 706 | 680 | 690 | 130,500 |
2014/12/08 | 706 | 716 | 702 | 704 | 83,700 |
2014/12/05 | 699 | 713 | 699 | 709 | 79,700 |
2014/12/04 | 710 | 715 | 698 | 699 | 188,600 |
2014/12/03 | 727 | 731 | 710 | 713 | 126,300 |
2014/12/02 | 736 | 737 | 720 | 723 | 105,900 |
2014/12/01 | 737 | 746 | 731 | 738 | 81,600 |
2014/11/28 | 728 | 739 | 725 | 734 | 122,100 |
2014/11/27 | 745 | 750 | 735 | 735 | 106,800 |
2014/11/26 | 736 | 755 | 735 | 749 | 350,600 |
2014/11/25 | 771 | 782 | 771 | 773 | 545,900 |
2014/11/21 | 773 | 775 | 768 | 770 | 173,900 |
2014/11/20 | 778 | 780 | 774 | 775 | 108,900 |
2014/11/19 | 785 | 787 | 772 | 777 | 163,900 |
2014/11/18 | 780 | 795 | 780 | 787 | 133,300 |
2014/11/17 | 799 | 800 | 779 | 779 | 171,600 |
2014/11/14 | 799 | 799 | 791 | 797 | 77,000 |
2014/11/13 | 798 | 800 | 790 | 799 | 73,200 |
2014/11/12 | 791 | 811 | 790 | 801 | 251,800 |
2014/11/11 | 793 | 796 | 778 | 785 | 81,100 |
2014/11/10 | 790 | 794 | 785 | 793 | 72,500 |
2014/11/07 | 785 | 792 | 777 | 790 | 140,600 |
2014/11/06 | 781 | 789 | 766 | 774 | 189,500 |
2014/11/05 | 805 | 805 | 768 | 771 | 258,600 |
2014/11/04 | 815 | 816 | 780 | 805 | 680,800 |
2014/10/31 | 712 | 739 | 708 | 735 | 243,400 |
2014/10/30 | 713 | 715 | 709 | 712 | 38,800 |
2014/10/29 | 711 | 718 | 708 | 713 | 56,100 |
2014/10/28 | 709 | 712 | 701 | 709 | 100,200 |
2014/10/27 | 716 | 720 | 705 | 709 | 79,800 |
2014/10/24 | 707 | 710 | 702 | 710 | 134,300 |
2014/10/23 | 688 | 703 | 688 | 702 | 74,600 |
2014/10/22 | 675 | 698 | 675 | 698 | 98,700 |
2014/10/21 | 655 | 667 | 650 | 665 | 102,000 |
2014/10/20 | 640 | 659 | 640 | 655 | 108,500 |
2014/10/17 | 643 | 649 | 623 | 625 | 100,800 |
2014/10/16 | 668 | 670 | 640 | 640 | 152,100 |
2014/10/15 | 680 | 688 | 673 | 686 | 46,000 |
2014/10/14 | 675 | 688 | 670 | 680 | 71,300 |
2014/10/10 | 687 | 696 | 675 | 693 | 122,600 |
2014/10/09 | 698 | 703 | 690 | 698 | 86,400 |
2014/10/08 | 705 | 707 | 681 | 700 | 135,900 |
2014/10/07 | 717 | 720 | 708 | 710 | 43,600 |
2014/10/06 | 718 | 723 | 714 | 717 | 58,700 |
2014/10/03 | 710 | 718 | 700 | 714 | 65,500 |
2014/10/02 | 704 | 724 | 703 | 718 | 135,600 |
2014/10/01 | 720 | 728 | 712 | 716 | 59,900 |
2014/09/30 | 730 | 730 | 720 | 720 | 67,300 |
2014/09/29 | 740 | 743 | 725 | 728 | 102,600 |
2014/09/26 | 709 | 730 | 708 | 730 | 99,700 |
2014/09/25 | 710 | 714 | 708 | 711 | 82,900 |
2014/09/24 | 714 | 714 | 698 | 708 | 78,600 |
2014/09/22 | 703 | 718 | 702 | 716 | 74,200 |
2014/09/19 | 715 | 715 | 695 | 703 | 102,400 |
2014/09/18 | 712 | 716 | 710 | 710 | 32,600 |
2014/09/17 | 723 | 723 | 711 | 713 | 27,500 |
2014/09/16 | 721 | 723 | 711 | 717 | 85,300 |
2014/09/12 | 712 | 717 | 708 | 715 | 36,700 |
2014/09/11 | 716 | 716 | 707 | 715 | 49,100 |
2014/09/10 | 717 | 722 | 707 | 713 | 45,000 |
2014/09/09 | 725 | 730 | 711 | 720 | 81,400 |
2014/09/08 | 713 | 729 | 710 | 720 | 90,100 |
2014/09/05 | 713 | 721 | 705 | 705 | 58,500 |
2014/09/04 | 719 | 727 | 713 | 713 | 91,400 |
2014/09/03 | 731 | 735 | 717 | 718 | 59,700 |
2014/09/02 | 750 | 750 | 711 | 726 | 122,900 |
2014/09/01 | 721 | 745 | 720 | 740 | 256,500 |
2014/08/29 | 690 | 720 | 687 | 719 | 226,700 |
2014/08/28 | 694 | 695 | 684 | 688 | 70,600 |
2014/08/27 | 675 | 694 | 675 | 694 | 139,300 |
2014/08/26 | 678 | 685 | 668 | 680 | 185,600 |
2014/08/25 | 673 | 675 | 665 | 668 | 47,800 |
2014/08/22 | 679 | 681 | 668 | 670 | 86,600 |
2014/08/21 | 654 | 678 | 654 | 667 | 127,600 |
2014/08/20 | 645 | 653 | 641 | 652 | 46,400 |
2014/08/19 | 642 | 646 | 639 | 640 | 41,800 |
2014/08/18 | 640 | 643 | 636 | 636 | 22,900 |
2014/08/15 | 636 | 647 | 632 | 640 | 38,100 |
2014/08/14 | 641 | 644 | 638 | 638 | 35,900 |
2014/08/13 | 641 | 642 | 634 | 638 | 18,700 |
2014/08/12 | 645 | 647 | 635 | 637 | 26,800 |
2014/08/11 | 639 | 644 | 632 | 640 | 46,200 |
2014/08/08 | 644 | 644 | 621 | 629 | 91,800 |
2014/08/07 | 643 | 651 | 643 | 645 | 47,000 |
2014/08/06 | 660 | 661 | 650 | 653 | 56,700 |
2014/08/05 | 675 | 676 | 658 | 666 | 91,500 |
2014/08/04 | 646 | 668 | 646 | 667 | 80,900 |
2014/08/01 | 650 | 653 | 640 | 645 | 92,600 |
2014/07/31 | 666 | 666 | 657 | 658 | 40,000 |
2014/07/30 | 660 | 670 | 660 | 665 | 71,700 |
2014/07/29 | 672 | 673 | 658 | 659 | 94,500 |
2014/07/28 | 683 | 689 | 675 | 679 | 124,900 |
2014/07/25 | 657 | 692 | 657 | 690 | 299,100 |
2014/07/24 | 646 | 664 | 643 | 658 | 267,900 |
2014/07/23 | 630 | 645 | 625 | 642 | 158,700 |
2014/07/22 | 618 | 627 | 618 | 627 | 40,300 |
2014/07/18 | 615 | 619 | 614 | 614 | 72,400 |
2014/07/17 | 626 | 627 | 620 | 620 | 55,200 |
2014/07/16 | 625 | 632 | 623 | 627 | 94,400 |
2014/07/15 | 632 | 634 | 625 | 627 | 69,100 |
2014/07/14 | 619 | 630 | 617 | 630 | 49,500 |
2014/07/11 | 618 | 621 | 615 | 619 | 63,000 |
2014/07/10 | 629 | 635 | 620 | 623 | 70,800 |
2014/07/09 | 634 | 634 | 627 | 628 | 38,700 |
2014/07/08 | 632 | 640 | 628 | 634 | 72,200 |
2014/07/07 | 628 | 635 | 627 | 630 | 69,600 |
2014/07/04 | 633 | 635 | 621 | 628 | 66,200 |
2014/07/03 | 638 | 638 | 630 | 632 | 41,400 |
2014/07/02 | 640 | 641 | 630 | 638 | 108,200 |
2014/07/01 | 632 | 640 | 628 | 637 | 105,700 |
2014/06/30 | 612 | 627 | 609 | 627 | 103,400 |
2014/06/27 | 612 | 619 | 608 | 614 | 134,400 |
2014/06/26 | 630 | 630 | 608 | 616 | 268,200 |
2014/06/25 | 637 | 639 | 620 | 625 | 328,900 |
2014/06/24 | 655 | 660 | 636 | 636 | 305,100 |
2014/06/23 | 642 | 655 | 638 | 650 | 410,100 |
2014/06/20 | 632 | 650 | 630 | 635 | 419,800 |
2014/06/19 | 631 | 636 | 629 | 631 | 147,200 |
2014/06/18 | 634 | 635 | 628 | 631 | 127,100 |
2014/06/17 | 645 | 645 | 631 | 634 | 119,700 |
2014/06/16 | 645 | 646 | 639 | 639 | 94,600 |
2014/06/13 | 639 | 642 | 637 | 640 | 92,900 |
2014/06/12 | 641 | 646 | 637 | 638 | 49,200 |
2014/06/11 | 642 | 646 | 637 | 642 | 63,400 |
2014/06/10 | 651 | 653 | 640 | 642 | 73,700 |
2014/06/09 | 657 | 657 | 648 | 649 | 58,600 |
2014/06/06 | 655 | 661 | 653 | 653 | 49,800 |
2014/06/05 | 661 | 666 | 655 | 657 | 36,900 |
2014/06/04 | 657 | 662 | 657 | 661 | 23,700 |
2014/06/03 | 664 | 665 | 658 | 662 | 31,300 |
2014/06/02 | 654 | 664 | 654 | 661 | 45,900 |
2014/05/30 | 660 | 665 | 650 | 658 | 36,500 |
2014/05/29 | 641 | 656 | 641 | 656 | 30,300 |
2014/05/28 | 644 | 654 | 644 | 645 | 16,200 |
2014/05/27 | 652 | 669 | 646 | 646 | 36,300 |
2014/05/26 | 648 | 663 | 648 | 657 | 18,600 |
2014/05/23 | 640 | 650 | 634 | 643 | 36,700 |
2014/05/22 | 633 | 659 | 630 | 634 | 27,400 |
2014/05/21 | 642 | 642 | 627 | 634 | 30,600 |
2014/05/20 | 650 | 656 | 646 | 647 | 14,400 |
2014/05/19 | 670 | 678 | 642 | 650 | 60,100 |
2014/05/16 | 684 | 685 | 673 | 674 | 32,900 |
2014/05/15 | 688 | 695 | 683 | 692 | 11,100 |
2014/05/14 | 681 | 696 | 677 | 691 | 24,600 |
2014/05/13 | 680 | 683 | 676 | 681 | 10,600 |
2014/05/12 | 685 | 687 | 678 | 681 | 23,100 |
2014/05/09 | 692 | 693 | 683 | 687 | 12,900 |
2014/05/08 | 692 | 697 | 688 | 694 | 10,900 |
2014/05/07 | 697 | 697 | 688 | 692 | 20,400 |
2014/05/02 | 693 | 698 | 690 | 692 | 16,500 |
2014/05/01 | 683 | 694 | 681 | 690 | 22,400 |
2014/04/30 | 687 | 691 | 685 | 687 | 20,400 |
2014/04/28 | 689 | 692 | 686 | 691 | 15,900 |
2014/04/25 | 692 | 693 | 686 | 689 | 26,000 |
2014/04/24 | 683 | 688 | 682 | 685 | 8,500 |
2014/04/23 | 683 | 691 | 681 | 687 | 16,200 |
2014/04/22 | 686 | 696 | 683 | 683 | 53,600 |
2014/04/21 | 695 | 696 | 688 | 690 | 12,500 |
2014/04/18 | 699 | 699 | 688 | 695 | 17,600 |
2014/04/17 | 689 | 699 | 688 | 699 | 29,400 |
2014/04/16 | 675 | 688 | 675 | 685 | 35,800 |
2014/04/15 | 680 | 680 | 660 | 677 | 97,400 |
2014/04/14 | 700 | 709 | 694 | 703 | 24,600 |
2014/04/11 | 685 | 706 | 680 | 699 | 39,000 |
2014/04/10 | 711 | 719 | 693 | 693 | 45,100 |
2014/04/09 | 717 | 729 | 700 | 703 | 44,900 |
2014/04/08 | 734 | 734 | 714 | 730 | 39,200 |
2014/04/07 | 748 | 749 | 735 | 736 | 27,900 |
2014/04/04 | 739 | 758 | 738 | 758 | 56,200 |
2014/04/03 | 725 | 740 | 725 | 735 | 49,400 |
2014/04/02 | 715 | 735 | 712 | 721 | 42,100 |
2014/04/01 | 716 | 716 | 710 | 715 | 25,200 |
2014/03/31 | 715 | 715 | 707 | 708 | 13,800 |
2014/03/28 | 700 | 707 | 696 | 706 | 14,500 |
2014/03/27 | 697 | 699 | 680 | 697 | 15,400 |
2014/03/27 | 1 -> 100.00 分割 | ||||
2014/03/26 | 69,000 | 69,800 | 68,300 | 68,800 | 259 |
2014/03/25 | 70,000 | 70,000 | 68,800 | 68,800 | 288 |
2014/03/24 | 68,800 | 70,000 | 68,800 | 70,000 | 262 |
2014/03/20 | 70,000 | 70,600 | 67,500 | 69,400 | 572 |
2014/03/19 | 70,300 | 70,800 | 69,800 | 70,600 | 245 |
2014/03/18 | 69,200 | 70,900 | 69,200 | 70,600 | 206 |
2014/03/17 | 70,600 | 71,000 | 69,500 | 70,100 | 539 |
2014/03/14 | 71,600 | 71,900 | 70,000 | 71,900 | 498 |
2014/03/13 | 72,400 | 72,900 | 70,600 | 72,000 | 421 |
2014/03/12 | 73,500 | 73,800 | 72,500 | 72,800 | 348 |
2014/03/11 | 74,300 | 74,800 | 73,500 | 74,100 | 497 |
2014/03/10 | 72,700 | 74,700 | 72,700 | 74,100 | 481 |
2014/03/07 | 72,300 | 73,400 | 72,300 | 72,800 | 348 |
2014/03/06 | 71,800 | 72,800 | 71,000 | 72,300 | 239 |
2014/03/05 | 71,000 | 72,300 | 71,000 | 71,800 | 212 |
2014/03/04 | 70,600 | 71,000 | 70,200 | 70,500 | 288 |
2014/03/03 | 72,100 | 72,500 | 70,600 | 71,200 | 275 |
2014/02/28 | 71,400 | 73,000 | 71,300 | 72,700 | 420 |
2014/02/27 | 72,600 | 73,000 | 72,000 | 72,300 | 436 |
2014/02/26 | 72,600 | 72,700 | 72,000 | 72,300 | 202 |
2014/02/25 | 72,000 | 72,600 | 71,500 | 72,600 | 333 |
2014/02/24 | 71,800 | 73,000 | 70,500 | 71,000 | 633 |
2014/02/21 | 70,500 | 71,600 | 70,500 | 71,500 | 390 |
2014/02/20 | 70,700 | 71,400 | 70,100 | 70,400 | 361 |
2014/02/19 | 74,000 | 74,000 | 71,100 | 71,700 | 896 |
2014/02/18 | 71,400 | 75,500 | 70,600 | 73,700 | 1,115 |
2014/02/17 | 69,300 | 71,300 | 68,600 | 71,200 | 374 |
2014/02/14 | 71,100 | 71,300 | 68,800 | 69,100 | 732 |
2014/02/13 | 73,500 | 73,500 | 70,000 | 70,500 | 974 |
2014/02/12 | 76,800 | 76,800 | 73,600 | 74,000 | 676 |
2014/02/10 | 74,800 | 75,600 | 73,800 | 75,500 | 710 |
2014/02/07 | 71,900 | 74,500 | 71,900 | 73,300 | 949 |
2014/02/06 | 69,000 | 72,900 | 68,300 | 71,100 | 1,443 |
2014/02/05 | 70,900 | 71,800 | 65,500 | 68,300 | 4,595 |
2014/02/04 | 64,500 | 69,500 | 63,500 | 66,900 | 2,823 |
2014/02/03 | 73,500 | 73,500 | 69,800 | 70,000 | 2,312 |
2014/01/31 | 78,000 | 78,000 | 73,100 | 74,500 | 2,018 |
2014/01/30 | 77,900 | 78,300 | 76,000 | 76,300 | 1,810 |
2014/01/29 | 79,000 | 79,800 | 78,200 | 79,200 | 706 |
2014/01/28 | 80,000 | 82,100 | 77,700 | 77,700 | 2,128 |
2014/01/27 | 82,800 | 82,900 | 78,900 | 79,400 | 3,390 |
2014/01/24 | 85,400 | 85,500 | 83,300 | 84,800 | 1,559 |
2014/01/23 | 86,100 | 87,000 | 84,800 | 85,100 | 1,615 |
2014/01/22 | 87,300 | 87,300 | 86,100 | 86,200 | 1,362 |
2014/01/21 | 89,400 | 89,400 | 87,200 | 87,700 | 1,970 |
2014/01/20 | 89,800 | 90,500 | 88,600 | 88,800 | 1,170 |
2014/01/17 | 88,500 | 89,800 | 88,200 | 88,800 | 1,473 |
2014/01/16 | 89,100 | 90,400 | 88,800 | 88,800 | 1,035 |
2014/01/15 | 92,600 | 92,600 | 89,000 | 90,500 | 2,119 |
2014/01/14 | 89,100 | 93,000 | 89,000 | 92,000 | 1,172 |
2014/01/10 | 89,100 | 90,500 | 89,100 | 90,300 | 531 |
2014/01/09 | 90,500 | 91,000 | 89,300 | 90,600 | 370 |
2014/01/08 | 91,400 | 91,400 | 90,300 | 91,000 | 335 |
2014/01/07 | 92,000 | 92,000 | 89,000 | 91,200 | 621 |
2014/01/06 | 93,200 | 93,400 | 91,900 | 92,100 | 687 |