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 |
|---|---|---|---|---|---|
| 2011/12/30 | 64,300 | 64,900 | 64,100 | 64,700 | 91 |
| 2011/12/29 | 64,500 | 64,800 | 64,000 | 64,600 | 91 |
| 2011/12/28 | 64,100 | 64,800 | 64,100 | 64,700 | 142 |
| 2011/12/27 | 64,800 | 64,800 | 63,500 | 64,800 | 146 |
| 2011/12/26 | 65,100 | 65,700 | 64,800 | 64,800 | 84 |
| 2011/12/22 | 65,900 | 66,300 | 65,300 | 65,300 | 108 |
| 2011/12/21 | 66,600 | 66,900 | 65,800 | 66,300 | 119 |
| 2011/12/20 | 66,300 | 67,400 | 65,600 | 66,500 | 96 |
| 2011/12/19 | 67,000 | 67,500 | 66,100 | 66,100 | 127 |
| 2011/12/16 | 68,500 | 68,500 | 67,200 | 67,300 | 136 |
| 2011/12/15 | 67,000 | 69,000 | 66,500 | 66,800 | 307 |
| 2011/12/14 | 66,300 | 68,000 | 66,100 | 68,000 | 219 |
| 2011/12/13 | 65,800 | 66,600 | 65,400 | 66,600 | 128 |
| 2011/12/12 | 64,800 | 66,200 | 64,800 | 65,900 | 115 |
| 2011/12/09 | 64,600 | 65,500 | 64,600 | 64,900 | 40 |
| 2011/12/08 | 64,500 | 65,200 | 64,000 | 64,600 | 116 |
| 2011/12/07 | 65,400 | 65,700 | 65,000 | 65,000 | 69 |
| 2011/12/06 | 66,000 | 66,100 | 65,000 | 65,400 | 127 |
| 2011/12/05 | 64,800 | 66,500 | 64,800 | 66,200 | 113 |
| 2011/12/02 | 65,000 | 66,000 | 65,000 | 65,400 | 53 |
| 2011/12/01 | 65,600 | 66,000 | 65,000 | 65,000 | 75 |
| 2011/11/30 | 64,100 | 65,300 | 63,600 | 64,800 | 83 |
| 2011/11/29 | 64,200 | 64,500 | 63,700 | 64,200 | 76 |
| 2011/11/28 | 63,600 | 64,300 | 63,200 | 63,800 | 112 |
| 2011/11/25 | 63,000 | 64,200 | 63,000 | 64,200 | 189 |
| 2011/11/24 | 63,200 | 64,000 | 63,000 | 63,500 | 151 |
| 2011/11/22 | 63,900 | 64,500 | 63,600 | 63,600 | 49 |
| 2011/11/21 | 63,400 | 65,000 | 63,400 | 64,600 | 97 |
| 2011/11/18 | 63,900 | 64,600 | 63,100 | 64,000 | 103 |
| 2011/11/17 | 64,400 | 64,600 | 64,000 | 64,200 | 111 |
| 2011/11/16 | 65,600 | 65,600 | 63,000 | 64,000 | 124 |
| 2011/11/15 | 65,000 | 65,400 | 64,700 | 65,100 | 44 |
| 2011/11/14 | 65,500 | 66,000 | 65,100 | 65,700 | 98 |
| 2011/11/11 | 63,800 | 65,100 | 63,800 | 64,700 | 105 |
| 2011/11/10 | 64,000 | 64,800 | 63,000 | 64,800 | 109 |
| 2011/11/09 | 64,500 | 64,800 | 64,300 | 64,500 | 30 |
| 2011/11/08 | 65,400 | 65,400 | 64,000 | 64,100 | 202 |
| 2011/11/07 | 65,100 | 65,500 | 65,000 | 65,400 | 75 |
| 2011/11/04 | 64,800 | 65,700 | 64,800 | 65,300 | 164 |
| 2011/11/02 | 64,900 | 65,600 | 64,500 | 64,800 | 287 |
| 2011/11/01 | 65,000 | 65,800 | 65,000 | 65,000 | 139 |
| 2011/10/31 | 66,100 | 66,600 | 65,800 | 65,900 | 101 |
| 2011/10/28 | 67,100 | 67,500 | 65,600 | 66,200 | 166 |
| 2011/10/27 | 65,200 | 66,800 | 65,100 | 66,700 | 154 |
| 2011/10/26 | 64,800 | 66,500 | 64,800 | 65,500 | 152 |
| 2011/10/25 | 65,200 | 65,700 | 65,200 | 65,300 | 136 |
| 2011/10/24 | 65,800 | 66,400 | 65,500 | 65,800 | 128 |
| 2011/10/21 | 65,500 | 66,000 | 65,100 | 65,500 | 98 |
| 2011/10/20 | 66,000 | 66,000 | 65,300 | 65,600 | 95 |
| 2011/10/19 | 66,800 | 67,300 | 66,000 | 66,200 | 111 |
| 2011/10/18 | 66,900 | 67,700 | 66,600 | 66,800 | 123 |
| 2011/10/17 | 69,100 | 69,100 | 67,500 | 68,200 | 127 |
| 2011/10/14 | 68,500 | 69,500 | 67,100 | 67,100 | 412 |
| 2011/10/13 | 72,000 | 73,200 | 69,500 | 70,000 | 344 |
| 2011/10/12 | 74,100 | 74,200 | 71,200 | 71,200 | 1,075 |
| 2011/10/11 | 68,500 | 70,000 | 68,000 | 70,000 | 383 |
| 2011/10/07 | 66,400 | 67,800 | 66,200 | 67,500 | 163 |
| 2011/10/06 | 65,900 | 67,000 | 65,400 | 66,100 | 161 |
| 2011/10/05 | 65,500 | 65,700 | 64,800 | 65,200 | 164 |
| 2011/10/04 | 66,800 | 67,000 | 65,600 | 65,600 | 116 |
| 2011/10/03 | 67,600 | 69,000 | 66,700 | 67,500 | 176 |
| 2011/09/30 | 66,600 | 68,100 | 66,000 | 67,300 | 142 |
| 2011/09/29 | 64,500 | 66,200 | 64,000 | 66,000 | 185 |
| 2011/09/28 | 65,000 | 65,700 | 65,000 | 65,300 | 52 |
| 2011/09/27 | 65,900 | 66,000 | 64,900 | 65,000 | 196 |
| 2011/09/26 | 65,600 | 66,600 | 64,500 | 65,100 | 290 |
| 2011/09/22 | 64,000 | 65,200 | 64,000 | 65,200 | 146 |
| 2011/09/21 | 65,700 | 66,000 | 64,500 | 65,000 | 149 |
| 2011/09/20 | 66,000 | 66,000 | 65,000 | 65,100 | 66 |
| 2011/09/16 | 66,500 | 66,500 | 65,000 | 66,100 | 155 |
| 2011/09/15 | 65,200 | 66,100 | 65,100 | 65,900 | 65 |
| 2011/09/14 | 66,500 | 66,500 | 65,000 | 65,000 | 174 |
| 2011/09/13 | 64,700 | 68,000 | 64,700 | 66,500 | 162 |
| 2011/09/12 | 66,000 | 66,000 | 65,000 | 65,000 | 83 |
| 2011/09/09 | 65,200 | 66,900 | 65,000 | 66,500 | 96 |
| 2011/09/08 | 65,300 | 65,900 | 64,600 | 65,500 | 107 |
| 2011/09/07 | 62,500 | 66,400 | 62,500 | 65,200 | 410 |
| 2011/09/06 | 66,200 | 66,500 | 63,100 | 64,500 | 212 |
| 2011/09/05 | 66,800 | 67,400 | 66,200 | 66,300 | 105 |
| 2011/09/02 | 68,000 | 68,000 | 67,100 | 67,200 | 137 |
| 2011/09/01 | 67,800 | 69,000 | 67,800 | 68,400 | 68 |
| 2011/08/31 | 68,600 | 69,100 | 67,100 | 67,900 | 105 |
| 2011/08/30 | 68,000 | 68,700 | 67,600 | 68,100 | 100 |
| 2011/08/29 | 67,100 | 68,300 | 66,100 | 68,100 | 175 |
| 2011/08/26 | 68,400 | 69,000 | 67,200 | 67,200 | 178 |
| 2011/08/25 | 69,500 | 69,500 | 68,100 | 68,300 | 111 |
| 2011/08/24 | 70,500 | 70,600 | 68,200 | 69,000 | 149 |
| 2011/08/23 | 69,100 | 70,000 | 68,900 | 69,900 | 103 |
| 2011/08/22 | 68,600 | 70,800 | 68,600 | 69,700 | 112 |
| 2011/08/19 | 70,000 | 70,800 | 68,300 | 69,600 | 311 |
| 2011/08/18 | 71,900 | 72,700 | 71,500 | 71,500 | 149 |
| 2011/08/17 | 71,800 | 74,200 | 70,600 | 73,200 | 520 |
| 2011/08/16 | 71,500 | 72,400 | 70,900 | 71,000 | 173 |
| 2011/08/15 | 72,800 | 73,200 | 70,600 | 72,200 | 126 |
| 2011/08/12 | 67,500 | 74,500 | 67,500 | 72,100 | 907 |
| 2011/08/11 | 64,500 | 67,000 | 63,000 | 66,600 | 215 |
| 2011/08/10 | 67,500 | 69,000 | 66,100 | 66,500 | 301 |
| 2011/08/09 | 64,000 | 68,000 | 60,000 | 67,100 | 976 |
| 2011/08/08 | 70,000 | 70,500 | 68,000 | 68,000 | 287 |
| 2011/08/05 | 66,900 | 70,000 | 66,600 | 69,900 | 405 |
| 2011/08/04 | 71,000 | 71,900 | 71,000 | 71,400 | 102 |
| 2011/08/03 | 70,200 | 72,000 | 69,900 | 70,400 | 371 |
| 2011/08/02 | 73,200 | 73,200 | 72,100 | 72,400 | 80 |
| 2011/08/01 | 70,500 | 74,000 | 70,500 | 73,200 | 272 |
| 2011/07/29 | 73,600 | 74,500 | 70,700 | 71,100 | 424 |
| 2011/07/28 | 75,100 | 75,200 | 73,100 | 73,200 | 451 |
| 2011/07/27 | 76,800 | 77,000 | 75,500 | 75,600 | 442 |
| 2011/07/26 | 78,200 | 79,200 | 76,700 | 77,700 | 528 |
| 2011/07/25 | 77,000 | 77,500 | 76,100 | 77,000 | 158 |
| 2011/07/22 | 76,800 | 78,400 | 76,700 | 77,000 | 362 |
| 2011/07/21 | 77,900 | 78,800 | 77,000 | 77,200 | 314 |
| 2011/07/20 | 76,700 | 77,900 | 76,100 | 77,300 | 207 |
| 2011/07/19 | 76,400 | 77,700 | 76,000 | 76,400 | 226 |
| 2011/07/15 | 77,700 | 77,700 | 76,200 | 77,100 | 296 |
| 2011/07/14 | 80,300 | 80,900 | 77,700 | 77,700 | 753 |
| 2011/07/13 | 79,700 | 82,900 | 79,200 | 81,300 | 1,209 |
| 2011/07/12 | 78,900 | 79,700 | 77,200 | 78,400 | 392 |
| 2011/07/11 | 77,000 | 79,800 | 77,000 | 79,100 | 550 |
| 2011/07/08 | 78,800 | 79,400 | 77,300 | 77,500 | 546 |
| 2011/07/07 | 76,000 | 77,500 | 75,500 | 77,500 | 250 |
| 2011/07/06 | 75,200 | 75,600 | 75,000 | 75,500 | 69 |
| 2011/07/05 | 76,900 | 76,900 | 75,300 | 75,500 | 102 |
| 2011/07/04 | 73,900 | 76,900 | 73,900 | 76,200 | 571 |
| 2011/07/01 | 73,700 | 73,700 | 73,100 | 73,500 | 84 |
| 2011/06/30 | 72,600 | 73,700 | 72,600 | 73,200 | 158 |
| 2011/06/29 | 72,300 | 73,000 | 72,000 | 73,000 | 129 |
| 2011/06/28 | 72,000 | 72,800 | 72,000 | 72,300 | 62 |
| 2011/06/27 | 73,100 | 73,100 | 71,800 | 71,800 | 73 |
| 2011/06/24 | 73,500 | 73,500 | 72,000 | 72,800 | 94 |
| 2011/06/23 | 73,800 | 73,800 | 72,500 | 73,000 | 62 |
| 2011/06/22 | 72,800 | 74,600 | 72,200 | 73,800 | 162 |
| 2011/06/21 | 72,000 | 72,600 | 72,000 | 72,400 | 97 |
| 2011/06/20 | 71,700 | 72,600 | 71,700 | 72,000 | 82 |
| 2011/06/17 | 71,900 | 72,000 | 71,800 | 72,000 | 112 |
| 2011/06/16 | 72,000 | 72,700 | 71,900 | 71,900 | 163 |
| 2011/06/15 | 71,300 | 72,000 | 71,200 | 71,300 | 132 |
| 2011/06/14 | 71,000 | 72,000 | 70,600 | 71,200 | 139 |
| 2011/06/13 | 71,900 | 72,900 | 70,900 | 71,400 | 157 |
| 2011/06/10 | 72,200 | 73,200 | 72,000 | 72,000 | 159 |
| 2011/06/09 | 74,700 | 74,700 | 72,100 | 72,800 | 199 |
| 2011/06/08 | 72,000 | 75,000 | 72,000 | 73,200 | 405 |
| 2011/06/07 | 70,900 | 73,000 | 70,800 | 71,100 | 194 |
| 2011/06/06 | 71,400 | 71,600 | 70,600 | 71,000 | 244 |
| 2011/06/03 | 72,600 | 73,200 | 71,500 | 72,100 | 228 |
| 2011/06/02 | 72,800 | 73,500 | 72,500 | 72,700 | 151 |
| 2011/06/01 | 74,500 | 75,000 | 73,600 | 73,700 | 143 |
| 2011/05/31 | 73,500 | 74,900 | 73,200 | 74,300 | 149 |
| 2011/05/30 | 74,900 | 74,900 | 72,900 | 73,900 | 178 |
| 2011/05/27 | 73,500 | 74,900 | 73,100 | 73,900 | 188 |
| 2011/05/26 | 74,500 | 75,000 | 73,100 | 74,800 | 438 |
| 2011/05/25 | 77,200 | 79,500 | 74,500 | 75,300 | 692 |
| 2011/05/24 | 75,200 | 84,000 | 74,500 | 78,700 | 2,705 |
| 2011/05/23 | 74,000 | 74,000 | 72,200 | 72,700 | 123 |
| 2011/05/20 | 73,100 | 74,100 | 73,000 | 74,100 | 90 |
| 2011/05/19 | 75,000 | 75,000 | 73,100 | 73,100 | 193 |
| 2011/05/18 | 73,000 | 75,000 | 73,000 | 75,000 | 302 |
| 2011/05/17 | 72,900 | 73,500 | 72,000 | 73,500 | 187 |
| 2011/05/16 | 75,000 | 75,000 | 72,600 | 73,200 | 333 |
| 2011/05/13 | 76,000 | 77,100 | 71,000 | 76,800 | 646 |
| 2011/05/12 | 76,800 | 77,100 | 75,700 | 76,100 | 186 |
| 2011/05/11 | 77,200 | 77,200 | 75,800 | 77,100 | 376 |
| 2011/05/10 | 78,400 | 78,400 | 76,800 | 77,200 | 222 |
| 2011/05/09 | 78,000 | 78,800 | 76,400 | 77,400 | 268 |
| 2011/05/06 | 78,400 | 78,800 | 76,000 | 77,000 | 671 |
| 2011/05/02 | 75,200 | 79,900 | 74,800 | 79,900 | 1,483 |
| 2011/04/28 | 71,400 | 75,400 | 71,000 | 73,700 | 1,408 |
| 2011/04/27 | 70,000 | 71,000 | 70,000 | 71,000 | 391 |
| 2011/04/26 | 69,600 | 71,000 | 68,900 | 70,500 | 523 |
| 2011/04/25 | 68,000 | 69,700 | 68,000 | 69,300 | 289 |
| 2011/04/22 | 68,000 | 69,000 | 67,900 | 68,100 | 235 |
| 2011/04/21 | 70,100 | 70,100 | 67,500 | 69,000 | 380 |
| 2011/04/20 | 71,500 | 71,500 | 69,400 | 69,600 | 388 |
| 2011/04/19 | 68,900 | 71,000 | 68,100 | 70,100 | 651 |
| 2011/04/18 | 71,000 | 74,800 | 69,100 | 71,300 | 1,741 |
| 2011/04/15 | 66,900 | 69,500 | 66,000 | 68,500 | 2,475 |
| 2011/04/14 | 61,600 | 62,400 | 60,300 | 62,400 | 360 |
| 2011/04/13 | 60,000 | 61,600 | 60,000 | 61,600 | 195 |
| 2011/04/12 | 61,300 | 61,300 | 59,900 | 60,000 | 362 |
| 2011/04/11 | 61,400 | 61,900 | 60,000 | 61,900 | 257 |
| 2011/04/08 | 59,600 | 61,300 | 59,500 | 61,000 | 309 |
| 2011/04/07 | 59,500 | 60,700 | 59,500 | 60,500 | 222 |
| 2011/04/06 | 60,800 | 61,500 | 60,300 | 60,500 | 190 |
| 2011/04/05 | 61,500 | 63,000 | 60,700 | 61,500 | 380 |
| 2011/04/04 | 63,600 | 64,100 | 62,500 | 62,500 | 177 |
| 2011/04/01 | 65,300 | 65,300 | 63,000 | 63,400 | 403 |
| 2011/03/31 | 63,500 | 65,500 | 63,400 | 65,400 | 207 |
| 2011/03/30 | 61,700 | 63,500 | 61,700 | 63,100 | 240 |
| 2011/03/29 | 62,100 | 62,900 | 60,100 | 61,400 | 278 |
| 2011/03/28 | 65,700 | 65,700 | 63,200 | 63,300 | 246 |
| 2011/03/25 | 66,400 | 67,000 | 64,000 | 65,700 | 460 |
| 2011/03/24 | 65,700 | 66,900 | 63,500 | 65,400 | 382 |
| 2011/03/23 | 66,500 | 67,700 | 65,000 | 65,700 | 698 |
| 2011/03/22 | 66,200 | 67,000 | 65,500 | 66,400 | 747 |
| 2011/03/18 | 57,200 | 62,000 | 57,200 | 60,200 | 1,166 |
| 2011/03/17 | 53,700 | 58,000 | 53,300 | 56,000 | 1,531 |
| 2011/03/16 | 55,500 | 62,500 | 51,000 | 58,700 | 2,332 |
| 2011/03/15 | 56,500 | 56,500 | 56,500 | 56,500 | 295 |
| 2011/03/14 | 66,500 | 68,700 | 66,500 | 66,500 | 1,935 |
| 2011/03/11 | 84,000 | 86,000 | 81,500 | 81,500 | 418 |
| 2011/03/10 | 86,300 | 87,500 | 85,600 | 85,900 | 173 |
| 2011/03/09 | 87,000 | 88,000 | 86,500 | 87,000 | 334 |
| 2011/03/08 | 85,800 | 87,500 | 85,100 | 87,000 | 238 |
| 2011/03/07 | 87,300 | 87,400 | 85,700 | 85,900 | 339 |
| 2011/03/04 | 86,100 | 88,100 | 86,100 | 87,900 | 846 |
| 2011/03/03 | 83,400 | 86,300 | 83,400 | 85,600 | 390 |
| 2011/03/02 | 84,200 | 86,000 | 83,500 | 84,900 | 496 |
| 2011/03/01 | 86,000 | 86,600 | 83,600 | 86,200 | 477 |
| 2011/02/28 | 83,500 | 84,900 | 81,900 | 84,900 | 592 |
| 2011/02/25 | 81,000 | 83,200 | 80,400 | 83,200 | 351 |
| 2011/02/24 | 84,000 | 84,300 | 80,500 | 80,700 | 815 |
| 2011/02/23 | 86,400 | 88,100 | 85,200 | 85,600 | 907 |
| 2011/02/22 | 91,000 | 91,000 | 86,800 | 87,900 | 1,352 |
| 2011/02/21 | 88,900 | 92,300 | 88,700 | 92,100 | 1,693 |
| 2011/02/18 | 88,300 | 89,100 | 87,900 | 88,500 | 308 |
| 2011/02/17 | 87,700 | 89,400 | 87,400 | 89,000 | 281 |
| 2011/02/16 | 87,100 | 88,300 | 87,100 | 87,500 | 320 |
| 2011/02/15 | 88,500 | 89,900 | 87,500 | 88,600 | 519 |
| 2011/02/14 | 90,100 | 90,300 | 88,500 | 89,000 | 311 |
| 2011/02/10 | 89,000 | 90,400 | 88,600 | 89,900 | 221 |
| 2011/02/09 | 90,800 | 91,700 | 89,500 | 90,300 | 600 |
| 2011/02/08 | 89,500 | 90,900 | 88,600 | 90,300 | 463 |
| 2011/02/07 | 89,400 | 90,500 | 88,400 | 89,000 | 368 |
| 2011/02/04 | 89,500 | 89,600 | 88,300 | 88,800 | 213 |
| 2011/02/03 | 89,900 | 89,900 | 88,200 | 88,800 | 288 |
| 2011/02/02 | 90,000 | 90,600 | 88,500 | 89,800 | 633 |
| 2011/02/01 | 85,000 | 89,800 | 84,500 | 88,100 | 688 |
| 2011/01/31 | 84,000 | 85,500 | 84,000 | 84,200 | 415 |
| 2011/01/28 | 87,000 | 87,500 | 86,000 | 86,700 | 230 |
| 2011/01/27 | 88,500 | 88,500 | 87,000 | 87,700 | 230 |
| 2011/01/26 | 89,000 | 89,000 | 87,100 | 88,000 | 331 |
| 2011/01/25 | 87,000 | 88,300 | 86,200 | 88,000 | 420 |
| 2011/01/24 | 82,500 | 85,500 | 82,500 | 85,500 | 518 |
| 2011/01/21 | 86,000 | 88,300 | 82,000 | 82,800 | 834 |
| 2011/01/20 | 89,700 | 90,500 | 87,000 | 87,100 | 633 |
| 2011/01/19 | 90,000 | 91,200 | 88,700 | 91,200 | 626 |
| 2011/01/18 | 90,300 | 90,400 | 88,200 | 88,700 | 763 |
| 2011/01/17 | 92,000 | 93,000 | 90,600 | 91,100 | 942 |
| 2011/01/14 | 90,500 | 92,200 | 90,200 | 91,300 | 936 |
| 2011/01/13 | 90,600 | 93,500 | 89,300 | 91,900 | 2,179 |
| 2011/01/12 | 93,200 | 94,300 | 87,900 | 88,200 | 2,984 |
| 2011/01/11 | 90,700 | 93,000 | 90,500 | 93,000 | 2,627 |
| 2011/01/07 | 85,000 | 87,900 | 84,100 | 87,700 | 2,318 |
| 2011/01/06 | 82,300 | 84,700 | 81,800 | 84,500 | 1,071 |
| 2011/01/05 | 81,500 | 82,200 | 81,200 | 81,900 | 300 |
| 2011/01/04 | 81,500 | 82,700 | 81,000 | 81,800 | 385 |