3244 サムティ(株) の時系列データ [2007年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2007-12-28 | 107,000 | 110,000 | 107,000 | 109,000 | 246 | 1,090 |
| 2007-12-27 | 107,000 | 117,000 | 107,000 | 111,000 | 376 | 1,110 |
| 2007-12-26 | 102,000 | 111,000 | 102,000 | 108,000 | 377 | 1,080 |
| 2007-12-25 | 104,000 | 105,000 | 99,600 | 100,000 | 425 | 1,000 |
| 2007-12-21 | 104,000 | 104,000 | 99,900 | 103,000 | 828 | 1,030 |
| 2007-12-20 | 108,000 | 109,000 | 99,900 | 101,000 | 929 | 1,010 |
| 2007-12-19 | 113,000 | 115,000 | 106,000 | 106,000 | 895 | 1,060 |
| 2007-12-18 | 110,000 | 118,000 | 110,000 | 117,000 | 382 | 1,170 |
| 2007-12-17 | 126,000 | 126,000 | 118,000 | 118,000 | 334 | 1,180 |
| 2007-12-14 | 128,000 | 129,000 | 125,000 | 127,000 | 298 | 1,270 |
| 2007-12-13 | 138,000 | 138,000 | 124,000 | 130,000 | 993 | 1,300 |
| 2007-12-12 | 139,000 | 139,000 | 135,000 | 137,000 | 168 | 1,370 |
| 2007-12-11 | 142,000 | 144,000 | 139,000 | 141,000 | 180 | 1,410 |
| 2007-12-10 | 140,000 | 141,000 | 138,000 | 141,000 | 169 | 1,410 |
| 2007-12-07 | 142,000 | 143,000 | 140,000 | 141,000 | 231 | 1,410 |
| 2007-12-06 | 146,000 | 150,000 | 141,000 | 144,000 | 714 | 1,440 |
| 2007-12-05 | 136,000 | 142,000 | 134,000 | 142,000 | 248 | 1,420 |
| 2007-12-04 | 140,000 | 140,000 | 136,000 | 138,000 | 184 | 1,380 |
| 2007-12-03 | 142,000 | 142,000 | 138,000 | 140,000 | 157 | 1,400 |
| 2007-11-30 | 140,000 | 143,000 | 139,000 | 141,000 | 157 | 1,410 |
| 2007-11-29 | 146,000 | 146,000 | 141,000 | 142,000 | 266 | 1,420 |
| 2007-11-28 | 140,000 | 144,000 | 137,000 | 142,000 | 427 | 1,420 |
| 2007-11-27 | 128,000 | 140,000 | 128,000 | 139,000 | 197 | 1,390 |
| 2007-11-26 | 136,000 | 136,000 | 131,000 | 134,000 | 132 | 1,340 |
| 2007-11-22 | 129,000 | 134,000 | 128,000 | 132,000 | 254 | 1,320 |
| 2007-11-21 | 139,000 | 142,000 | 131,000 | 133,000 | 419 | 1,330 |
| 2007-11-20 | 130,000 | 151,000 | 126,000 | 145,000 | 354 | 1,450 |
| 2007-11-19 | 144,000 | 146,000 | 132,000 | 132,000 | 347 | 1,320 |
| 2007-11-16 | 146,000 | 148,000 | 144,000 | 144,000 | 216 | 1,440 |
| 2007-11-15 | 155,000 | 157,000 | 149,000 | 149,000 | 374 | 1,490 |
| 2007-11-14 | 151,000 | 155,000 | 147,000 | 155,000 | 447 | 1,550 |
| 2007-11-13 | 146,000 | 150,000 | 142,000 | 146,000 | 571 | 1,460 |
| 2007-11-12 | 148,000 | 150,000 | 145,000 | 148,000 | 196 | 1,480 |
| 2007-11-09 | 157,000 | 158,000 | 151,000 | 152,000 | 362 | 1,520 |
| 2007-11-08 | 148,000 | 163,000 | 148,000 | 163,000 | 462 | 1,630 |
| 2007-11-07 | 164,000 | 164,000 | 150,000 | 153,000 | 597 | 1,530 |
| 2007-11-06 | 170,000 | 170,000 | 161,000 | 163,000 | 432 | 1,630 |
| 2007-11-05 | 184,000 | 184,000 | 171,000 | 171,000 | 495 | 1,710 |
| 2007-11-02 | 182,000 | 186,000 | 182,000 | 184,000 | 390 | 1,840 |
| 2007-11-01 | 187,000 | 191,000 | 186,000 | 191,000 | 363 | 1,910 |
| 2007-10-31 | 188,000 | 190,000 | 184,000 | 187,000 | 313 | 1,870 |
| 2007-10-30 | 195,000 | 195,000 | 188,000 | 190,000 | 391 | 1,900 |
| 2007-10-29 | 195,000 | 196,000 | 191,000 | 195,000 | 346 | 1,950 |
| 2007-10-26 | 184,000 | 200,000 | 182,000 | 193,000 | 1,236 | 1,930 |
| 2007-10-25 | 187,000 | 189,000 | 180,000 | 184,000 | 571 | 1,840 |
| 2007-10-24 | 191,000 | 194,000 | 186,000 | 188,000 | 391 | 1,880 |
| 2007-10-23 | 187,000 | 200,000 | 185,000 | 186,000 | 962 | 1,860 |
| 2007-10-22 | 175,000 | 187,000 | 174,000 | 184,000 | 554 | 1,840 |
| 2007-10-19 | 195,000 | 196,000 | 187,000 | 190,000 | 751 | 1,900 |
| 2007-10-18 | 188,000 | 197,000 | 186,000 | 195,000 | 1,184 | 1,950 |
| 2007-10-17 | 212,000 | 212,000 | 181,000 | 186,000 | 4,051 | 1,860 |
| 2007-10-16 | 206,000 | 233,000 | 205,000 | 214,000 | 7,623 | 2,140 |
| 2007-10-15 | 202,000 | 206,000 | 195,000 | 200,000 | 278 | 2,000 |
| 2007-10-12 | 204,000 | 213,000 | 200,000 | 203,000 | 491 | 2,030 |
| 2007-10-11 | 198,000 | 208,000 | 194,000 | 207,000 | 568 | 2,070 |
| 2007-10-10 | 207,000 | 208,000 | 196,000 | 200,000 | 887 | 2,000 |
| 2007-10-09 | 194,000 | 204,000 | 194,000 | 196,000 | 981 | 1,960 |
| 2007-10-05 | 192,000 | 194,000 | 186,000 | 190,000 | 741 | 1,900 |
| 2007-10-04 | 188,000 | 208,000 | 187,000 | 195,000 | 1,932 | 1,950 |
| 2007-10-03 | 182,000 | 195,000 | 178,000 | 187,000 | 1,338 | 1,870 |
| 2007-10-02 | 166,000 | 192,000 | 166,000 | 187,000 | 2,113 | 1,870 |
| 2007-10-01 | 155,000 | 165,000 | 153,000 | 165,000 | 829 | 1,650 |
| 2007-09-28 | 158,000 | 160,000 | 152,000 | 154,000 | 495 | 1,540 |
| 2007-09-27 | 160,000 | 162,000 | 153,000 | 158,000 | 1,725 | 1,580 |
| 2007-09-26 | 140,000 | 160,000 | 139,000 | 158,000 | 2,523 | 1,580 |
| 2007-09-25 | 135,000 | 143,000 | 128,000 | 140,000 | 1,027 | 1,400 |
| 2007-09-21 | 146,000 | 146,000 | 138,000 | 138,000 | 687 | 1,380 |
| 2007-09-20 | 151,000 | 159,000 | 146,000 | 146,000 | 2,089 | 1,460 |
| 2007-09-19 | 153,000 | 161,000 | 148,000 | 150,000 | 2,203 | 1,500 |
| 2007-09-18 | 163,000 | 165,000 | 147,000 | 148,000 | 1,143 | 1,480 |
| 2007-09-14 | 155,000 | 170,000 | 153,000 | 162,000 | 2,664 | 1,620 |
| 2007-09-13 | 160,000 | 160,000 | 152,000 | 153,000 | 343 | 1,530 |
| 2007-09-12 | 158,000 | 165,000 | 153,000 | 154,000 | 866 | 1,540 |
| 2007-09-11 | 161,000 | 161,000 | 154,000 | 155,000 | 362 | 1,550 |
| 2007-09-10 | 155,000 | 164,000 | 152,000 | 163,000 | 501 | 1,630 |
| 2007-09-07 | 170,000 | 170,000 | 163,000 | 163,000 | 435 | 1,630 |
| 2007-09-06 | 173,000 | 175,000 | 163,000 | 172,000 | 795 | 1,720 |
| 2007-09-05 | 172,000 | 178,000 | 169,000 | 172,000 | 1,280 | 1,720 |
| 2007-09-04 | 176,000 | 176,000 | 172,000 | 172,000 | 429 | 1,720 |
| 2007-09-03 | 178,000 | 179,000 | 174,000 | 177,000 | 560 | 1,770 |
| 2007-08-31 | 183,000 | 186,000 | 173,000 | 175,000 | 2,046 | 1,750 |
| 2007-08-30 | 182,000 | 190,000 | 178,000 | 180,000 | 3,917 | 1,800 |
| 2007-08-29 | 178,000 | 182,000 | 178,000 | 178,000 | 568 | 1,780 |
| 2007-08-28 | 180,000 | 185,000 | 178,000 | 185,000 | 724 | 1,850 |
| 2007-08-27 | 181,000 | 183,000 | 178,000 | 179,000 | 589 | 1,790 |
| 2007-08-24 | 187,000 | 187,000 | 178,000 | 178,000 | 1,317 | 1,780 |
| 2007-08-23 | 181,000 | 190,000 | 181,000 | 185,000 | 2,916 | 1,850 |
| 2007-08-22 | 190,000 | 193,000 | 178,000 | 178,000 | 2,402 | 1,780 |
| 2007-08-21 | 195,000 | 205,000 | 190,000 | 190,000 | 5,350 | 1,900 |
| 2007-08-20 | 189,000 | 194,000 | 182,000 | 193,000 | 2,706 | 1,930 |
| 2007-08-17 | 188,000 | 191,000 | 178,000 | 182,000 | 2,094 | 1,820 |
| 2007-08-16 | 180,000 | 190,000 | 174,000 | 184,000 | 3,364 | 1,840 |
| 2007-08-15 | 178,000 | 187,000 | 175,000 | 178,000 | 2,680 | 1,780 |
| 2007-08-14 | 174,000 | 197,000 | 172,000 | 184,000 | 7,844 | 1,840 |
| 2007-08-13 | 183,000 | 186,000 | 170,000 | 172,000 | 1,980 | 1,720 |
| 2007-08-10 | 174,000 | 192,000 | 174,000 | 181,000 | 3,674 | 1,810 |
| 2007-08-09 | 202,000 | 204,000 | 180,000 | 186,000 | 3,536 | 1,860 |
| 2007-08-08 | 202,000 | 213,000 | 195,000 | 205,000 | 8,342 | 2,050 |
| 2007-08-07 | 226,000 | 230,000 | 188,000 | 196,000 | 5,765 | 1,960 |
| 2007-08-06 | 216,000 | 226,000 | 213,000 | 218,000 | 4,051 | 2,180 |
| 2007-08-03 | 247,000 | 250,000 | 227,000 | 228,000 | 7,201 | 2,280 |
| 2007-08-02 | 249,000 | 258,000 | 231,000 | 244,000 | 17,947 | 2,440 |
| 2007-08-01 | 222,000 | 254,000 | 219,000 | 235,000 | 32,453 | 2,350 |
| 2007-07-31 | 230,000 | 237,000 | 206,000 | 214,000 | 37,359 | 2,140 |
分割・併合履歴 ： [2018-12-20]1株→0.994株 [2018-09-26]1株→1.117株 [2014-03-27]1株→100株
