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 |
|---|---|---|---|---|---|
| 2007/12/28 | 146,000 | 148,000 | 141,000 | 144,000 | 476 |
| 2007/12/27 | 152,000 | 153,000 | 147,000 | 148,000 | 487 |
| 2007/12/26 | 144,000 | 154,000 | 144,000 | 152,000 | 940 |
| 2007/12/25 | 145,000 | 148,000 | 141,000 | 143,000 | 581 |
| 2007/12/21 | 143,000 | 146,000 | 140,000 | 143,000 | 836 |
| 2007/12/20 | 150,000 | 150,000 | 143,000 | 143,000 | 563 |
| 2007/12/19 | 152,000 | 153,000 | 148,000 | 149,000 | 380 |
| 2007/12/18 | 148,000 | 156,000 | 147,000 | 151,000 | 655 |
| 2007/12/17 | 160,000 | 160,000 | 152,000 | 152,000 | 377 |
| 2007/12/14 | 166,000 | 166,000 | 161,000 | 161,000 | 211 |
| 2007/12/13 | 168,000 | 168,000 | 163,000 | 163,000 | 338 |
| 2007/12/12 | 166,000 | 168,000 | 165,000 | 168,000 | 205 |
| 2007/12/11 | 169,000 | 170,000 | 167,000 | 169,000 | 381 |
| 2007/12/10 | 171,000 | 171,000 | 166,000 | 166,000 | 199 |
| 2007/12/07 | 169,000 | 174,000 | 168,000 | 169,000 | 451 |
| 2007/12/06 | 172,000 | 175,000 | 169,000 | 169,000 | 765 |
| 2007/12/05 | 170,000 | 170,000 | 166,000 | 169,000 | 227 |
| 2007/12/04 | 172,000 | 174,000 | 170,000 | 170,000 | 490 |
| 2007/12/03 | 169,000 | 173,000 | 168,000 | 171,000 | 479 |
| 2007/11/30 | 170,000 | 175,000 | 168,000 | 169,000 | 577 |
| 2007/11/29 | 172,000 | 180,000 | 167,000 | 171,000 | 1,637 |
| 2007/11/28 | 159,000 | 168,000 | 159,000 | 166,000 | 1,009 |
| 2007/11/27 | 151,000 | 161,000 | 149,000 | 156,000 | 527 |
| 2007/11/26 | 151,000 | 154,000 | 148,000 | 154,000 | 352 |
| 2007/11/22 | 145,000 | 151,000 | 144,000 | 151,000 | 195 |
| 2007/11/21 | 154,000 | 156,000 | 148,000 | 148,000 | 214 |
| 2007/11/20 | 149,000 | 154,000 | 142,000 | 151,000 | 738 |
| 2007/11/19 | 161,000 | 163,000 | 152,000 | 152,000 | 495 |
| 2007/11/16 | 160,000 | 162,000 | 158,000 | 162,000 | 527 |
| 2007/11/15 | 169,000 | 170,000 | 162,000 | 164,000 | 608 |
| 2007/11/14 | 169,000 | 172,000 | 166,000 | 170,000 | 548 |
| 2007/11/13 | 157,000 | 164,000 | 157,000 | 164,000 | 314 |
| 2007/11/12 | 158,000 | 158,000 | 152,000 | 158,000 | 642 |
| 2007/11/09 | 165,000 | 168,000 | 161,000 | 161,000 | 517 |
| 2007/11/08 | 164,000 | 169,000 | 162,000 | 168,000 | 664 |
| 2007/11/07 | 182,000 | 183,000 | 162,000 | 163,000 | 1,408 |
| 2007/11/06 | 192,000 | 195,000 | 179,000 | 179,000 | 679 |
| 2007/11/05 | 199,000 | 199,000 | 191,000 | 195,000 | 399 |
| 2007/11/02 | 193,000 | 200,000 | 192,000 | 197,000 | 362 |
| 2007/11/01 | 200,000 | 202,000 | 191,000 | 199,000 | 728 |
| 2007/10/31 | 193,000 | 199,000 | 189,000 | 192,000 | 336 |
| 2007/10/30 | 204,000 | 204,000 | 188,000 | 194,000 | 1,091 |
| 2007/10/29 | 197,000 | 204,000 | 194,000 | 202,000 | 1,269 |
| 2007/10/26 | 188,000 | 193,000 | 187,000 | 191,000 | 342 |
| 2007/10/25 | 194,000 | 197,000 | 187,000 | 190,000 | 1,113 |
| 2007/10/24 | 187,000 | 195,000 | 185,000 | 192,000 | 966 |
| 2007/10/23 | 188,000 | 196,000 | 180,000 | 182,000 | 1,485 |
| 2007/10/22 | 170,000 | 185,000 | 165,000 | 182,000 | 1,075 |
| 2007/10/19 | 169,000 | 185,000 | 164,000 | 182,000 | 1,989 |
| 2007/10/18 | 161,000 | 172,000 | 161,000 | 169,000 | 1,367 |
| 2007/10/17 | 166,000 | 168,000 | 157,000 | 157,000 | 1,985 |
| 2007/10/16 | 175,000 | 179,000 | 166,000 | 169,000 | 970 |
| 2007/10/15 | 179,000 | 190,000 | 175,000 | 177,000 | 1,811 |
| 2007/10/12 | 194,000 | 197,000 | 192,000 | 194,000 | 472 |
| 2007/10/11 | 185,000 | 197,000 | 180,000 | 197,000 | 1,086 |
| 2007/10/10 | 208,000 | 209,000 | 185,000 | 189,000 | 1,841 |
| 2007/10/09 | 193,000 | 207,000 | 191,000 | 205,000 | 2,356 |
| 2007/10/05 | 175,000 | 189,000 | 174,000 | 184,000 | 1,793 |
| 2007/10/04 | 172,000 | 177,000 | 172,000 | 174,000 | 862 |
| 2007/10/03 | 166,000 | 179,000 | 160,000 | 177,000 | 1,637 |
| 2007/10/02 | 166,000 | 174,000 | 164,000 | 164,000 | 1,562 |
| 2007/10/01 | 155,000 | 165,000 | 153,000 | 164,000 | 1,219 |
| 2007/09/28 | 155,000 | 156,000 | 149,000 | 153,000 | 682 |
| 2007/09/27 | 159,000 | 161,000 | 148,000 | 154,000 | 1,075 |
| 2007/09/26 | 135,000 | 153,000 | 134,000 | 153,000 | 1,752 |
| 2007/09/25 | 132,000 | 134,000 | 132,000 | 133,000 | 195 |
| 2007/09/21 | 134,000 | 134,000 | 131,000 | 132,000 | 306 |
| 2007/09/20 | 135,000 | 137,000 | 133,000 | 134,000 | 219 |
| 2007/09/19 | 137,000 | 138,000 | 133,000 | 134,000 | 318 |
| 2007/09/18 | 135,000 | 135,000 | 133,000 | 133,000 | 370 |
| 2007/09/14 | 134,000 | 139,000 | 133,000 | 139,000 | 446 |
| 2007/09/13 | 134,000 | 136,000 | 133,000 | 133,000 | 369 |
| 2007/09/12 | 140,000 | 145,000 | 133,000 | 134,000 | 1,055 |
| 2007/09/11 | 140,000 | 141,000 | 134,000 | 138,000 | 756 |
| 2007/09/10 | 143,000 | 146,000 | 140,000 | 142,000 | 444 |
| 2007/09/07 | 156,000 | 158,000 | 148,000 | 152,000 | 356 |
| 2007/09/06 | 149,000 | 154,000 | 145,000 | 154,000 | 424 |
| 2007/09/05 | 162,000 | 165,000 | 151,000 | 153,000 | 710 |
| 2007/09/04 | 170,000 | 174,000 | 159,000 | 159,000 | 2,500 |
| 2007/09/03 | 151,000 | 167,000 | 149,000 | 167,000 | 2,801 |
| 2007/08/31 | 143,000 | 148,000 | 143,000 | 147,000 | 377 |
| 2007/08/30 | 150,000 | 151,000 | 143,000 | 145,000 | 692 |
| 2007/08/29 | 135,000 | 151,000 | 135,000 | 144,000 | 1,410 |
| 2007/08/28 | 137,000 | 140,000 | 135,000 | 140,000 | 331 |
| 2007/08/27 | 139,000 | 140,000 | 137,000 | 138,000 | 398 |
| 2007/08/24 | 139,000 | 140,000 | 135,000 | 137,000 | 623 |
| 2007/08/23 | 133,000 | 143,000 | 132,000 | 141,000 | 746 |
| 2007/08/22 | 131,000 | 136,000 | 131,000 | 131,000 | 394 |
| 2007/08/21 | 131,000 | 136,000 | 131,000 | 133,000 | 360 |
| 2007/08/20 | 137,000 | 139,000 | 130,000 | 131,000 | 455 |
| 2007/08/17 | 139,000 | 140,000 | 130,000 | 130,000 | 826 |
| 2007/08/16 | 146,000 | 146,000 | 134,000 | 143,000 | 781 |
| 2007/08/15 | 150,000 | 151,000 | 148,000 | 148,000 | 338 |
| 2007/08/14 | 155,000 | 155,000 | 151,000 | 152,000 | 158 |
| 2007/08/13 | 156,000 | 158,000 | 153,000 | 154,000 | 228 |
| 2007/08/10 | 152,000 | 158,000 | 148,000 | 155,000 | 610 |
| 2007/08/09 | 155,000 | 157,000 | 153,000 | 156,000 | 539 |
| 2007/08/08 | 152,000 | 155,000 | 151,000 | 153,000 | 384 |
| 2007/08/07 | 159,000 | 159,000 | 151,000 | 151,000 | 390 |
| 2007/08/06 | 153,000 | 157,000 | 151,000 | 157,000 | 363 |
| 2007/08/03 | 160,000 | 161,000 | 158,000 | 159,000 | 462 |
| 2007/08/02 | 170,000 | 171,000 | 153,000 | 158,000 | 1,119 |
| 2007/08/01 | 176,000 | 176,000 | 168,000 | 168,000 | 388 |
| 2007/07/31 | 175,000 | 178,000 | 173,000 | 176,000 | 582 |
| 2007/07/30 | 166,000 | 173,000 | 164,000 | 172,000 | 634 |
| 2007/07/27 | 173,000 | 173,000 | 167,000 | 169,000 | 923 |
| 2007/07/26 | 183,000 | 183,000 | 176,000 | 176,000 | 740 |
| 2007/07/25 | 178,000 | 182,000 | 176,000 | 177,000 | 907 |
| 2007/07/24 | 182,000 | 186,000 | 176,000 | 182,000 | 997 |
| 2007/07/23 | 190,000 | 191,000 | 178,000 | 182,000 | 872 |
| 2007/07/20 | 193,000 | 196,000 | 191,000 | 194,000 | 412 |
| 2007/07/19 | 198,000 | 198,000 | 192,000 | 193,000 | 745 |
| 2007/07/18 | 199,000 | 200,000 | 196,000 | 199,000 | 507 |
| 2007/07/17 | 198,000 | 204,000 | 195,000 | 200,000 | 2,037 |
| 2007/07/13 | 216,000 | 221,000 | 214,000 | 219,000 | 639 |
| 2007/07/12 | 220,000 | 221,000 | 212,000 | 214,000 | 730 |
| 2007/07/11 | 226,000 | 231,000 | 218,000 | 219,000 | 782 |
| 2007/07/10 | 230,000 | 230,000 | 226,000 | 229,000 | 290 |
| 2007/07/09 | 227,000 | 228,000 | 225,000 | 226,000 | 285 |
| 2007/07/06 | 230,000 | 231,000 | 226,000 | 227,000 | 649 |
| 2007/07/05 | 231,000 | 234,000 | 230,000 | 232,000 | 338 |
| 2007/07/04 | 234,000 | 235,000 | 231,000 | 232,000 | 256 |
| 2007/07/03 | 239,000 | 239,000 | 233,000 | 235,000 | 331 |
| 2007/07/02 | 238,000 | 239,000 | 235,000 | 237,000 | 267 |
| 2007/06/29 | 241,000 | 241,000 | 234,000 | 234,000 | 401 |
| 2007/06/28 | 233,000 | 240,000 | 232,000 | 239,000 | 554 |
| 2007/06/27 | 231,000 | 232,000 | 228,000 | 229,000 | 286 |
| 2007/06/26 | 238,000 | 240,000 | 230,000 | 232,000 | 519 |
| 2007/06/25 | 238,000 | 242,000 | 237,000 | 237,000 | 400 |
| 2007/06/22 | 243,000 | 246,000 | 238,000 | 242,000 | 405 |
| 2007/06/21 | 243,000 | 245,000 | 241,000 | 243,000 | 446 |
| 2007/06/20 | 248,000 | 253,000 | 243,000 | 245,000 | 804 |
| 2007/06/19 | 245,000 | 255,000 | 243,000 | 247,000 | 1,093 |
| 2007/06/18 | 245,000 | 256,000 | 236,000 | 246,000 | 1,823 |
| 2007/06/15 | 237,000 | 256,000 | 235,000 | 247,000 | 4,355 |
| 2007/06/14 | 226,000 | 236,000 | 226,000 | 234,000 | 1,445 |
| 2007/06/13 | 220,000 | 224,000 | 218,000 | 222,000 | 424 |
| 2007/06/12 | 227,000 | 229,000 | 223,000 | 225,000 | 373 |
| 2007/06/11 | 235,000 | 235,000 | 226,000 | 226,000 | 710 |
| 2007/06/08 | 240,000 | 240,000 | 234,000 | 235,000 | 584 |
| 2007/06/07 | 237,000 | 241,000 | 235,000 | 241,000 | 554 |
| 2007/06/06 | 236,000 | 240,000 | 233,000 | 240,000 | 838 |
| 2007/06/05 | 232,000 | 244,000 | 231,000 | 236,000 | 893 |
| 2007/06/04 | 229,000 | 237,000 | 229,000 | 233,000 | 1,171 |
| 2007/06/01 | 231,000 | 231,000 | 226,000 | 227,000 | 600 |
| 2007/05/31 | 234,000 | 234,000 | 227,000 | 229,000 | 748 |
| 2007/05/30 | 235,000 | 236,000 | 227,000 | 229,000 | 1,254 |
| 2007/05/29 | 228,000 | 248,000 | 226,000 | 235,000 | 8,106 |
| 2007/05/28 | 219,000 | 222,000 | 212,000 | 212,000 | 956 |
| 2007/05/25 | 204,000 | 219,000 | 204,000 | 216,000 | 729 |
| 2007/05/24 | 210,000 | 212,000 | 207,000 | 208,000 | 301 |
| 2007/05/23 | 216,000 | 220,000 | 211,000 | 212,000 | 1,078 |
| 2007/05/22 | 199,000 | 223,000 | 198,000 | 219,000 | 2,400 |
| 2007/05/21 | 201,000 | 208,000 | 197,000 | 199,000 | 1,329 |
| 2007/05/18 | 205,000 | 206,000 | 199,000 | 202,000 | 730 |
| 2007/05/17 | 205,000 | 215,000 | 203,000 | 208,000 | 717 |
| 2007/05/16 | 216,000 | 216,000 | 207,000 | 208,000 | 767 |
| 2007/05/15 | 216,000 | 219,000 | 213,000 | 216,000 | 731 |
| 2007/05/14 | 228,000 | 228,000 | 218,000 | 219,000 | 707 |
| 2007/05/11 | 231,000 | 231,000 | 224,000 | 226,000 | 740 |
| 2007/05/10 | 235,000 | 243,000 | 231,000 | 231,000 | 1,055 |
| 2007/05/09 | 239,000 | 239,000 | 233,000 | 236,000 | 521 |
| 2007/05/08 | 248,000 | 248,000 | 235,000 | 237,000 | 1,266 |
| 2007/05/07 | 245,000 | 260,000 | 240,000 | 248,000 | 2,885 |
| 2007/05/02 | 237,000 | 238,000 | 231,000 | 237,000 | 769 |
| 2007/05/01 | 232,000 | 234,000 | 226,000 | 234,000 | 393 |
| 2007/04/27 | 229,000 | 234,000 | 227,000 | 232,000 | 488 |
| 2007/04/26 | 235,000 | 242,000 | 229,000 | 230,000 | 1,358 |
| 2007/04/25 | 242,000 | 243,000 | 232,000 | 232,000 | 856 |
| 2007/04/24 | 233,000 | 252,000 | 233,000 | 244,000 | 2,201 |
| 2007/04/23 | 255,000 | 259,000 | 239,000 | 240,000 | 1,154 |
| 2007/04/20 | 262,000 | 276,000 | 251,000 | 253,000 | 2,103 |
| 2007/04/19 | 273,000 | 283,000 | 257,000 | 263,000 | 3,053 |
| 2007/04/18 | 285,000 | 303,000 | 272,000 | 277,000 | 13,748 |
| 2007/04/17 | 237,000 | 265,000 | 237,000 | 265,000 | 6,018 |
| 2007/04/16 | 240,000 | 240,000 | 220,000 | 225,000 | 970 |
| 2007/04/13 | 239,000 | 253,000 | 233,000 | 234,000 | 1,323 |
| 2007/04/12 | 246,000 | 247,000 | 235,000 | 235,000 | 2,248 |
| 2007/04/11 | 216,000 | 253,000 | 215,000 | 253,000 | 4,368 |
| 2007/04/10 | 216,000 | 220,000 | 211,000 | 213,000 | 835 |
| 2007/04/09 | 225,000 | 229,000 | 217,000 | 219,000 | 659 |
| 2007/04/06 | 238,000 | 239,000 | 228,000 | 228,000 | 642 |
| 2007/04/05 | 234,000 | 243,000 | 234,000 | 238,000 | 524 |
| 2007/04/04 | 237,000 | 237,000 | 233,000 | 235,000 | 492 |
| 2007/04/03 | 243,000 | 244,000 | 234,000 | 237,000 | 684 |
| 2007/04/02 | 249,000 | 250,000 | 245,000 | 246,000 | 311 |
| 2007/03/30 | 252,000 | 253,000 | 250,000 | 251,000 | 163 |
| 2007/03/29 | 248,000 | 251,000 | 247,000 | 248,000 | 206 |
| 2007/03/28 | 248,000 | 258,000 | 246,000 | 252,000 | 332 |
| 2007/03/27 | 253,000 | 255,000 | 249,000 | 249,000 | 403 |
| 2007/03/26 | 254,000 | 259,000 | 251,000 | 253,000 | 684 |
| 2007/03/23 | 260,000 | 262,000 | 255,000 | 255,000 | 271 |
| 2007/03/22 | 261,000 | 266,000 | 260,000 | 261,000 | 445 |
| 2007/03/20 | 254,000 | 264,000 | 251,000 | 264,000 | 611 |
| 2007/03/19 | 260,000 | 260,000 | 253,000 | 254,000 | 404 |
| 2007/03/16 | 269,000 | 278,000 | 262,000 | 262,000 | 925 |
| 2007/03/15 | 260,000 | 262,000 | 258,000 | 261,000 | 253 |
| 2007/03/14 | 259,000 | 265,000 | 256,000 | 259,000 | 518 |
| 2007/03/13 | 277,000 | 280,000 | 265,000 | 268,000 | 455 |
| 2007/03/12 | 281,000 | 281,000 | 275,000 | 277,000 | 199 |
| 2007/03/09 | 276,000 | 283,000 | 274,000 | 276,000 | 331 |
| 2007/03/08 | 271,000 | 275,000 | 270,000 | 273,000 | 183 |
| 2007/03/07 | 281,000 | 285,000 | 270,000 | 273,000 | 686 |
| 2007/03/06 | 255,000 | 275,000 | 255,000 | 275,000 | 683 |
| 2007/03/05 | 277,000 | 277,000 | 257,000 | 257,000 | 827 |
| 2007/03/02 | 289,000 | 291,000 | 282,000 | 284,000 | 576 |
| 2007/03/01 | 300,000 | 302,000 | 288,000 | 291,000 | 488 |
| 2007/02/28 | 279,000 | 300,000 | 276,000 | 298,000 | 1,075 |
| 2007/02/27 | 305,000 | 320,000 | 301,000 | 309,000 | 1,421 |
| 2007/02/26 | 316,000 | 320,000 | 305,000 | 305,000 | 1,188 |
| 2007/02/23 | 305,000 | 336,000 | 301,000 | 315,000 | 4,541 |
| 2007/02/22 | 300,000 | 308,000 | 297,000 | 307,000 | 1,040 |
| 2007/02/21 | 299,000 | 300,000 | 298,000 | 300,000 | 377 |
| 2007/02/20 | 300,000 | 301,000 | 299,000 | 299,000 | 330 |
| 2007/02/19 | 301,000 | 303,000 | 299,000 | 301,000 | 349 |
| 2007/02/16 | 299,000 | 302,000 | 299,000 | 301,000 | 365 |
| 2007/02/15 | 305,000 | 306,000 | 300,000 | 301,000 | 446 |
| 2007/02/14 | 316,000 | 316,000 | 304,000 | 304,000 | 498 |
| 2007/02/13 | 302,000 | 317,000 | 300,000 | 313,000 | 1,193 |
| 2007/02/09 | 301,000 | 302,000 | 297,000 | 300,000 | 462 |
| 2007/02/08 | 303,000 | 306,000 | 300,000 | 302,000 | 489 |
| 2007/02/07 | 301,000 | 312,000 | 301,000 | 301,000 | 1,881 |
| 2007/02/06 | 303,000 | 308,000 | 301,000 | 303,000 | 498 |
| 2007/02/05 | 309,000 | 309,000 | 305,000 | 306,000 | 373 |
| 2007/02/02 | 310,000 | 314,000 | 308,000 | 310,000 | 604 |
| 2007/02/01 | 321,000 | 323,000 | 310,000 | 315,000 | 443 |
| 2007/01/31 | 310,000 | 323,000 | 310,000 | 320,000 | 677 |
| 2007/01/30 | 322,000 | 322,000 | 310,000 | 314,000 | 715 |
| 2007/01/29 | 332,000 | 332,000 | 323,000 | 323,000 | 517 |
| 2007/01/26 | 334,000 | 334,000 | 324,000 | 332,000 | 371 |
| 2007/01/25 | 346,000 | 346,000 | 336,000 | 337,000 | 426 |
| 2007/01/24 | 348,000 | 350,000 | 341,000 | 342,000 | 707 |
| 2007/01/23 | 338,000 | 348,000 | 331,000 | 340,000 | 959 |
| 2007/01/22 | 357,000 | 365,000 | 338,000 | 338,000 | 2,804 |
| 2007/01/19 | 335,000 | 349,000 | 331,000 | 349,000 | 1,810 |
| 2007/01/18 | 330,000 | 336,000 | 328,000 | 330,000 | 1,489 |
| 2007/01/17 | 322,000 | 335,000 | 322,000 | 328,000 | 2,759 |
| 2007/01/16 | 297,000 | 312,000 | 295,000 | 312,000 | 2,287 |
| 2007/01/15 | 319,000 | 319,000 | 305,000 | 307,000 | 1,376 |
| 2007/01/12 | 323,000 | 323,000 | 306,000 | 320,000 | 1,335 |
| 2007/01/11 | 335,000 | 339,000 | 322,000 | 323,000 | 905 |
| 2007/01/10 | 346,000 | 346,000 | 331,000 | 332,000 | 1,016 |
| 2007/01/09 | 359,000 | 359,000 | 349,000 | 350,000 | 906 |
| 2007/01/05 | 359,000 | 360,000 | 354,000 | 357,000 | 749 |
| 2007/01/04 | 361,000 | 361,000 | 357,000 | 358,000 | 287 |