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 |
|---|---|---|---|---|---|
| 2009/12/30 | 30,300 | 30,700 | 30,150 | 30,250 | 167 |
| 2009/12/29 | 30,700 | 31,000 | 30,050 | 30,100 | 304 |
| 2009/12/28 | 30,500 | 31,450 | 30,500 | 30,650 | 267 |
| 2009/12/25 | 30,750 | 31,250 | 30,500 | 30,500 | 123 |
| 2009/12/24 | 31,000 | 31,600 | 30,300 | 31,150 | 445 |
| 2009/12/22 | 30,800 | 31,700 | 30,600 | 31,050 | 453 |
| 2009/12/21 | 30,500 | 30,800 | 29,800 | 30,750 | 242 |
| 2009/12/18 | 29,710 | 30,500 | 29,600 | 30,100 | 126 |
| 2009/12/17 | 29,600 | 30,150 | 29,550 | 29,900 | 126 |
| 2009/12/16 | 30,100 | 30,250 | 29,600 | 29,620 | 206 |
| 2009/12/15 | 29,600 | 30,000 | 29,600 | 29,990 | 219 |
| 2009/12/14 | 29,490 | 29,800 | 29,180 | 29,800 | 104 |
| 2009/12/11 | 29,010 | 29,650 | 29,010 | 29,580 | 102 |
| 2009/12/10 | 29,850 | 29,980 | 28,500 | 29,610 | 374 |
| 2009/12/09 | 30,000 | 30,000 | 29,850 | 29,850 | 150 |
| 2009/12/08 | 30,000 | 30,550 | 29,850 | 30,100 | 198 |
| 2009/12/07 | 30,500 | 30,650 | 29,600 | 30,350 | 211 |
| 2009/12/04 | 30,000 | 30,400 | 29,280 | 29,800 | 229 |
| 2009/12/03 | 29,500 | 30,400 | 29,300 | 29,700 | 163 |
| 2009/12/02 | 29,000 | 29,800 | 29,000 | 29,380 | 174 |
| 2009/12/01 | 29,000 | 29,000 | 28,420 | 29,000 | 163 |
| 2009/11/30 | 28,200 | 28,880 | 28,000 | 28,750 | 82 |
| 2009/11/27 | 28,700 | 29,000 | 28,050 | 28,070 | 200 |
| 2009/11/26 | 28,760 | 29,390 | 28,760 | 28,900 | 89 |
| 2009/11/25 | 28,690 | 29,800 | 28,650 | 28,750 | 94 |
| 2009/11/24 | 29,200 | 29,500 | 28,710 | 29,000 | 127 |
| 2009/11/20 | 27,500 | 30,000 | 27,500 | 29,030 | 236 |
| 2009/11/19 | 27,850 | 28,300 | 27,000 | 27,500 | 613 |
| 2009/11/18 | 29,600 | 30,300 | 27,610 | 28,000 | 705 |
| 2009/11/17 | 31,050 | 31,350 | 29,500 | 29,900 | 223 |
| 2009/11/16 | 31,350 | 31,850 | 30,900 | 30,900 | 262 |
| 2009/11/13 | 31,550 | 31,950 | 31,100 | 31,350 | 180 |
| 2009/11/12 | 32,000 | 32,550 | 31,550 | 31,950 | 158 |
| 2009/11/11 | 32,100 | 32,500 | 31,850 | 32,350 | 420 |
| 2009/11/10 | 32,500 | 32,700 | 31,600 | 32,250 | 251 |
| 2009/11/09 | 30,650 | 32,950 | 30,650 | 32,150 | 360 |
| 2009/11/06 | 31,050 | 31,200 | 30,000 | 31,050 | 191 |
| 2009/11/05 | 30,800 | 31,000 | 30,100 | 30,900 | 216 |
| 2009/11/04 | 30,350 | 31,000 | 30,150 | 30,400 | 167 |
| 2009/11/02 | 30,300 | 30,900 | 29,900 | 30,500 | 246 |
| 2009/10/30 | 30,400 | 30,700 | 29,900 | 30,700 | 155 |
| 2009/10/29 | 30,150 | 30,200 | 29,200 | 30,000 | 327 |
| 2009/10/28 | 30,650 | 30,800 | 30,200 | 30,350 | 110 |
| 2009/10/27 | 31,500 | 31,500 | 30,250 | 30,250 | 267 |
| 2009/10/26 | 31,600 | 32,000 | 31,050 | 31,200 | 260 |
| 2009/10/23 | 32,050 | 32,500 | 31,350 | 31,800 | 123 |
| 2009/10/22 | 31,850 | 32,150 | 31,350 | 31,850 | 97 |
| 2009/10/21 | 31,700 | 32,500 | 31,500 | 32,300 | 151 |
| 2009/10/20 | 31,950 | 32,300 | 31,600 | 32,000 | 158 |
| 2009/10/19 | 31,350 | 31,950 | 31,000 | 31,950 | 71 |
| 2009/10/16 | 31,550 | 32,200 | 31,000 | 31,500 | 170 |
| 2009/10/15 | 33,500 | 33,500 | 30,950 | 31,950 | 353 |
| 2009/10/14 | 34,600 | 34,600 | 32,600 | 32,600 | 560 |
| 2009/10/13 | 32,200 | 34,700 | 31,600 | 34,500 | 1,331 |
| 2009/10/09 | 32,100 | 34,100 | 31,650 | 32,600 | 1,596 |
| 2009/10/08 | 30,000 | 30,100 | 29,600 | 30,100 | 71 |
| 2009/10/07 | 29,900 | 29,950 | 29,310 | 29,800 | 125 |
| 2009/10/06 | 28,720 | 29,300 | 28,510 | 29,300 | 74 |
| 2009/10/05 | 28,990 | 29,250 | 28,010 | 28,620 | 130 |
| 2009/10/02 | 28,890 | 28,890 | 27,600 | 28,500 | 294 |
| 2009/10/01 | 28,150 | 28,900 | 27,960 | 28,870 | 209 |
| 2009/09/30 | 28,650 | 28,960 | 27,800 | 27,850 | 581 |
| 2009/09/29 | 29,000 | 29,500 | 28,730 | 28,800 | 118 |
| 2009/09/28 | 29,830 | 29,830 | 28,010 | 29,240 | 448 |
| 2009/09/25 | 30,400 | 30,400 | 29,310 | 29,830 | 173 |
| 2009/09/24 | 29,800 | 30,500 | 29,710 | 30,150 | 219 |
| 2009/09/18 | 30,100 | 30,100 | 29,600 | 29,800 | 238 |
| 2009/09/17 | 30,800 | 31,300 | 29,520 | 29,800 | 499 |
| 2009/09/16 | 31,000 | 31,500 | 30,700 | 30,900 | 319 |
| 2009/09/15 | 31,200 | 31,500 | 30,900 | 31,000 | 167 |
| 2009/09/14 | 31,300 | 31,450 | 30,250 | 31,150 | 182 |
| 2009/09/11 | 31,800 | 31,800 | 30,800 | 31,000 | 294 |
| 2009/09/10 | 31,000 | 31,500 | 30,850 | 31,500 | 227 |
| 2009/09/09 | 31,450 | 31,800 | 30,650 | 31,100 | 279 |
| 2009/09/08 | 31,450 | 32,000 | 31,000 | 31,450 | 349 |
| 2009/09/07 | 32,000 | 32,300 | 31,200 | 31,850 | 424 |
| 2009/09/04 | 32,800 | 32,800 | 31,600 | 32,350 | 290 |
| 2009/09/03 | 32,550 | 32,900 | 31,850 | 32,800 | 279 |
| 2009/09/02 | 32,750 | 33,000 | 32,000 | 32,150 | 376 |
| 2009/09/01 | 31,500 | 32,900 | 31,350 | 32,900 | 239 |
| 2009/08/31 | 33,000 | 33,200 | 31,000 | 31,550 | 410 |
| 2009/08/28 | 31,650 | 33,700 | 31,500 | 32,400 | 634 |
| 2009/08/27 | 32,150 | 32,150 | 31,200 | 32,000 | 374 |
| 2009/08/26 | 32,650 | 32,650 | 31,900 | 32,300 | 448 |
| 2009/08/25 | 33,400 | 33,450 | 32,750 | 33,000 | 452 |
| 2009/08/24 | 33,400 | 33,950 | 33,050 | 33,400 | 492 |
| 2009/08/21 | 33,100 | 34,450 | 32,500 | 33,400 | 915 |
| 2009/08/20 | 32,200 | 33,150 | 32,000 | 32,600 | 475 |
| 2009/08/19 | 33,000 | 33,000 | 32,200 | 32,600 | 495 |
| 2009/08/18 | 31,950 | 33,150 | 31,350 | 33,150 | 547 |
| 2009/08/17 | 32,200 | 33,000 | 31,850 | 32,050 | 584 |
| 2009/08/14 | 33,050 | 33,250 | 31,800 | 32,350 | 1,090 |
| 2009/08/13 | 35,000 | 35,400 | 32,200 | 33,250 | 1,643 |
| 2009/08/12 | 34,300 | 35,500 | 33,500 | 35,400 | 2,081 |
| 2009/08/11 | 32,150 | 34,950 | 31,500 | 34,200 | 3,818 |
| 2009/08/10 | 29,500 | 30,950 | 29,220 | 30,950 | 1,168 |
| 2009/08/07 | 29,390 | 29,640 | 29,050 | 29,150 | 312 |
| 2009/08/06 | 29,300 | 29,400 | 29,040 | 29,130 | 221 |
| 2009/08/05 | 28,900 | 29,790 | 28,790 | 29,330 | 632 |
| 2009/08/04 | 28,910 | 28,990 | 28,400 | 28,770 | 495 |
| 2009/08/03 | 28,510 | 28,740 | 28,200 | 28,720 | 403 |
| 2009/07/31 | 28,370 | 28,750 | 28,100 | 28,480 | 322 |
| 2009/07/30 | 27,880 | 28,390 | 27,820 | 28,350 | 193 |
| 2009/07/29 | 28,300 | 28,610 | 27,800 | 27,950 | 763 |
| 2009/07/28 | 29,290 | 29,290 | 28,230 | 28,620 | 610 |
| 2009/07/27 | 28,990 | 29,450 | 28,660 | 29,180 | 539 |
| 2009/07/24 | 29,250 | 29,250 | 28,140 | 29,000 | 517 |
| 2009/07/23 | 28,740 | 29,200 | 28,220 | 28,950 | 544 |
| 2009/07/22 | 28,690 | 29,030 | 28,210 | 28,720 | 561 |
| 2009/07/21 | 28,490 | 28,900 | 28,100 | 28,350 | 529 |
| 2009/07/17 | 27,970 | 28,500 | 27,620 | 28,000 | 422 |
| 2009/07/16 | 28,550 | 28,890 | 27,400 | 27,990 | 754 |
| 2009/07/15 | 27,000 | 29,490 | 26,900 | 28,620 | 764 |
| 2009/07/14 | 27,100 | 28,100 | 26,490 | 27,000 | 611 |
| 2009/07/13 | 28,500 | 28,500 | 26,210 | 26,520 | 774 |
| 2009/07/10 | 28,550 | 28,700 | 27,850 | 28,500 | 615 |
| 2009/07/09 | 29,010 | 29,010 | 28,500 | 28,800 | 394 |
| 2009/07/08 | 29,300 | 29,360 | 29,000 | 29,200 | 577 |
| 2009/07/07 | 30,050 | 30,100 | 29,510 | 29,510 | 362 |
| 2009/07/06 | 30,200 | 30,400 | 29,900 | 29,950 | 386 |
| 2009/07/03 | 29,310 | 29,900 | 29,000 | 29,900 | 804 |
| 2009/07/02 | 31,200 | 31,250 | 29,600 | 29,910 | 1,730 |
| 2009/07/01 | 32,400 | 32,950 | 31,300 | 31,300 | 1,178 |
| 2009/06/30 | 31,900 | 32,350 | 31,700 | 32,200 | 815 |
| 2009/06/29 | 31,900 | 32,200 | 31,450 | 31,500 | 360 |
| 2009/06/26 | 32,250 | 32,400 | 31,350 | 31,500 | 453 |
| 2009/06/25 | 32,050 | 32,100 | 31,600 | 32,050 | 423 |
| 2009/06/24 | 31,650 | 32,250 | 31,350 | 31,600 | 239 |
| 2009/06/23 | 31,850 | 32,000 | 31,300 | 31,550 | 352 |
| 2009/06/22 | 31,500 | 32,750 | 31,350 | 32,750 | 457 |
| 2009/06/19 | 31,950 | 31,950 | 31,050 | 31,550 | 669 |
| 2009/06/18 | 32,750 | 32,750 | 31,300 | 32,000 | 471 |
| 2009/06/17 | 31,250 | 32,900 | 30,900 | 32,750 | 1,270 |
| 2009/06/16 | 34,400 | 34,400 | 31,000 | 31,650 | 1,487 |
| 2009/06/15 | 34,300 | 34,500 | 33,650 | 34,000 | 520 |
| 2009/06/12 | 34,700 | 34,900 | 33,200 | 33,900 | 1,161 |
| 2009/06/11 | 32,600 | 35,250 | 32,500 | 34,300 | 1,884 |
| 2009/06/10 | 31,800 | 32,200 | 31,300 | 32,200 | 612 |
| 2009/06/09 | 30,250 | 32,350 | 30,250 | 31,250 | 940 |
| 2009/06/08 | 30,000 | 30,300 | 29,900 | 29,970 | 383 |
| 2009/06/05 | 30,300 | 30,300 | 29,720 | 29,900 | 517 |
| 2009/06/04 | 29,700 | 30,500 | 29,600 | 30,000 | 459 |
| 2009/06/03 | 30,000 | 30,500 | 29,740 | 29,810 | 346 |
| 2009/06/02 | 30,850 | 31,000 | 29,400 | 30,100 | 1,167 |
| 2009/06/01 | 30,150 | 32,450 | 29,500 | 30,450 | 4,042 |
| 2009/05/29 | 29,510 | 29,700 | 29,220 | 29,450 | 594 |
| 2009/05/28 | 29,500 | 29,580 | 28,900 | 29,140 | 738 |
| 2009/05/27 | 28,850 | 29,300 | 28,750 | 28,900 | 636 |
| 2009/05/26 | 29,640 | 29,800 | 28,510 | 28,550 | 414 |
| 2009/05/25 | 27,990 | 28,800 | 27,710 | 28,450 | 224 |
| 2009/05/22 | 28,000 | 28,360 | 27,700 | 28,030 | 117 |
| 2009/05/21 | 28,090 | 28,300 | 28,000 | 28,040 | 135 |
| 2009/05/20 | 27,900 | 28,100 | 27,600 | 28,090 | 170 |
| 2009/05/19 | 28,000 | 28,000 | 27,510 | 27,900 | 215 |
| 2009/05/18 | 28,390 | 28,390 | 27,770 | 28,000 | 225 |
| 2009/05/15 | 28,830 | 28,830 | 27,770 | 28,440 | 131 |
| 2009/05/14 | 28,000 | 28,960 | 27,800 | 28,590 | 262 |
| 2009/05/13 | 28,400 | 28,450 | 27,850 | 28,290 | 142 |
| 2009/05/12 | 28,000 | 28,450 | 27,840 | 28,450 | 171 |
| 2009/05/11 | 28,500 | 28,500 | 27,720 | 28,000 | 349 |
| 2009/05/08 | 29,390 | 29,390 | 27,800 | 28,370 | 264 |
| 2009/05/07 | 28,900 | 29,200 | 28,200 | 28,850 | 219 |
| 2009/05/01 | 28,480 | 28,480 | 27,200 | 28,000 | 288 |
| 2009/04/30 | 27,510 | 29,200 | 27,500 | 28,010 | 413 |
| 2009/04/28 | 29,010 | 29,310 | 27,200 | 27,400 | 606 |
| 2009/04/27 | 29,900 | 30,200 | 29,100 | 29,480 | 388 |
| 2009/04/24 | 31,000 | 31,200 | 29,000 | 29,800 | 1,146 |
| 2009/04/23 | 30,500 | 31,900 | 30,000 | 31,300 | 723 |
| 2009/04/22 | 31,700 | 31,750 | 30,200 | 31,300 | 639 |
| 2009/04/21 | 32,850 | 33,000 | 30,450 | 31,400 | 1,507 |
| 2009/04/20 | 36,450 | 37,100 | 32,850 | 33,500 | 2,460 |
| 2009/04/17 | 34,200 | 36,600 | 32,500 | 36,050 | 4,362 |
| 2009/04/16 | 30,600 | 32,600 | 30,000 | 32,600 | 1,472 |
| 2009/04/15 | 30,900 | 30,900 | 29,550 | 29,600 | 192 |
| 2009/04/14 | 30,250 | 30,950 | 30,250 | 30,800 | 152 |
| 2009/04/13 | 30,650 | 30,750 | 30,000 | 30,250 | 199 |
| 2009/04/10 | 30,500 | 31,400 | 30,200 | 30,250 | 240 |
| 2009/04/09 | 30,400 | 31,000 | 30,300 | 30,500 | 170 |
| 2009/04/08 | 31,450 | 31,500 | 30,150 | 30,800 | 96 |
| 2009/04/07 | 32,500 | 32,500 | 30,500 | 31,900 | 228 |
| 2009/04/06 | 33,000 | 36,000 | 31,500 | 32,400 | 977 |
| 2009/04/03 | 31,100 | 33,500 | 30,150 | 32,000 | 819 |
| 2009/04/02 | 27,800 | 30,300 | 27,800 | 30,300 | 361 |
| 2009/04/01 | 28,200 | 28,840 | 27,000 | 27,300 | 136 |
| 2009/03/31 | 27,000 | 28,400 | 26,900 | 27,900 | 206 |
| 2009/03/30 | 28,400 | 28,800 | 27,000 | 27,000 | 562 |
| 2009/03/27 | 27,000 | 28,400 | 26,810 | 28,100 | 681 |
| 2009/03/26 | 26,410 | 27,200 | 26,000 | 27,000 | 316 |
| 2009/03/25 | 26,110 | 26,500 | 26,000 | 26,110 | 111 |
| 2009/03/24 | 27,000 | 27,000 | 26,050 | 26,060 | 69 |
| 2009/03/23 | 26,660 | 26,660 | 25,860 | 26,500 | 144 |
| 2009/03/19 | 27,000 | 27,010 | 26,600 | 26,660 | 64 |
| 2009/03/18 | 26,450 | 27,000 | 26,300 | 27,000 | 114 |
| 2009/03/17 | 26,500 | 26,700 | 26,000 | 26,300 | 209 |
| 2009/03/16 | 25,000 | 26,400 | 25,000 | 26,100 | 73 |
| 2009/03/13 | 24,000 | 24,750 | 24,000 | 24,600 | 47 |
| 2009/03/12 | 24,300 | 24,300 | 23,900 | 23,900 | 156 |
| 2009/03/11 | 24,470 | 25,300 | 24,200 | 24,210 | 66 |
| 2009/03/10 | 25,000 | 25,300 | 24,200 | 24,400 | 81 |
| 2009/03/09 | 25,700 | 26,300 | 24,600 | 24,980 | 83 |
| 2009/03/06 | 25,000 | 25,410 | 24,800 | 24,800 | 74 |
| 2009/03/05 | 25,500 | 26,000 | 25,300 | 25,400 | 52 |
| 2009/03/04 | 25,500 | 26,070 | 25,300 | 25,300 | 19 |
| 2009/03/03 | 25,990 | 25,990 | 25,200 | 25,250 | 19 |
| 2009/03/02 | 26,200 | 26,300 | 25,500 | 26,300 | 66 |
| 2009/02/27 | 27,500 | 27,500 | 26,000 | 26,200 | 142 |
| 2009/02/26 | 28,000 | 28,000 | 26,800 | 27,500 | 98 |
| 2009/02/25 | 27,600 | 28,300 | 26,900 | 28,000 | 67 |
| 2009/02/24 | 28,350 | 28,350 | 27,000 | 27,500 | 84 |
| 2009/02/23 | 29,300 | 30,050 | 29,050 | 30,050 | 93 |
| 2009/02/20 | 29,500 | 29,600 | 26,500 | 29,500 | 301 |
| 2009/02/19 | 29,000 | 29,500 | 28,000 | 29,500 | 80 |
| 2009/02/18 | 29,100 | 30,150 | 28,800 | 29,000 | 102 |
| 2009/02/17 | 29,900 | 30,200 | 29,510 | 29,700 | 89 |
| 2009/02/16 | 29,100 | 30,400 | 29,020 | 29,700 | 78 |
| 2009/02/13 | 29,000 | 31,450 | 29,000 | 29,700 | 149 |
| 2009/02/12 | 29,800 | 29,850 | 29,010 | 29,020 | 62 |
| 2009/02/10 | 29,800 | 30,000 | 29,800 | 29,950 | 26 |
| 2009/02/09 | 30,950 | 30,950 | 29,250 | 29,600 | 94 |
| 2009/02/06 | 30,050 | 31,200 | 30,050 | 30,450 | 31 |
| 2009/02/05 | 30,500 | 31,000 | 30,000 | 30,000 | 91 |
| 2009/02/04 | 30,800 | 31,200 | 30,000 | 30,650 | 134 |
| 2009/02/03 | 30,500 | 31,150 | 30,200 | 30,750 | 129 |
| 2009/02/02 | 33,700 | 34,000 | 30,100 | 30,100 | 333 |
| 2009/01/30 | 35,100 | 35,300 | 34,100 | 34,100 | 62 |
| 2009/01/29 | 36,600 | 36,850 | 35,000 | 35,100 | 84 |
| 2009/01/28 | 37,800 | 38,400 | 35,000 | 35,400 | 71 |
| 2009/01/27 | 34,400 | 38,100 | 33,350 | 37,800 | 76 |
| 2009/01/26 | 38,850 | 38,900 | 34,800 | 34,800 | 270 |
| 2009/01/23 | 39,200 | 39,800 | 38,800 | 38,800 | 51 |
| 2009/01/22 | 40,300 | 40,400 | 39,300 | 39,500 | 51 |
| 2009/01/21 | 39,650 | 39,950 | 39,500 | 39,500 | 41 |
| 2009/01/20 | 40,300 | 40,300 | 39,600 | 39,600 | 70 |
| 2009/01/19 | 41,000 | 41,000 | 40,000 | 40,300 | 24 |
| 2009/01/16 | 39,950 | 41,000 | 39,950 | 41,000 | 18 |
| 2009/01/15 | 40,500 | 40,500 | 39,200 | 39,800 | 110 |
| 2009/01/14 | 41,100 | 41,900 | 41,000 | 41,200 | 47 |
| 2009/01/13 | 42,400 | 42,800 | 41,900 | 41,900 | 41 |
| 2009/01/09 | 44,000 | 44,350 | 42,600 | 44,000 | 52 |
| 2009/01/08 | 44,000 | 44,100 | 43,150 | 43,900 | 52 |
| 2009/01/07 | 43,850 | 45,000 | 43,200 | 43,200 | 89 |
| 2009/01/06 | 42,100 | 43,700 | 42,100 | 43,050 | 138 |
| 2009/01/05 | 45,000 | 45,400 | 40,300 | 41,300 | 304 |