サマンサタバサジャパンリミテッド(7829)の株価時系列情報
サマンサタバサジャパンリミテッド(7829)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 |
|---|---|---|---|---|---|
| 2006/12/29 | 358,000 | 359,000 | 356,000 | 357,000 | 386 |
| 2006/12/28 | 360,000 | 361,000 | 358,000 | 358,000 | 707 |
| 2006/12/27 | 363,000 | 363,000 | 358,000 | 360,000 | 466 |
| 2006/12/26 | 358,000 | 365,000 | 358,000 | 358,000 | 941 |
| 2006/12/25 | 360,000 | 361,000 | 358,000 | 358,000 | 745 |
| 2006/12/22 | 362,000 | 363,000 | 357,000 | 360,000 | 863 |
| 2006/12/21 | 370,000 | 370,000 | 360,000 | 361,000 | 873 |
| 2006/12/20 | 375,000 | 379,000 | 362,000 | 367,000 | 2,804 |
| 2006/12/19 | 395,000 | 398,000 | 380,000 | 381,000 | 878 |
| 2006/12/18 | 374,000 | 405,000 | 367,000 | 394,000 | 1,560 |
| 2006/12/15 | 383,000 | 383,000 | 375,000 | 375,000 | 1,023 |
| 2006/12/14 | 384,000 | 389,000 | 384,000 | 384,000 | 933 |
| 2006/12/13 | 390,000 | 390,000 | 383,000 | 384,000 | 2,410 |
| 2006/12/12 | 393,000 | 398,000 | 392,000 | 395,000 | 380 |
| 2006/12/11 | 406,000 | 406,000 | 401,000 | 401,000 | 168 |
| 2006/12/08 | 409,000 | 409,000 | 404,000 | 405,000 | 124 |
| 2006/12/07 | 409,000 | 410,000 | 406,000 | 406,000 | 113 |
| 2006/12/06 | 405,000 | 411,000 | 403,000 | 411,000 | 370 |
| 2006/12/05 | 407,000 | 411,000 | 401,000 | 403,000 | 539 |
| 2006/12/04 | 402,000 | 416,000 | 401,000 | 412,000 | 957 |
| 2006/12/01 | 435,000 | 439,000 | 430,000 | 432,000 | 283 |
| 2006/11/30 | 438,000 | 447,000 | 435,000 | 436,000 | 569 |
| 2006/11/29 | 439,000 | 439,000 | 428,000 | 431,000 | 372 |
| 2006/11/28 | 415,000 | 437,000 | 409,000 | 429,000 | 693 |
| 2006/11/27 | 395,000 | 417,000 | 390,000 | 417,000 | 430 |
| 2006/11/24 | 385,000 | 395,000 | 381,000 | 393,000 | 334 |
| 2006/11/22 | 368,000 | 395,000 | 368,000 | 393,000 | 472 |
| 2006/11/21 | 376,000 | 385,000 | 362,000 | 368,000 | 324 |
| 2006/11/20 | 399,000 | 399,000 | 375,000 | 375,000 | 643 |
| 2006/11/17 | 411,000 | 411,000 | 400,000 | 403,000 | 357 |
| 2006/11/16 | 420,000 | 426,000 | 410,000 | 410,000 | 424 |
| 2006/11/15 | 431,000 | 435,000 | 418,000 | 419,000 | 385 |
| 2006/11/14 | 439,000 | 440,000 | 421,000 | 427,000 | 964 |
| 2006/11/13 | 421,000 | 459,000 | 421,000 | 444,000 | 2,638 |
| 2006/11/10 | 409,000 | 415,000 | 405,000 | 409,000 | 238 |
| 2006/11/09 | 428,000 | 430,000 | 405,000 | 417,000 | 511 |
| 2006/11/08 | 445,000 | 446,000 | 424,000 | 429,000 | 345 |
| 2006/11/07 | 453,000 | 454,000 | 445,000 | 446,000 | 134 |
| 2006/11/06 | 452,000 | 457,000 | 446,000 | 450,000 | 134 |
| 2006/11/02 | 460,000 | 461,000 | 450,000 | 451,000 | 160 |
| 2006/11/01 | 453,000 | 462,000 | 453,000 | 462,000 | 136 |
| 2006/10/31 | 451,000 | 461,000 | 451,000 | 454,000 | 176 |
| 2006/10/30 | 459,000 | 459,000 | 451,000 | 452,000 | 177 |
| 2006/10/27 | 467,000 | 467,000 | 460,000 | 461,000 | 133 |
| 2006/10/26 | 465,000 | 467,000 | 463,000 | 465,000 | 97 |
| 2006/10/25 | 469,000 | 470,000 | 463,000 | 464,000 | 183 |
| 2006/10/24 | 477,000 | 477,000 | 467,000 | 468,000 | 285 |
| 2006/10/23 | 472,000 | 474,000 | 460,000 | 470,000 | 570 |
| 2006/10/20 | 486,000 | 486,000 | 473,000 | 475,000 | 352 |
| 2006/10/19 | 494,000 | 495,000 | 479,000 | 486,000 | 609 |
| 2006/10/18 | 462,000 | 488,000 | 460,000 | 484,000 | 698 |
| 2006/10/17 | 471,000 | 471,000 | 457,000 | 465,000 | 494 |
| 2006/10/16 | 473,000 | 475,000 | 466,000 | 470,000 | 480 |
| 2006/10/13 | 453,000 | 472,000 | 451,000 | 471,000 | 488 |
| 2006/10/12 | 432,000 | 450,000 | 432,000 | 445,000 | 330 |
| 2006/10/11 | 468,000 | 473,000 | 441,000 | 444,000 | 607 |
| 2006/10/10 | 464,000 | 486,000 | 461,000 | 467,000 | 838 |
| 2006/10/06 | 472,000 | 474,000 | 463,000 | 469,000 | 199 |
| 2006/10/05 | 474,000 | 474,000 | 467,000 | 470,000 | 200 |
| 2006/10/04 | 483,000 | 483,000 | 461,000 | 464,000 | 271 |
| 2006/10/03 | 484,000 | 485,000 | 476,000 | 479,000 | 228 |
| 2006/10/02 | 484,000 | 487,000 | 481,000 | 485,000 | 259 |
| 2006/09/29 | 495,000 | 496,000 | 483,000 | 485,000 | 633 |
| 2006/09/28 | 470,000 | 487,000 | 466,000 | 486,000 | 790 |
| 2006/09/27 | 458,000 | 469,000 | 457,000 | 467,000 | 252 |
| 2006/09/26 | 469,000 | 470,000 | 460,000 | 461,000 | 182 |
| 2006/09/25 | 467,000 | 470,000 | 466,000 | 469,000 | 391 |
| 2006/09/22 | 461,000 | 493,000 | 461,000 | 472,000 | 855 |
| 2006/09/21 | 470,000 | 470,000 | 457,000 | 462,000 | 393 |
| 2006/09/20 | 465,000 | 465,000 | 458,000 | 460,000 | 238 |
| 2006/09/19 | 460,000 | 470,000 | 454,000 | 470,000 | 539 |
| 2006/09/15 | 482,000 | 483,000 | 458,000 | 470,000 | 743 |
| 2006/09/14 | 496,000 | 505,000 | 481,000 | 485,000 | 670 |
| 2006/09/13 | 522,000 | 523,000 | 497,000 | 498,000 | 426 |
| 2006/09/12 | 533,000 | 535,000 | 510,000 | 510,000 | 637 |
| 2006/09/11 | 555,000 | 555,000 | 535,000 | 540,000 | 478 |
| 2006/09/08 | 548,000 | 553,000 | 543,000 | 551,000 | 275 |
| 2006/09/07 | 557,000 | 564,000 | 554,000 | 555,000 | 360 |
| 2006/09/06 | 572,000 | 573,000 | 565,000 | 566,000 | 301 |
| 2006/09/05 | 565,000 | 565,000 | 558,000 | 564,000 | 267 |
| 2006/09/04 | 567,000 | 567,000 | 558,000 | 562,000 | 294 |
| 2006/09/01 | 545,000 | 553,000 | 545,000 | 549,000 | 248 |
| 2006/08/31 | 543,000 | 558,000 | 535,000 | 552,000 | 582 |
| 2006/08/30 | 561,000 | 568,000 | 550,000 | 553,000 | 450 |
| 2006/08/29 | 575,000 | 575,000 | 556,000 | 565,000 | 494 |
| 2006/08/28 | 589,000 | 595,000 | 565,000 | 569,000 | 773 |
| 2006/08/25 | 594,000 | 605,000 | 588,000 | 588,000 | 1,109 |
| 2006/08/24 | 601,000 | 601,000 | 592,000 | 593,000 | 443 |
| 2006/08/23 | 599,000 | 607,000 | 593,000 | 600,000 | 610 |
| 2006/08/22 | 601,000 | 603,000 | 595,000 | 600,000 | 582 |
| 2006/08/21 | 608,000 | 615,000 | 598,000 | 603,000 | 982 |
| 2006/08/18 | 610,000 | 618,000 | 602,000 | 604,000 | 1,378 |
| 2006/08/17 | 637,000 | 647,000 | 610,000 | 613,000 | 1,879 |
| 2006/08/16 | 608,000 | 640,000 | 606,000 | 627,000 | 3,286 |
| 2006/08/15 | 592,000 | 604,000 | 591,000 | 598,000 | 877 |
| 2006/08/14 | 584,000 | 594,000 | 578,000 | 591,000 | 237 |
| 2006/08/11 | 600,000 | 602,000 | 578,000 | 584,000 | 601 |
| 2006/08/10 | 594,000 | 612,000 | 590,000 | 595,000 | 1,481 |
| 2006/08/09 | 579,000 | 588,000 | 570,000 | 587,000 | 405 |
| 2006/08/08 | 565,000 | 577,000 | 563,000 | 574,000 | 416 |
| 2006/08/07 | 590,000 | 595,000 | 560,000 | 562,000 | 506 |
| 2006/08/04 | 600,000 | 605,000 | 585,000 | 590,000 | 570 |
| 2006/08/03 | 610,000 | 622,000 | 586,000 | 595,000 | 1,452 |
| 2006/08/02 | 586,000 | 603,000 | 577,000 | 601,000 | 1,434 |
| 2006/08/01 | 569,000 | 598,000 | 566,000 | 590,000 | 1,396 |
| 2006/07/31 | 551,000 | 566,000 | 541,000 | 564,000 | 719 |
| 2006/07/28 | 538,000 | 549,000 | 521,000 | 536,000 | 657 |
| 2006/07/27 | 548,000 | 558,000 | 507,000 | 532,000 | 807 |
| 2006/07/26 | 580,000 | 587,000 | 543,000 | 549,000 | 745 |
| 2006/07/25 | 590,000 | 600,000 | 576,000 | 576,000 | 644 |
| 2006/07/24 | 582,000 | 590,000 | 571,000 | 573,000 | 876 |
| 2006/07/21 | 588,000 | 610,000 | 576,000 | 589,000 | 1,424 |
| 2006/07/20 | 588,000 | 618,000 | 565,000 | 600,000 | 2,423 |
| 2006/07/19 | 599,000 | 604,000 | 535,000 | 542,000 | 1,423 |
| 2006/07/18 | 628,000 | 647,000 | 563,000 | 579,000 | 3,762 |
| 2006/07/14 | 600,000 | 648,000 | 592,000 | 622,000 | 5,655 |
| 2006/07/13 | 600,000 | 616,000 | 585,000 | 615,000 | 4,413 |
| 2006/07/12 | 600,000 | 626,000 | 557,000 | 565,000 | 4,580 |
| 2006/07/11 | 540,000 | 632,000 | 540,000 | 583,000 | 13,229 |
| 2006/07/10 | 520,000 | 537,000 | 502,000 | 537,000 | 3,736 |
| 2006/07/07 | 495,000 | 497,000 | 485,000 | 487,000 | 186 |
| 2006/07/06 | 495,000 | 497,000 | 491,000 | 493,000 | 202 |
| 2006/07/05 | 498,000 | 503,000 | 496,000 | 498,000 | 344 |
| 2006/07/04 | 503,000 | 513,000 | 499,000 | 507,000 | 555 |
| 2006/07/03 | 501,000 | 507,000 | 493,000 | 497,000 | 434 |
| 2006/06/30 | 516,000 | 517,000 | 497,000 | 500,000 | 419 |
| 2006/06/29 | 493,000 | 508,000 | 493,000 | 504,000 | 452 |
| 2006/06/28 | 480,000 | 495,000 | 476,000 | 490,000 | 341 |
| 2006/06/27 | 506,000 | 509,000 | 485,000 | 488,000 | 611 |
| 2006/06/26 | 517,000 | 517,000 | 505,000 | 506,000 | 221 |
| 2006/06/23 | 509,000 | 522,000 | 501,000 | 511,000 | 666 |
| 2006/06/22 | 533,000 | 551,000 | 501,000 | 509,000 | 2,166 |
| 2006/06/21 | 538,000 | 539,000 | 521,000 | 522,000 | 415 |
| 2006/06/20 | 534,000 | 542,000 | 521,000 | 535,000 | 2,150 |
| 2006/06/19 | 503,000 | 544,000 | 503,000 | 544,000 | 2,970 |
| 2006/06/16 | 486,000 | 496,000 | 479,000 | 494,000 | 842 |
| 2006/06/15 | 489,000 | 490,000 | 465,000 | 469,000 | 1,101 |
| 2006/06/14 | 453,000 | 474,000 | 450,000 | 473,000 | 528 |
| 2006/06/13 | 453,000 | 468,000 | 445,000 | 453,000 | 279 |
| 2006/06/12 | 434,000 | 465,000 | 431,000 | 464,000 | 454 |
| 2006/06/09 | 432,000 | 439,000 | 422,000 | 435,000 | 342 |
| 2006/06/08 | 430,000 | 434,000 | 423,000 | 423,000 | 426 |
| 2006/06/07 | 465,000 | 471,000 | 440,000 | 450,000 | 422 |
| 2006/06/06 | 458,000 | 481,000 | 453,000 | 465,000 | 837 |
| 2006/06/05 | 452,000 | 476,000 | 452,000 | 473,000 | 1,857 |
| 2006/06/02 | 423,000 | 451,000 | 419,000 | 448,000 | 1,399 |
| 2006/06/01 | 425,000 | 434,000 | 398,000 | 433,000 | 862 |
| 2006/05/31 | 421,000 | 431,000 | 417,000 | 417,000 | 524 |
| 2006/05/30 | 431,000 | 440,000 | 414,000 | 436,000 | 782 |
| 2006/05/29 | 480,000 | 481,000 | 441,000 | 442,000 | 998 |
| 2006/05/26 | 500,000 | 507,000 | 470,000 | 476,000 | 937 |
| 2006/05/25 | 500,000 | 507,000 | 491,000 | 494,000 | 655 |
| 2006/05/24 | 493,000 | 504,000 | 472,000 | 500,000 | 811 |
| 2006/05/23 | 500,000 | 508,000 | 480,000 | 480,000 | 892 |
| 2006/05/22 | 547,000 | 548,000 | 509,000 | 510,000 | 991 |
| 2006/05/19 | 501,000 | 537,000 | 500,000 | 530,000 | 1,521 |
| 2006/05/18 | 486,000 | 506,000 | 480,000 | 499,000 | 958 |
| 2006/05/17 | 520,000 | 525,000 | 485,000 | 511,000 | 858 |
| 2006/05/16 | 586,000 | 590,000 | 518,000 | 521,000 | 914 |
| 2006/05/15 | 590,000 | 595,000 | 578,000 | 585,000 | 375 |
| 2006/05/12 | 598,000 | 600,000 | 583,000 | 600,000 | 557 |
| 2006/05/11 | 644,000 | 644,000 | 627,000 | 628,000 | 183 |
| 2006/05/10 | 652,000 | 652,000 | 643,000 | 644,000 | 193 |
| 2006/05/09 | 660,000 | 661,000 | 651,000 | 651,000 | 231 |
| 2006/05/08 | 651,000 | 666,000 | 651,000 | 659,000 | 383 |
| 2006/05/02 | 641,000 | 646,000 | 641,000 | 646,000 | 400 |
| 2006/05/01 | 671,000 | 672,000 | 638,000 | 640,000 | 640 |
| 2006/04/28 | 680,000 | 681,000 | 666,000 | 671,000 | 165 |
| 2006/04/27 | 693,000 | 695,000 | 681,000 | 682,000 | 155 |
| 2006/04/26 | 699,000 | 702,000 | 685,000 | 692,000 | 181 |
| 2006/04/25 | 688,000 | 694,000 | 685,000 | 693,000 | 232 |
| 2006/04/24 | 708,000 | 709,000 | 687,000 | 688,000 | 292 |
| 2006/04/21 | 728,000 | 728,000 | 710,000 | 710,000 | 419 |
| 2006/04/20 | 738,000 | 739,000 | 716,000 | 717,000 | 239 |
| 2006/04/19 | 742,000 | 745,000 | 731,000 | 733,000 | 125 |
| 2006/04/18 | 735,000 | 741,000 | 730,000 | 739,000 | 129 |
| 2006/04/17 | 767,000 | 767,000 | 729,000 | 735,000 | 952 |
| 2006/04/14 | 776,000 | 776,000 | 766,000 | 769,000 | 829 |
| 2006/04/13 | 771,000 | 771,000 | 760,000 | 766,000 | 258 |
| 2006/04/12 | 762,000 | 766,000 | 756,000 | 761,000 | 169 |
| 2006/04/11 | 781,000 | 781,000 | 750,000 | 766,000 | 612 |
| 2006/04/10 | 775,000 | 785,000 | 771,000 | 779,000 | 744 |
| 2006/04/07 | 781,000 | 781,000 | 771,000 | 778,000 | 792 |
| 2006/04/06 | 757,000 | 783,000 | 757,000 | 774,000 | 1,942 |
| 2006/04/05 | 780,000 | 781,000 | 744,000 | 747,000 | 481 |
| 2006/04/04 | 754,000 | 775,000 | 748,000 | 763,000 | 722 |
| 2006/04/03 | 746,000 | 752,000 | 741,000 | 747,000 | 267 |
| 2006/03/31 | 738,000 | 747,000 | 732,000 | 746,000 | 289 |
| 2006/03/30 | 745,000 | 753,000 | 735,000 | 736,000 | 373 |
| 2006/03/29 | 727,000 | 750,000 | 723,000 | 744,000 | 462 |
| 2006/03/28 | 719,000 | 738,000 | 701,000 | 722,000 | 212 |
| 2006/03/27 | 737,000 | 737,000 | 721,000 | 724,000 | 222 |
| 2006/03/24 | 739,000 | 744,000 | 731,000 | 737,000 | 231 |
| 2006/03/23 | 756,000 | 763,000 | 743,000 | 745,000 | 291 |
| 2006/03/22 | 765,000 | 765,000 | 752,000 | 755,000 | 202 |
| 2006/03/20 | 773,000 | 780,000 | 763,000 | 765,000 | 199 |
| 2006/03/17 | 775,000 | 785,000 | 751,000 | 773,000 | 280 |
| 2006/03/16 | 796,000 | 804,000 | 770,000 | 778,000 | 346 |
| 2006/03/15 | 805,000 | 809,000 | 791,000 | 796,000 | 469 |
| 2006/03/14 | 812,000 | 829,000 | 780,000 | 790,000 | 1,691 |
| 2006/03/13 | 759,000 | 820,000 | 749,000 | 819,000 | 1,963 |
| 2006/03/10 | 743,000 | 756,000 | 735,000 | 739,000 | 300 |
| 2006/03/09 | 732,000 | 760,000 | 732,000 | 737,000 | 334 |
| 2006/03/08 | 738,000 | 740,000 | 721,000 | 730,000 | 243 |
| 2006/03/07 | 752,000 | 762,000 | 740,000 | 742,000 | 330 |
| 2006/03/06 | 729,000 | 775,000 | 713,000 | 762,000 | 754 |
| 2006/03/03 | 774,000 | 790,000 | 712,000 | 733,000 | 1,203 |
| 2006/03/02 | 845,000 | 848,000 | 790,000 | 790,000 | 1,035 |
| 2006/03/01 | 793,000 | 834,000 | 789,000 | 814,000 | 1,246 |
| 2006/02/28 | 888,000 | 909,000 | 827,000 | 843,000 | 2,523 |
| 2006/02/27 | 800,000 | 858,000 | 799,000 | 858,000 | 1,948 |
| 2006/02/24 | 700,000 | 772,000 | 700,000 | 758,000 | 1,622 |
| 2006/02/23 | 720,000 | 720,000 | 664,000 | 687,000 | 1,093 |
| 2006/02/23 | 1 -> 2.00 分割 | ||||
| 2006/02/22 | 1,400,000 | 1,510,000 | 1,400,000 | 1,430,000 | 745 |
| 2006/02/21 | 1,170,000 | 1,340,000 | 1,170,000 | 1,340,000 | 699 |
| 2006/02/20 | 1,210,000 | 1,240,000 | 1,140,000 | 1,140,000 | 740 |
| 2006/02/17 | 1,400,000 | 1,430,000 | 1,310,000 | 1,310,000 | 453 |
| 2006/02/16 | 1,530,000 | 1,530,000 | 1,440,000 | 1,460,000 | 222 |
| 2006/02/15 | 1,580,000 | 1,600,000 | 1,510,000 | 1,530,000 | 315 |
| 2006/02/14 | 1,510,000 | 1,570,000 | 1,310,000 | 1,520,000 | 742 |
| 2006/02/13 | 1,690,000 | 1,700,000 | 1,560,000 | 1,600,000 | 233 |
| 2006/02/10 | 1,700,000 | 1,720,000 | 1,660,000 | 1,690,000 | 176 |
| 2006/02/09 | 1,740,000 | 1,750,000 | 1,700,000 | 1,700,000 | 159 |
| 2006/02/08 | 1,770,000 | 1,810,000 | 1,710,000 | 1,720,000 | 833 |
| 2006/02/07 | 1,750,000 | 1,780,000 | 1,730,000 | 1,750,000 | 294 |
| 2006/02/06 | 1,730,000 | 1,790,000 | 1,680,000 | 1,750,000 | 697 |
| 2006/02/03 | 1,720,000 | 1,740,000 | 1,700,000 | 1,720,000 | 308 |
| 2006/02/02 | 1,660,000 | 1,750,000 | 1,660,000 | 1,750,000 | 621 |
| 2006/02/01 | 1,700,000 | 1,700,000 | 1,650,000 | 1,650,000 | 457 |
| 2006/01/31 | 1,770,000 | 1,780,000 | 1,710,000 | 1,720,000 | 383 |
| 2006/01/30 | 1,810,000 | 1,840,000 | 1,760,000 | 1,770,000 | 303 |
| 2006/01/27 | 1,800,000 | 1,820,000 | 1,770,000 | 1,800,000 | 392 |
| 2006/01/26 | 1,860,000 | 1,860,000 | 1,800,000 | 1,820,000 | 316 |
| 2006/01/25 | 1,880,000 | 1,910,000 | 1,830,000 | 1,830,000 | 954 |
| 2006/01/24 | 1,870,000 | 1,930,000 | 1,820,000 | 1,870,000 | 1,401 |
| 2006/01/23 | 1,750,000 | 1,900,000 | 1,730,000 | 1,780,000 | 654 |
| 2006/01/20 | 1,990,000 | 2,030,000 | 1,750,000 | 1,820,000 | 930 |
| 2006/01/19 | 1,590,000 | 1,910,000 | 1,590,000 | 1,900,000 | 2,103 |
| 2006/01/18 | 1,900,000 | 1,900,000 | 1,650,000 | 1,650,000 | 1,720 |
| 2006/01/17 | 1,980,000 | 2,090,000 | 1,940,000 | 1,950,000 | 1,555 |
| 2006/01/16 | 2,120,000 | 2,180,000 | 2,080,000 | 2,100,000 | 2,012 |
| 2006/01/13 | 2,150,000 | 2,170,000 | 2,090,000 | 2,130,000 | 1,368 |
| 2006/01/12 | 2,100,000 | 2,240,000 | 2,070,000 | 2,120,000 | 5,295 |
| 2006/01/11 | 2,170,000 | 2,190,000 | 2,040,000 | 2,060,000 | 2,275 |
| 2006/01/10 | 1,900,000 | 2,250,000 | 1,870,000 | 2,200,000 | 5,159 |
| 2006/01/06 | 1,770,000 | 2,000,000 | 1,770,000 | 1,960,000 | 6,294 |
| 2006/01/05 | 1,790,000 | 1,860,000 | 1,690,000 | 1,720,000 | 3,195 |
| 2006/01/04 | 2,230,000 | 2,250,000 | 1,960,000 | 1,990,000 | 2,034 |