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 |
|---|---|---|---|---|---|
| 2010/12/30 | 82,000 | 82,500 | 80,300 | 80,800 | 498 |
| 2010/12/29 | 84,000 | 84,000 | 82,100 | 82,600 | 668 |
| 2010/12/28 | 84,000 | 84,200 | 82,100 | 83,000 | 407 |
| 2010/12/27 | 84,300 | 85,000 | 83,600 | 83,900 | 597 |
| 2010/12/24 | 81,300 | 83,600 | 81,300 | 83,100 | 803 |
| 2010/12/22 | 85,500 | 85,800 | 81,300 | 81,800 | 1,018 |
| 2010/12/21 | 84,000 | 85,500 | 83,700 | 85,200 | 876 |
| 2010/12/20 | 84,400 | 85,900 | 82,000 | 85,100 | 1,549 |
| 2010/12/17 | 85,400 | 86,400 | 82,000 | 82,900 | 1,170 |
| 2010/12/16 | 84,200 | 89,400 | 84,200 | 85,000 | 2,983 |
| 2010/12/15 | 80,000 | 84,200 | 79,500 | 84,200 | 3,840 |
| 2010/12/14 | 80,800 | 80,800 | 78,000 | 78,500 | 914 |
| 2010/12/13 | 80,600 | 82,500 | 79,300 | 79,500 | 2,619 |
| 2010/12/10 | 73,000 | 79,500 | 72,600 | 78,200 | 4,992 |
| 2010/12/09 | 72,400 | 72,500 | 71,900 | 72,200 | 352 |
| 2010/12/08 | 72,900 | 74,300 | 71,900 | 72,300 | 952 |
| 2010/12/07 | 73,000 | 73,100 | 71,700 | 72,200 | 439 |
| 2010/12/06 | 71,300 | 72,800 | 70,300 | 72,500 | 752 |
| 2010/12/03 | 72,400 | 72,400 | 70,000 | 70,800 | 391 |
| 2010/12/02 | 72,300 | 72,400 | 71,100 | 71,400 | 319 |
| 2010/12/01 | 70,200 | 72,700 | 70,000 | 70,800 | 722 |
| 2010/11/30 | 71,900 | 72,000 | 70,100 | 70,200 | 399 |
| 2010/11/29 | 71,700 | 72,500 | 71,100 | 71,600 | 280 |
| 2010/11/26 | 73,000 | 73,400 | 70,800 | 71,500 | 750 |
| 2010/11/25 | 76,000 | 76,500 | 73,000 | 73,500 | 1,211 |
| 2010/11/24 | 70,500 | 74,800 | 69,300 | 74,500 | 1,773 |
| 2010/11/22 | 71,500 | 72,300 | 70,700 | 72,000 | 704 |
| 2010/11/19 | 70,800 | 70,900 | 69,300 | 70,000 | 521 |
| 2010/11/18 | 68,400 | 70,900 | 68,400 | 68,800 | 597 |
| 2010/11/17 | 67,500 | 70,000 | 67,100 | 68,300 | 664 |
| 2010/11/16 | 68,000 | 72,000 | 66,800 | 69,000 | 1,531 |
| 2010/11/15 | 67,800 | 68,200 | 66,800 | 67,000 | 341 |
| 2010/11/12 | 69,000 | 69,900 | 67,000 | 68,700 | 593 |
| 2010/11/11 | 68,500 | 70,600 | 68,500 | 69,400 | 738 |
| 2010/11/10 | 67,000 | 69,500 | 66,700 | 68,500 | 933 |
| 2010/11/09 | 67,500 | 68,700 | 65,700 | 66,100 | 676 |
| 2010/11/08 | 64,200 | 68,900 | 64,200 | 68,400 | 1,161 |
| 2010/11/05 | 60,500 | 65,300 | 60,500 | 64,500 | 1,234 |
| 2010/11/04 | 61,400 | 61,400 | 59,300 | 59,500 | 972 |
| 2010/11/02 | 61,800 | 61,800 | 58,300 | 58,900 | 1,188 |
| 2010/11/01 | 65,600 | 65,600 | 62,300 | 62,300 | 837 |
| 2010/10/29 | 66,500 | 68,000 | 65,600 | 65,600 | 713 |
| 2010/10/28 | 70,500 | 70,800 | 66,200 | 67,500 | 1,614 |
| 2010/10/27 | 70,200 | 72,500 | 70,100 | 70,600 | 683 |
| 2010/10/26 | 72,700 | 73,200 | 69,700 | 69,700 | 1,425 |
| 2010/10/25 | 75,500 | 75,500 | 72,700 | 72,700 | 519 |
| 2010/10/22 | 73,800 | 75,700 | 73,300 | 74,100 | 640 |
| 2010/10/21 | 73,200 | 74,200 | 72,600 | 73,300 | 423 |
| 2010/10/20 | 72,100 | 73,200 | 71,800 | 72,500 | 233 |
| 2010/10/19 | 72,300 | 73,500 | 72,300 | 73,000 | 315 |
| 2010/10/18 | 73,500 | 73,900 | 72,000 | 72,300 | 344 |
| 2010/10/15 | 73,300 | 74,800 | 71,800 | 72,400 | 731 |
| 2010/10/14 | 74,200 | 75,700 | 74,000 | 74,300 | 521 |
| 2010/10/13 | 77,700 | 80,000 | 74,100 | 74,100 | 1,089 |
| 2010/10/12 | 80,200 | 80,600 | 77,600 | 77,600 | 821 |
| 2010/10/08 | 80,000 | 81,500 | 79,000 | 79,800 | 636 |
| 2010/10/07 | 82,000 | 82,000 | 78,600 | 79,400 | 1,000 |
| 2010/10/06 | 84,000 | 84,000 | 81,500 | 81,600 | 845 |
| 2010/10/05 | 80,300 | 84,000 | 80,300 | 82,600 | 1,095 |
| 2010/10/04 | 83,900 | 85,800 | 81,100 | 81,300 | 1,936 |
| 2010/10/01 | 80,100 | 83,300 | 80,100 | 82,000 | 2,065 |
| 2010/09/30 | 77,700 | 81,200 | 75,900 | 78,400 | 1,810 |
| 2010/09/29 | 74,900 | 78,900 | 74,300 | 77,700 | 1,582 |
| 2010/09/28 | 76,500 | 77,200 | 74,000 | 74,100 | 1,567 |
| 2010/09/27 | 72,000 | 84,800 | 70,700 | 78,000 | 5,886 |
| 2010/09/24 | 72,000 | 73,000 | 71,600 | 71,700 | 278 |
| 2010/09/22 | 73,000 | 73,000 | 71,800 | 73,000 | 247 |
| 2010/09/21 | 73,200 | 74,000 | 72,100 | 72,200 | 378 |
| 2010/09/17 | 71,500 | 74,600 | 71,500 | 72,800 | 434 |
| 2010/09/16 | 74,000 | 74,300 | 72,000 | 72,100 | 625 |
| 2010/09/15 | 73,200 | 75,600 | 72,000 | 73,600 | 756 |
| 2010/09/14 | 77,000 | 77,100 | 73,200 | 74,200 | 884 |
| 2010/09/13 | 77,000 | 79,500 | 77,000 | 77,000 | 495 |
| 2010/09/10 | 78,500 | 78,500 | 76,000 | 77,300 | 222 |
| 2010/09/09 | 77,700 | 79,200 | 76,000 | 77,000 | 363 |
| 2010/09/08 | 78,500 | 78,600 | 76,600 | 77,000 | 662 |
| 2010/09/07 | 79,600 | 82,500 | 78,800 | 80,000 | 1,050 |
| 2010/09/06 | 81,700 | 81,700 | 78,700 | 79,100 | 779 |
| 2010/09/03 | 71,600 | 81,400 | 70,600 | 80,200 | 1,776 |
| 2010/09/02 | 76,000 | 76,000 | 71,000 | 71,500 | 737 |
| 2010/09/01 | 74,000 | 76,300 | 74,000 | 74,500 | 343 |
| 2010/08/31 | 77,000 | 77,600 | 75,000 | 75,000 | 493 |
| 2010/08/30 | 79,400 | 81,000 | 77,600 | 77,600 | 966 |
| 2010/08/27 | 78,000 | 80,000 | 75,200 | 78,600 | 579 |
| 2010/08/26 | 79,000 | 80,000 | 77,800 | 77,900 | 541 |
| 2010/08/25 | 78,500 | 80,700 | 77,200 | 78,000 | 932 |
| 2010/08/24 | 81,000 | 82,000 | 80,100 | 80,100 | 435 |
| 2010/08/23 | 84,600 | 84,600 | 81,900 | 82,500 | 376 |
| 2010/08/20 | 85,000 | 86,300 | 83,600 | 84,600 | 734 |
| 2010/08/19 | 83,700 | 87,900 | 83,500 | 86,900 | 966 |
| 2010/08/18 | 82,300 | 83,900 | 81,000 | 83,400 | 683 |
| 2010/08/17 | 80,500 | 81,300 | 77,100 | 80,800 | 795 |
| 2010/08/16 | 82,500 | 83,700 | 80,700 | 80,800 | 443 |
| 2010/08/13 | 82,000 | 84,500 | 81,500 | 83,400 | 275 |
| 2010/08/12 | 82,400 | 83,600 | 80,700 | 82,100 | 716 |
| 2010/08/11 | 88,200 | 88,200 | 85,400 | 85,400 | 541 |
| 2010/08/10 | 88,000 | 91,400 | 86,900 | 88,200 | 704 |
| 2010/08/09 | 87,100 | 89,000 | 86,600 | 88,800 | 434 |
| 2010/08/06 | 85,100 | 88,600 | 82,700 | 88,600 | 889 |
| 2010/08/05 | 89,000 | 90,000 | 85,700 | 85,900 | 655 |
| 2010/08/04 | 90,000 | 90,500 | 87,500 | 87,500 | 609 |
| 2010/08/03 | 91,500 | 92,700 | 89,300 | 90,300 | 801 |
| 2010/08/02 | 91,400 | 93,300 | 90,500 | 90,500 | 414 |
| 2010/07/30 | 93,100 | 93,500 | 90,100 | 91,400 | 1,293 |
| 2010/07/29 | 95,400 | 95,800 | 93,200 | 93,400 | 570 |
| 2010/07/28 | 95,000 | 96,900 | 94,500 | 94,800 | 641 |
| 2010/07/27 | 98,000 | 98,500 | 94,100 | 94,600 | 864 |
| 2010/07/26 | 96,800 | 97,900 | 95,600 | 96,800 | 750 |
| 2010/07/23 | 94,000 | 96,200 | 93,300 | 94,500 | 1,369 |
| 2010/07/22 | 95,200 | 96,300 | 91,300 | 91,700 | 1,680 |
| 2010/07/21 | 98,500 | 101,700 | 94,900 | 96,700 | 1,529 |
| 2010/07/20 | 95,500 | 101,200 | 94,600 | 97,400 | 1,953 |
| 2010/07/16 | 100,100 | 100,500 | 94,000 | 97,000 | 2,891 |
| 2010/07/15 | 105,200 | 105,300 | 100,300 | 102,000 | 1,871 |
| 2010/07/14 | 106,000 | 107,400 | 101,100 | 105,200 | 5,210 |
| 2010/07/13 | 101,600 | 103,800 | 99,400 | 100,000 | 2,270 |
| 2010/07/12 | 103,000 | 105,500 | 100,000 | 104,300 | 6,761 |
| 2010/07/09 | 93,800 | 97,800 | 93,400 | 96,000 | 1,725 |
| 2010/07/08 | 98,500 | 98,500 | 91,500 | 92,300 | 1,466 |
| 2010/07/07 | 100,000 | 100,200 | 94,100 | 94,100 | 2,818 |
| 2010/07/06 | 96,500 | 100,900 | 93,200 | 100,000 | 5,956 |
| 2010/07/05 | 88,300 | 96,300 | 88,000 | 95,000 | 3,569 |
| 2010/07/02 | 82,000 | 91,000 | 82,000 | 87,000 | 3,699 |
| 2010/07/01 | 82,100 | 84,300 | 80,300 | 81,300 | 1,256 |
| 2010/06/30 | 81,100 | 85,500 | 79,100 | 85,000 | 1,724 |
| 2010/06/29 | 82,900 | 89,000 | 81,500 | 84,100 | 2,335 |
| 2010/06/28 | 91,200 | 91,200 | 80,000 | 82,200 | 2,641 |
| 2010/06/25 | 94,200 | 94,200 | 90,600 | 90,700 | 1,653 |
| 2010/06/24 | 97,900 | 101,200 | 95,000 | 95,200 | 2,181 |
| 2010/06/23 | 99,100 | 103,600 | 98,400 | 99,400 | 2,184 |
| 2010/06/22 | 104,200 | 106,800 | 101,700 | 102,100 | 3,612 |
| 2010/06/21 | 96,500 | 108,500 | 95,500 | 107,200 | 8,879 |
| 2010/06/18 | 95,200 | 96,700 | 90,100 | 93,500 | 2,135 |
| 2010/06/17 | 99,400 | 103,600 | 95,000 | 96,700 | 3,904 |
| 2010/06/16 | 104,200 | 104,700 | 98,600 | 100,600 | 4,031 |
| 2010/06/15 | 103,000 | 105,500 | 97,300 | 98,200 | 8,095 |
| 2010/06/14 | 90,000 | 100,900 | 90,000 | 100,900 | 8,016 |
| 2010/06/11 | 83,400 | 87,500 | 82,400 | 85,900 | 2,885 |
| 2010/06/10 | 82,000 | 82,700 | 78,800 | 81,600 | 808 |
| 2010/06/09 | 83,400 | 83,600 | 78,500 | 79,900 | 1,206 |
| 2010/06/08 | 79,200 | 84,300 | 79,200 | 81,900 | 1,698 |
| 2010/06/07 | 80,600 | 82,000 | 78,000 | 78,500 | 1,173 |
| 2010/06/04 | 84,100 | 86,400 | 83,000 | 83,600 | 1,228 |
| 2010/06/03 | 87,000 | 88,900 | 84,300 | 85,300 | 1,988 |
| 2010/06/02 | 82,000 | 90,000 | 81,000 | 83,300 | 3,769 |
| 2010/06/01 | 85,900 | 85,900 | 80,500 | 82,500 | 1,906 |
| 2010/05/31 | 78,000 | 87,200 | 77,100 | 85,400 | 3,373 |
| 2010/05/28 | 83,000 | 83,700 | 78,100 | 78,300 | 2,588 |
| 2010/05/27 | 71,300 | 80,900 | 69,200 | 79,000 | 2,395 |
| 2010/05/26 | 75,900 | 76,900 | 68,500 | 72,800 | 1,970 |
| 2010/05/25 | 84,700 | 85,900 | 72,400 | 72,900 | 2,493 |
| 2010/05/24 | 86,400 | 89,000 | 83,000 | 84,500 | 1,926 |
| 2010/05/21 | 82,600 | 87,400 | 81,100 | 84,900 | 1,793 |
| 2010/05/20 | 86,500 | 93,400 | 85,200 | 87,100 | 3,689 |
| 2010/05/19 | 76,200 | 91,200 | 73,300 | 89,500 | 4,017 |
| 2010/05/18 | 83,100 | 85,600 | 75,700 | 77,700 | 2,417 |
| 2010/05/17 | 89,300 | 92,700 | 81,800 | 83,000 | 1,896 |
| 2010/05/14 | 95,700 | 95,900 | 90,100 | 90,800 | 1,490 |
| 2010/05/13 | 92,200 | 99,000 | 88,000 | 97,200 | 2,582 |
| 2010/05/12 | 96,500 | 98,500 | 82,600 | 89,200 | 2,085 |
| 2010/05/11 | 104,000 | 108,200 | 95,000 | 95,000 | 2,108 |
| 2010/05/10 | 96,000 | 107,800 | 96,000 | 103,500 | 3,046 |
| 2010/05/07 | 95,100 | 99,000 | 90,100 | 96,400 | 3,496 |
| 2010/05/06 | 110,900 | 112,000 | 104,100 | 104,100 | 1,887 |
| 2010/04/30 | 116,900 | 118,800 | 113,000 | 113,900 | 1,946 |
| 2010/04/28 | 115,900 | 119,200 | 115,000 | 115,500 | 1,982 |
| 2010/04/27 | 118,200 | 125,000 | 114,200 | 118,900 | 4,523 |
| 2010/04/26 | 122,800 | 124,000 | 117,100 | 118,200 | 2,501 |
| 2010/04/23 | 128,200 | 129,500 | 120,200 | 121,500 | 4,873 |
| 2010/04/22 | 112,000 | 124,000 | 110,500 | 124,000 | 5,743 |
| 2010/04/21 | 110,000 | 119,100 | 107,500 | 114,000 | 5,425 |
| 2010/04/20 | 120,800 | 122,300 | 101,000 | 104,000 | 5,369 |
| 2010/04/19 | 120,000 | 126,800 | 112,400 | 122,500 | 8,112 |
| 2010/04/16 | 127,000 | 132,500 | 118,100 | 118,400 | 6,658 |
| 2010/04/15 | 122,000 | 141,000 | 122,000 | 124,000 | 13,457 |
| 2010/04/14 | 104,000 | 132,500 | 102,600 | 122,700 | 15,389 |
| 2010/04/13 | 90,300 | 105,500 | 88,500 | 105,400 | 11,140 |
| 2010/04/12 | 89,900 | 94,000 | 88,500 | 90,800 | 3,166 |
| 2010/04/09 | 97,400 | 99,500 | 90,800 | 92,900 | 9,088 |
| 2010/04/08 | 94,400 | 95,900 | 93,000 | 95,900 | 4,238 |
| 2010/04/07 | 77,600 | 83,600 | 76,500 | 80,900 | 4,004 |
| 2010/04/06 | 79,000 | 84,600 | 75,500 | 76,400 | 4,110 |
| 2010/04/05 | 75,400 | 80,000 | 71,500 | 80,000 | 4,170 |
| 2010/04/02 | 76,200 | 81,700 | 72,600 | 75,000 | 5,536 |
| 2010/04/01 | 84,000 | 84,500 | 75,100 | 75,200 | 4,127 |
| 2010/03/31 | 87,800 | 94,000 | 79,800 | 84,900 | 9,954 |
| 2010/03/30 | 78,600 | 89,000 | 78,600 | 88,000 | 10,385 |
| 2010/03/29 | 63,900 | 74,100 | 62,500 | 74,100 | 5,287 |
| 2010/03/26 | 63,800 | 71,600 | 60,000 | 64,100 | 7,375 |
| 2010/03/25 | 52,800 | 62,800 | 51,500 | 62,800 | 2,271 |
| 2010/03/24 | 54,500 | 58,500 | 51,400 | 52,800 | 4,832 |
| 2010/03/23 | 53,500 | 53,500 | 53,500 | 53,500 | 301 |
| 2010/03/19 | 38,750 | 46,450 | 38,750 | 46,450 | 4,041 |
| 2010/03/18 | 39,500 | 40,200 | 38,050 | 39,450 | 1,073 |
| 2010/03/17 | 41,000 | 44,900 | 37,300 | 40,500 | 4,275 |
| 2010/03/16 | 34,000 | 41,100 | 33,950 | 41,000 | 4,114 |
| 2010/03/15 | 30,900 | 34,100 | 30,700 | 34,100 | 2,045 |
| 2010/03/12 | 30,100 | 30,100 | 29,800 | 29,900 | 330 |
| 2010/03/11 | 29,920 | 30,100 | 29,920 | 30,100 | 104 |
| 2010/03/10 | 30,250 | 30,250 | 29,620 | 30,150 | 203 |
| 2010/03/09 | 30,350 | 30,450 | 29,900 | 30,050 | 423 |
| 2010/03/08 | 30,950 | 30,950 | 30,050 | 30,350 | 241 |
| 2010/03/05 | 31,000 | 31,250 | 30,400 | 30,900 | 251 |
| 2010/03/04 | 30,000 | 31,200 | 29,990 | 30,950 | 364 |
| 2010/03/03 | 29,790 | 30,000 | 29,300 | 29,600 | 301 |
| 2010/03/02 | 29,640 | 30,300 | 29,300 | 29,550 | 288 |
| 2010/03/01 | 29,980 | 30,250 | 29,500 | 30,000 | 187 |
| 2010/02/26 | 29,750 | 30,300 | 29,600 | 29,900 | 196 |
| 2010/02/25 | 30,800 | 30,850 | 29,400 | 29,900 | 403 |
| 2010/02/24 | 31,400 | 31,400 | 30,550 | 30,550 | 342 |
| 2010/02/23 | 31,750 | 32,750 | 31,750 | 31,950 | 550 |
| 2010/02/22 | 31,800 | 32,800 | 31,800 | 32,000 | 432 |
| 2010/02/19 | 31,800 | 31,950 | 31,600 | 31,650 | 199 |
| 2010/02/18 | 31,850 | 31,900 | 31,400 | 31,600 | 173 |
| 2010/02/17 | 31,500 | 32,000 | 31,500 | 31,850 | 153 |
| 2010/02/16 | 31,700 | 31,700 | 30,800 | 31,200 | 221 |
| 2010/02/15 | 31,700 | 31,850 | 31,500 | 31,800 | 119 |
| 2010/02/12 | 31,000 | 32,000 | 30,850 | 31,700 | 212 |
| 2010/02/10 | 31,800 | 32,000 | 30,850 | 31,450 | 97 |
| 2010/02/09 | 31,000 | 31,500 | 30,500 | 31,300 | 223 |
| 2010/02/08 | 31,300 | 31,700 | 31,100 | 31,300 | 180 |
| 2010/02/05 | 30,850 | 32,500 | 30,700 | 31,350 | 316 |
| 2010/02/04 | 32,500 | 32,500 | 31,150 | 31,800 | 337 |
| 2010/02/03 | 32,400 | 32,850 | 32,400 | 32,400 | 141 |
| 2010/02/02 | 32,500 | 33,000 | 32,250 | 32,700 | 194 |
| 2010/02/01 | 33,000 | 33,200 | 32,200 | 32,700 | 430 |
| 2010/01/29 | 32,500 | 33,300 | 32,300 | 32,900 | 504 |
| 2010/01/28 | 32,000 | 32,350 | 31,850 | 32,200 | 124 |
| 2010/01/27 | 31,900 | 32,200 | 31,700 | 31,850 | 118 |
| 2010/01/26 | 31,850 | 32,300 | 31,550 | 31,750 | 130 |
| 2010/01/25 | 31,500 | 32,200 | 31,300 | 32,000 | 180 |
| 2010/01/22 | 31,500 | 31,550 | 31,000 | 31,300 | 227 |
| 2010/01/21 | 31,300 | 31,800 | 31,300 | 31,750 | 194 |
| 2010/01/20 | 31,800 | 32,100 | 31,500 | 31,550 | 279 |
| 2010/01/19 | 31,500 | 32,000 | 31,200 | 31,800 | 174 |
| 2010/01/18 | 30,800 | 31,450 | 30,750 | 31,200 | 247 |
| 2010/01/15 | 32,050 | 32,300 | 31,000 | 31,450 | 578 |
| 2010/01/14 | 31,550 | 32,500 | 31,550 | 32,300 | 353 |
| 2010/01/13 | 31,550 | 32,250 | 31,500 | 31,700 | 335 |
| 2010/01/12 | 31,350 | 32,400 | 31,350 | 32,250 | 267 |
| 2010/01/08 | 31,700 | 32,500 | 30,850 | 31,900 | 405 |
| 2010/01/07 | 30,950 | 32,800 | 30,500 | 32,400 | 672 |
| 2010/01/06 | 30,500 | 30,950 | 30,300 | 30,600 | 224 |
| 2010/01/05 | 31,150 | 31,150 | 30,500 | 30,500 | 118 |
| 2010/01/04 | 30,500 | 30,650 | 30,100 | 30,500 | 220 |