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 |
---|---|---|---|---|---|
2008/12/30 | 43,400 | 44,300 | 43,200 | 44,300 | 28 |
2008/12/29 | 42,300 | 44,200 | 42,100 | 44,200 | 60 |
2008/12/26 | 43,750 | 43,750 | 41,650 | 42,350 | 174 |
2008/12/25 | 45,550 | 45,550 | 43,650 | 43,800 | 109 |
2008/12/24 | 48,000 | 48,000 | 45,450 | 45,600 | 166 |
2008/12/22 | 48,100 | 48,450 | 47,600 | 47,600 | 95 |
2008/12/19 | 50,000 | 50,000 | 48,000 | 48,050 | 78 |
2008/12/18 | 48,600 | 48,600 | 48,000 | 48,050 | 42 |
2008/12/17 | 49,650 | 49,650 | 48,800 | 49,000 | 52 |
2008/12/16 | 49,200 | 49,900 | 48,300 | 49,650 | 97 |
2008/12/15 | 48,000 | 49,300 | 47,950 | 49,250 | 68 |
2008/12/12 | 48,000 | 48,400 | 47,950 | 47,950 | 75 |
2008/12/11 | 48,600 | 48,700 | 47,500 | 47,950 | 101 |
2008/12/10 | 48,450 | 49,250 | 47,950 | 48,550 | 67 |
2008/12/09 | 49,000 | 49,300 | 48,000 | 49,250 | 84 |
2008/12/08 | 48,950 | 48,950 | 47,900 | 48,800 | 39 |
2008/12/05 | 49,000 | 49,000 | 48,000 | 49,000 | 76 |
2008/12/04 | 48,900 | 50,000 | 48,650 | 49,100 | 47 |
2008/12/03 | 49,000 | 51,500 | 49,000 | 49,550 | 115 |
2008/12/02 | 50,300 | 52,000 | 48,500 | 48,600 | 157 |
2008/12/01 | 52,400 | 53,000 | 51,000 | 51,300 | 40 |
2008/11/28 | 50,000 | 52,400 | 50,000 | 52,400 | 128 |
2008/11/27 | 50,700 | 51,000 | 49,000 | 50,000 | 54 |
2008/11/26 | 50,100 | 50,100 | 49,000 | 49,000 | 27 |
2008/11/25 | 52,500 | 55,700 | 49,600 | 50,000 | 98 |
2008/11/21 | 49,000 | 52,000 | 48,000 | 52,000 | 150 |
2008/11/20 | 50,000 | 51,000 | 48,200 | 48,700 | 108 |
2008/11/19 | 48,000 | 51,500 | 48,000 | 49,700 | 154 |
2008/11/18 | 48,500 | 49,250 | 48,000 | 48,000 | 57 |
2008/11/17 | 49,450 | 50,500 | 48,500 | 49,000 | 75 |
2008/11/14 | 50,900 | 50,900 | 49,100 | 49,500 | 35 |
2008/11/13 | 48,700 | 50,000 | 47,600 | 48,500 | 245 |
2008/11/12 | 49,000 | 52,000 | 47,800 | 48,500 | 360 |
2008/11/11 | 46,550 | 49,400 | 46,450 | 48,200 | 96 |
2008/11/10 | 46,000 | 47,200 | 46,000 | 46,400 | 166 |
2008/11/07 | 44,000 | 45,000 | 42,000 | 44,200 | 115 |
2008/11/06 | 48,000 | 48,000 | 45,200 | 45,550 | 178 |
2008/11/05 | 47,000 | 49,400 | 46,500 | 49,200 | 219 |
2008/11/04 | 45,200 | 46,900 | 45,000 | 45,400 | 89 |
2008/10/31 | 45,500 | 48,000 | 43,500 | 44,000 | 209 |
2008/10/30 | 40,350 | 44,300 | 40,350 | 44,300 | 146 |
2008/10/29 | 44,400 | 45,000 | 39,200 | 40,300 | 332 |
2008/10/28 | 41,700 | 44,000 | 41,700 | 43,200 | 625 |
2008/10/27 | 46,100 | 48,500 | 45,700 | 45,700 | 181 |
2008/10/24 | 54,000 | 54,000 | 49,700 | 49,700 | 289 |
2008/10/23 | 58,300 | 58,300 | 53,000 | 54,700 | 179 |
2008/10/22 | 56,500 | 58,000 | 53,800 | 58,000 | 158 |
2008/10/21 | 52,500 | 56,000 | 52,000 | 56,000 | 247 |
2008/10/20 | 47,250 | 51,400 | 47,250 | 51,300 | 178 |
2008/10/17 | 50,000 | 51,900 | 47,000 | 47,650 | 231 |
2008/10/16 | 51,200 | 51,200 | 49,000 | 49,000 | 249 |
2008/10/15 | 53,100 | 54,500 | 51,000 | 53,900 | 398 |
2008/10/14 | 50,100 | 52,100 | 50,100 | 52,100 | 146 |
2008/10/10 | 53,500 | 53,500 | 48,000 | 48,050 | 551 |
2008/10/09 | 51,500 | 58,400 | 49,100 | 53,000 | 473 |
2008/10/08 | 55,000 | 55,600 | 54,000 | 54,000 | 352 |
2008/10/07 | 56,800 | 60,100 | 56,500 | 59,000 | 991 |
2008/10/06 | 64,100 | 64,100 | 60,000 | 61,300 | 911 |
2008/10/03 | 68,800 | 68,800 | 64,800 | 65,000 | 447 |
2008/10/02 | 73,500 | 73,500 | 67,500 | 69,800 | 257 |
2008/10/01 | 77,000 | 78,500 | 69,800 | 72,500 | 363 |
2008/09/30 | 71,000 | 78,000 | 70,200 | 76,300 | 194 |
2008/09/29 | 83,000 | 86,700 | 78,000 | 78,000 | 323 |
2008/09/26 | 82,500 | 86,000 | 80,100 | 83,500 | 259 |
2008/09/25 | 81,200 | 83,000 | 80,500 | 81,800 | 276 |
2008/09/24 | 83,200 | 84,100 | 80,000 | 81,200 | 430 |
2008/09/22 | 88,200 | 88,300 | 81,000 | 84,800 | 911 |
2008/09/19 | 89,900 | 90,000 | 82,500 | 88,200 | 425 |
2008/09/18 | 90,000 | 93,300 | 83,200 | 88,500 | 450 |
2008/09/17 | 99,800 | 99,800 | 90,400 | 92,700 | 616 |
2008/09/16 | 93,800 | 99,900 | 93,800 | 98,800 | 1,416 |
2008/09/12 | 100,000 | 100,000 | 98,600 | 99,800 | 44 |
2008/09/11 | 100,000 | 100,000 | 98,700 | 99,400 | 38 |
2008/09/10 | 100,200 | 100,200 | 98,900 | 100,000 | 84 |
2008/09/09 | 101,000 | 101,100 | 100,000 | 100,000 | 69 |
2008/09/08 | 99,900 | 102,400 | 99,000 | 102,400 | 113 |
2008/09/05 | 100,000 | 100,200 | 99,000 | 100,000 | 140 |
2008/09/04 | 101,900 | 101,900 | 100,100 | 100,900 | 57 |
2008/09/03 | 102,600 | 103,000 | 101,500 | 101,500 | 55 |
2008/09/02 | 103,000 | 103,000 | 102,000 | 102,000 | 99 |
2008/09/01 | 101,500 | 103,000 | 101,500 | 102,600 | 70 |
2008/08/29 | 101,700 | 104,100 | 101,300 | 102,300 | 148 |
2008/08/28 | 104,100 | 104,100 | 101,500 | 102,900 | 42 |
2008/08/27 | 102,000 | 104,100 | 101,200 | 103,900 | 80 |
2008/08/26 | 103,000 | 103,600 | 101,300 | 103,100 | 34 |
2008/08/25 | 104,500 | 104,500 | 103,000 | 104,000 | 33 |
2008/08/22 | 103,400 | 105,000 | 102,400 | 103,100 | 101 |
2008/08/21 | 108,000 | 108,000 | 101,100 | 105,000 | 71 |
2008/08/20 | 101,100 | 106,000 | 100,200 | 106,000 | 117 |
2008/08/19 | 103,600 | 103,900 | 99,800 | 103,100 | 421 |
2008/08/18 | 110,000 | 110,000 | 100,000 | 104,100 | 350 |
2008/08/15 | 112,000 | 112,000 | 105,000 | 110,000 | 110 |
2008/08/14 | 110,100 | 110,100 | 100,000 | 108,000 | 308 |
2008/08/13 | 112,000 | 114,000 | 111,500 | 111,500 | 22 |
2008/08/12 | 112,500 | 114,200 | 110,000 | 112,900 | 47 |
2008/08/11 | 115,000 | 115,200 | 114,000 | 114,500 | 43 |
2008/08/08 | 115,900 | 116,600 | 113,900 | 115,200 | 69 |
2008/08/07 | 116,900 | 117,400 | 115,000 | 116,600 | 29 |
2008/08/06 | 115,000 | 118,500 | 110,000 | 117,500 | 99 |
2008/08/05 | 120,400 | 120,400 | 105,000 | 113,100 | 217 |
2008/08/04 | 122,100 | 124,700 | 119,700 | 120,400 | 74 |
2008/08/01 | 124,500 | 125,100 | 124,500 | 125,100 | 40 |
2008/07/31 | 128,000 | 135,000 | 128,000 | 128,500 | 69 |
2008/07/30 | 136,000 | 136,900 | 131,700 | 132,500 | 102 |
2008/07/29 | 133,800 | 136,000 | 132,800 | 136,000 | 73 |
2008/07/28 | 135,200 | 136,200 | 134,800 | 136,200 | 150 |
2008/07/25 | 129,000 | 132,000 | 128,700 | 131,900 | 70 |
2008/07/24 | 124,000 | 135,000 | 124,000 | 135,000 | 459 |
2008/07/23 | 118,100 | 122,500 | 117,100 | 122,000 | 101 |
2008/07/22 | 116,000 | 135,000 | 113,000 | 122,000 | 427 |
2008/07/18 | 115,000 | 116,000 | 113,000 | 115,000 | 59 |
2008/07/17 | 122,000 | 122,000 | 103,000 | 113,000 | 324 |
2008/07/16 | 118,000 | 122,000 | 118,000 | 122,000 | 90 |
2008/07/15 | 119,000 | 121,000 | 119,000 | 120,000 | 81 |
2008/07/14 | 123,000 | 123,000 | 121,000 | 123,000 | 38 |
2008/07/11 | 123,000 | 124,000 | 122,000 | 124,000 | 21 |
2008/07/10 | 123,000 | 124,000 | 121,000 | 122,000 | 66 |
2008/07/09 | 124,000 | 125,000 | 123,000 | 123,000 | 77 |
2008/07/08 | 127,000 | 127,000 | 123,000 | 124,000 | 117 |
2008/07/07 | 127,000 | 128,000 | 126,000 | 127,000 | 105 |
2008/07/04 | 125,000 | 126,000 | 124,000 | 126,000 | 116 |
2008/07/03 | 123,000 | 124,000 | 121,000 | 124,000 | 168 |
2008/07/02 | 123,000 | 126,000 | 122,000 | 126,000 | 151 |
2008/07/01 | 120,000 | 122,000 | 119,000 | 121,000 | 62 |
2008/06/30 | 119,000 | 122,000 | 118,000 | 120,000 | 67 |
2008/06/27 | 121,000 | 122,000 | 119,000 | 119,000 | 184 |
2008/06/26 | 122,000 | 124,000 | 122,000 | 123,000 | 41 |
2008/06/25 | 122,000 | 124,000 | 120,000 | 124,000 | 89 |
2008/06/24 | 124,000 | 124,000 | 122,000 | 122,000 | 53 |
2008/06/23 | 126,000 | 126,000 | 123,000 | 124,000 | 45 |
2008/06/20 | 125,000 | 127,000 | 125,000 | 126,000 | 92 |
2008/06/19 | 128,000 | 128,000 | 124,000 | 125,000 | 129 |
2008/06/18 | 128,000 | 130,000 | 127,000 | 129,000 | 106 |
2008/06/17 | 123,000 | 130,000 | 123,000 | 130,000 | 237 |
2008/06/16 | 124,000 | 124,000 | 122,000 | 124,000 | 105 |
2008/06/13 | 125,000 | 125,000 | 124,000 | 124,000 | 71 |
2008/06/12 | 126,000 | 126,000 | 123,000 | 123,000 | 160 |
2008/06/11 | 126,000 | 128,000 | 126,000 | 127,000 | 54 |
2008/06/10 | 129,000 | 130,000 | 126,000 | 126,000 | 137 |
2008/06/09 | 127,000 | 128,000 | 127,000 | 127,000 | 89 |
2008/06/06 | 130,000 | 131,000 | 129,000 | 129,000 | 74 |
2008/06/05 | 130,000 | 131,000 | 129,000 | 130,000 | 79 |
2008/06/04 | 131,000 | 133,000 | 130,000 | 131,000 | 76 |
2008/06/03 | 132,000 | 132,000 | 130,000 | 131,000 | 57 |
2008/06/02 | 130,000 | 134,000 | 129,000 | 134,000 | 167 |
2008/05/30 | 130,000 | 132,000 | 129,000 | 129,000 | 131 |
2008/05/29 | 129,000 | 132,000 | 129,000 | 131,000 | 67 |
2008/05/28 | 136,000 | 136,000 | 128,000 | 129,000 | 257 |
2008/05/27 | 137,000 | 137,000 | 133,000 | 134,000 | 37 |
2008/05/26 | 135,000 | 136,000 | 133,000 | 133,000 | 60 |
2008/05/23 | 134,000 | 137,000 | 134,000 | 137,000 | 132 |
2008/05/22 | 132,000 | 133,000 | 129,000 | 133,000 | 120 |
2008/05/21 | 137,000 | 137,000 | 133,000 | 134,000 | 92 |
2008/05/20 | 138,000 | 138,000 | 136,000 | 137,000 | 66 |
2008/05/19 | 138,000 | 139,000 | 137,000 | 138,000 | 153 |
2008/05/16 | 143,000 | 145,000 | 136,000 | 140,000 | 304 |
2008/05/15 | 138,000 | 145,000 | 138,000 | 144,000 | 280 |
2008/05/14 | 140,000 | 141,000 | 138,000 | 138,000 | 83 |
2008/05/13 | 139,000 | 141,000 | 137,000 | 141,000 | 102 |
2008/05/12 | 143,000 | 143,000 | 137,000 | 139,000 | 163 |
2008/05/09 | 146,000 | 147,000 | 141,000 | 143,000 | 287 |
2008/05/08 | 138,000 | 145,000 | 137,000 | 144,000 | 505 |
2008/05/07 | 136,000 | 137,000 | 134,000 | 137,000 | 274 |
2008/05/02 | 128,000 | 135,000 | 126,000 | 133,000 | 536 |
2008/05/01 | 127,000 | 129,000 | 126,000 | 127,000 | 325 |
2008/04/30 | 127,000 | 129,000 | 126,000 | 128,000 | 193 |
2008/04/28 | 130,000 | 130,000 | 127,000 | 128,000 | 253 |
2008/04/25 | 132,000 | 132,000 | 127,000 | 129,000 | 261 |
2008/04/24 | 132,000 | 134,000 | 126,000 | 131,000 | 495 |
2008/04/23 | 129,000 | 131,000 | 127,000 | 129,000 | 139 |
2008/04/22 | 125,000 | 130,000 | 124,000 | 128,000 | 413 |
2008/04/21 | 125,000 | 126,000 | 124,000 | 125,000 | 86 |
2008/04/18 | 126,000 | 127,000 | 122,000 | 126,000 | 112 |
2008/04/17 | 126,000 | 127,000 | 125,000 | 126,000 | 121 |
2008/04/16 | 125,000 | 126,000 | 122,000 | 124,000 | 214 |
2008/04/15 | 121,000 | 123,000 | 120,000 | 123,000 | 248 |
2008/04/14 | 119,000 | 123,000 | 118,000 | 121,000 | 339 |
2008/04/11 | 117,000 | 131,000 | 116,000 | 127,000 | 321 |
2008/04/10 | 118,000 | 118,000 | 115,000 | 116,000 | 115 |
2008/04/09 | 117,000 | 118,000 | 116,000 | 118,000 | 378 |
2008/04/08 | 121,000 | 121,000 | 115,000 | 115,000 | 204 |
2008/04/07 | 120,000 | 121,000 | 118,000 | 119,000 | 233 |
2008/04/04 | 124,000 | 129,000 | 120,000 | 120,000 | 513 |
2008/04/03 | 120,000 | 124,000 | 116,000 | 124,000 | 411 |
2008/04/02 | 118,000 | 122,000 | 117,000 | 122,000 | 337 |
2008/04/01 | 115,000 | 118,000 | 114,000 | 116,000 | 140 |
2008/03/31 | 113,000 | 118,000 | 113,000 | 113,000 | 157 |
2008/03/28 | 116,000 | 118,000 | 112,000 | 115,000 | 114 |
2008/03/27 | 117,000 | 119,000 | 116,000 | 116,000 | 47 |
2008/03/26 | 118,000 | 119,000 | 117,000 | 119,000 | 109 |
2008/03/25 | 120,000 | 122,000 | 116,000 | 119,000 | 224 |
2008/03/24 | 116,000 | 119,000 | 115,000 | 117,000 | 200 |
2008/03/21 | 112,000 | 114,000 | 108,000 | 114,000 | 127 |
2008/03/19 | 109,000 | 110,000 | 108,000 | 108,000 | 208 |
2008/03/18 | 106,000 | 108,000 | 103,000 | 104,000 | 198 |
2008/03/17 | 112,000 | 112,000 | 107,000 | 108,000 | 118 |
2008/03/14 | 113,000 | 114,000 | 111,000 | 111,000 | 112 |
2008/03/13 | 116,000 | 118,000 | 111,000 | 117,000 | 73 |
2008/03/12 | 123,000 | 123,000 | 116,000 | 116,000 | 145 |
2008/03/11 | 112,000 | 116,000 | 106,000 | 116,000 | 273 |
2008/03/10 | 123,000 | 123,000 | 112,000 | 115,000 | 301 |
2008/03/07 | 127,000 | 127,000 | 123,000 | 123,000 | 137 |
2008/03/06 | 129,000 | 130,000 | 128,000 | 128,000 | 54 |
2008/03/05 | 130,000 | 130,000 | 127,000 | 128,000 | 100 |
2008/03/04 | 130,000 | 130,000 | 125,000 | 126,000 | 112 |
2008/03/03 | 128,000 | 131,000 | 127,000 | 130,000 | 151 |
2008/02/29 | 137,000 | 137,000 | 133,000 | 134,000 | 127 |
2008/02/28 | 139,000 | 139,000 | 136,000 | 137,000 | 254 |
2008/02/27 | 141,000 | 141,000 | 139,000 | 139,000 | 101 |
2008/02/26 | 143,000 | 143,000 | 140,000 | 141,000 | 197 |
2008/02/25 | 141,000 | 143,000 | 140,000 | 143,000 | 135 |
2008/02/22 | 140,000 | 141,000 | 139,000 | 140,000 | 104 |
2008/02/21 | 141,000 | 144,000 | 141,000 | 141,000 | 203 |
2008/02/20 | 140,000 | 144,000 | 139,000 | 141,000 | 324 |
2008/02/19 | 140,000 | 142,000 | 139,000 | 140,000 | 381 |
2008/02/18 | 138,000 | 141,000 | 137,000 | 139,000 | 264 |
2008/02/15 | 128,000 | 138,000 | 127,000 | 137,000 | 602 |
2008/02/14 | 121,000 | 131,000 | 121,000 | 130,000 | 618 |
2008/02/13 | 121,000 | 122,000 | 118,000 | 121,000 | 151 |
2008/02/12 | 124,000 | 124,000 | 118,000 | 118,000 | 156 |
2008/02/08 | 122,000 | 124,000 | 120,000 | 122,000 | 132 |
2008/02/07 | 127,000 | 128,000 | 121,000 | 121,000 | 327 |
2008/02/06 | 125,000 | 128,000 | 122,000 | 126,000 | 288 |
2008/02/05 | 134,000 | 134,000 | 128,000 | 128,000 | 316 |
2008/02/04 | 133,000 | 138,000 | 130,000 | 132,000 | 433 |
2008/02/01 | 125,000 | 135,000 | 124,000 | 128,000 | 817 |
2008/01/31 | 125,000 | 126,000 | 112,000 | 122,000 | 1,086 |
2008/01/30 | 117,000 | 130,000 | 117,000 | 125,000 | 953 |
2008/01/29 | 117,000 | 119,000 | 115,000 | 116,000 | 416 |
2008/01/28 | 110,000 | 121,000 | 110,000 | 115,000 | 590 |
2008/01/25 | 112,000 | 116,000 | 103,000 | 109,000 | 1,133 |
2008/01/24 | 116,000 | 117,000 | 110,000 | 110,000 | 479 |
2008/01/23 | 116,000 | 118,000 | 111,000 | 112,000 | 464 |
2008/01/22 | 115,000 | 118,000 | 109,000 | 110,000 | 666 |
2008/01/21 | 109,000 | 132,000 | 109,000 | 123,000 | 1,184 |
2008/01/18 | 105,000 | 114,000 | 104,000 | 113,000 | 475 |
2008/01/17 | 100,000 | 115,000 | 100,000 | 111,000 | 702 |
2008/01/16 | 96,000 | 105,000 | 96,000 | 101,000 | 1,112 |
2008/01/15 | 116,000 | 118,000 | 116,000 | 116,000 | 844 |
2008/01/11 | 141,000 | 144,000 | 136,000 | 136,000 | 427 |
2008/01/10 | 143,000 | 145,000 | 141,000 | 141,000 | 263 |
2008/01/09 | 142,000 | 144,000 | 140,000 | 144,000 | 240 |
2008/01/08 | 140,000 | 144,000 | 138,000 | 144,000 | 396 |
2008/01/07 | 138,000 | 141,000 | 136,000 | 139,000 | 203 |
2008/01/04 | 142,000 | 142,000 | 135,000 | 138,000 | 366 |