3244 サムティ(株) の時系列データ [2010年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2010-12-30	29,890	30,500	29,520	30,450	451	304.50
2010-12-29	29,650	29,970	29,520	29,900	513	299
2010-12-28	30,000	30,000	29,350	29,990	463	299.90
2010-12-27	29,240	29,700	29,200	29,600	474	296
2010-12-24	29,300	29,500	29,100	29,300	123	293
2010-12-22	29,500	29,600	29,200	29,500	287	295
2010-12-21	29,500	29,650	29,000	29,500	464	295
2010-12-20	29,800	29,900	29,400	29,550	184	295.50
2010-12-17	30,000	30,000	29,500	29,500	599	295
2010-12-16	30,000	30,000	29,700	30,000	154	300
2010-12-15	30,200	30,400	29,500	30,000	305	300
2010-12-14	29,200	30,200	29,200	30,200	550	302
2010-12-13	29,490	29,600	29,000	29,300	346	293
2010-12-10	29,000	29,100	28,800	28,990	248	289.90
2010-12-09	29,500	29,550	29,000	29,490	809	294.90
2010-12-08	29,090	29,300	28,900	29,100	257	291
2010-12-07	29,000	29,100	28,520	29,090	199	290.90
2010-12-06	28,890	29,200	28,710	29,040	237	290.40
2010-12-03	29,100	29,200	28,520	28,890	89	288.90
2010-12-02	29,600	29,600	29,050	29,060	333	290.60
2010-12-01	29,030	29,500	29,030	29,300	87	293
2010-11-30	29,800	29,800	29,000	29,020	211	290.20
2010-11-29	28,700	29,060	28,700	29,060	345	290.60
2010-11-26	28,300	29,100	28,300	28,700	751	287
2010-11-25	31,450	31,500	30,300	31,500	528	315
2010-11-24	30,450	30,700	30,000	30,450	387	304.50
2010-11-22	30,100	30,500	29,950	30,100	619	301
2010-11-19	30,000	30,250	29,950	30,100	289	301
2010-11-18	30,250	30,250	29,930	30,250	296	302.50
2010-11-17	30,500	30,500	29,850	30,050	115	300.50
2010-11-16	30,100	30,700	29,960	30,300	225	303
2010-11-15	29,750	30,400	29,700	30,250	139	302.50
2010-11-12	30,500	30,500	29,400	29,780	161	297.80
2010-11-11	29,000	31,000	29,000	30,350	366	303.50
2010-11-10	28,800	29,500	28,570	29,000	158	290
2010-11-09	28,640	28,880	28,410	28,790	133	287.90
2010-11-08	28,420	28,700	28,360	28,640	164	286.40
2010-11-05	28,400	28,450	28,200	28,360	155	283.60
2010-11-04	28,270	28,400	28,200	28,400	93	284
2010-11-02	28,300	28,300	28,120	28,250	46	282.50
2010-11-01	28,110	28,280	28,110	28,250	32	282.50
2010-10-29	28,250	28,250	28,050	28,100	63	281
2010-10-28	28,300	28,300	28,000	28,250	123	282.50
2010-10-27	28,380	28,400	28,150	28,250	81	282.50
2010-10-26	28,300	28,370	28,010	28,250	46	282.50
2010-10-25	28,430	28,600	27,850	28,290	106	282.90
2010-10-22	28,300	28,500	27,300	27,990	235	279.90
2010-10-21	28,480	28,480	28,120	28,200	64	282
2010-10-20	28,150	28,300	28,030	28,300	69	283
2010-10-19	28,480	28,480	28,080	28,230	74	282.30
2010-10-18	28,500	28,500	28,100	28,300	177	283
2010-10-15	28,340	28,340	28,210	28,300	126	283
2010-10-14	28,200	28,430	28,110	28,330	138	283.30
2010-10-13	28,480	28,500	28,100	28,300	209	283
2010-10-12	28,650	28,650	28,000	28,100	217	281
2010-10-08	28,500	28,500	28,220	28,500	67	285
2010-10-07	28,540	28,600	28,230	28,600	60	286
2010-10-06	28,200	28,550	28,170	28,220	797	282.20
2010-10-05	28,200	28,500	28,180	28,400	97	284
2010-10-04	28,510	28,550	28,200	28,210	94	282.10
2010-10-01	28,620	28,620	28,200	28,500	140	285
2010-09-30	28,530	28,530	28,300	28,300	118	283
2010-09-29	29,000	29,100	28,280	28,800	90	288
2010-09-28	28,890	29,000	28,050	28,400	204	284
2010-09-27	28,800	28,800	28,100	28,600	236	286
2010-09-24	28,500	28,550	28,150	28,550	313	285.50
2010-09-22	28,170	28,600	28,070	28,500	152	285
2010-09-21	28,500	28,590	28,000	28,430	89	284.30
2010-09-17	28,500	28,500	28,100	28,300	79	283
2010-09-16	28,940	28,940	28,400	28,400	37	284
2010-09-15	28,200	28,500	28,100	28,440	60	284.40
2010-09-14	28,000	28,090	27,770	28,090	37	280.90
2010-09-13	28,000	28,100	27,900	28,100	39	281
2010-09-10	27,700	28,490	27,700	28,000	165	280
2010-09-09	27,700	27,990	27,600	27,610	44	276.10
2010-09-08	28,240	28,240	27,660	27,670	60	276.70
2010-09-07	28,070	28,150	27,840	28,000	104	280
2010-09-06	28,060	28,060	27,600	27,970	27	279.70
2010-09-03	27,630	27,800	27,560	27,560	43	275.60
2010-09-02	27,900	27,900	27,500	27,800	52	278
2010-09-01	27,600	27,900	27,410	27,450	28	274.50
2010-08-31	28,000	28,000	27,320	27,320	30	273.20
2010-08-30	28,000	28,000	27,200	27,660	75	276.60
2010-08-27	27,000	27,100	26,900	26,900	11	269
2010-08-26	27,300	27,300	26,600	27,080	27	270.80
2010-08-25	27,030	27,100	26,000	27,100	231	271
2010-08-24	27,390	27,400	27,100	27,100	18	271
2010-08-23	27,430	27,890	27,400	27,400	20	274
2010-08-20	27,600	27,600	27,000	27,400	51	274
2010-08-19	27,230	27,690	27,190	27,440	51	274.40
2010-08-18	27,350	27,470	27,150	27,220	40	272.20
2010-08-17	27,740	27,740	27,200	27,740	20	277.40
2010-08-16	28,000	28,000	27,220	27,600	103	276
2010-08-13	27,900	27,900	27,300	27,300	398	273
2010-08-12	27,480	27,810	26,500	27,480	74	274.80
2010-08-11	27,800	27,900	27,500	27,750	28	277.50
2010-08-10	27,680	28,000	27,610	27,990	31	279.90
2010-08-09	27,850	27,950	27,650	27,930	32	279.30
2010-08-06	27,600	27,930	27,470	27,850	26	278.50
2010-08-05	27,970	28,000	27,530	27,570	123	275.70
2010-08-04	28,000	28,000	27,450	27,770	54	277.70
2010-08-03	28,120	28,270	27,860	28,000	185	280
2010-08-02	28,050	28,550	28,010	28,280	50	282.80
2010-07-30	28,130	28,130	27,900	27,950	167	279.50
2010-07-29	28,100	28,100	27,970	28,040	49	280.40
2010-07-28	28,150	28,150	27,960	28,000	55	280
2010-07-27	28,070	28,070	27,900	27,910	59	279.10
2010-07-26	28,800	28,800	27,910	28,100	102	281
2010-07-23	28,200	28,200	27,900	28,000	123	280
2010-07-22	28,300	28,500	28,000	28,390	41	283.90
2010-07-21	28,400	29,000	27,920	28,300	27	283
2010-07-20	28,210	28,700	28,000	28,400	74	284
2010-07-16	29,000	29,140	28,670	28,670	55	286.70
2010-07-15	29,500	29,600	29,200	29,200	50	292
2010-07-14	29,500	29,700	29,140	29,400	63	294
2010-07-13	29,500	29,510	29,200	29,500	65	295
2010-07-12	30,100	30,100	29,350	29,500	129	295
2010-07-09	30,500	30,500	29,100	29,600	216	296
2010-07-08	29,500	29,550	29,100	29,550	48	295.50
2010-07-07	29,600	29,600	29,000	29,400	28	294
2010-07-06	29,000	29,500	28,900	29,500	52	295
2010-07-05	29,000	29,200	28,900	29,000	32	290
2010-07-02	29,000	29,780	28,900	28,900	169	289
2010-07-01	28,700	29,000	28,130	29,000	67	290
2010-06-30	28,500	29,000	28,310	29,000	20	290
2010-06-29	29,890	30,100	29,000	29,000	128	290
2010-06-28	29,500	29,500	28,600	29,350	106	293.50
2010-06-25	28,800	28,800	27,950	28,400	100	284
2010-06-24	28,210	28,900	28,210	28,900	23	289
2010-06-23	28,990	28,990	28,160	28,900	19	289
2010-06-22	28,990	29,000	28,000	29,000	62	290
2010-06-21	29,560	29,580	29,000	29,580	49	295.80
2010-06-18	29,000	29,500	29,000	29,500	16	295
2010-06-17	29,100	29,200	28,900	28,900	22	289
2010-06-16	29,900	29,900	29,000	29,100	239	291
2010-06-15	30,000	30,300	29,700	30,300	78	303
2010-06-14	30,000	30,000	29,100	29,600	12	296
2010-06-11	29,440	29,800	29,000	29,800	58	298
2010-06-10	28,500	29,500	28,500	28,620	24	286.20
2010-06-09	29,300	29,300	28,550	28,700	26	287
2010-06-08	29,010	29,100	28,600	29,100	22	291
2010-06-07	29,500	29,600	28,910	29,600	66	296
2010-06-04	30,850	30,850	29,500	30,550	24	305.50
2010-06-03	29,790	30,000	29,500	29,500	389	295
2010-06-02	30,000	30,000	29,200	29,200	286	292
2010-06-01	30,500	30,500	29,900	30,000	29	300
2010-05-31	29,800	30,250	29,700	30,150	8	301.50
2010-05-28	30,000	30,250	29,510	29,800	87	298
2010-05-27	28,300	29,390	28,300	29,390	38	293.90
2010-05-26	27,900	29,500	27,900	29,500	217	295
2010-05-25	28,500	28,700	26,800	27,900	108	279
2010-05-24	29,000	29,300	28,700	28,700	107	287
2010-05-21	29,180	29,190	28,000	29,190	42	291.90
2010-05-20	28,550	29,750	28,550	29,500	15	295
2010-05-19	28,800	29,950	28,100	29,950	38	299.50
2010-05-18	29,800	30,500	28,100	30,000	64	300
2010-05-17	30,000	30,350	29,000	29,800	116	298
2010-05-14	30,500	30,800	29,900	30,800	114	308
2010-05-13	30,900	31,400	30,150	31,400	27	314
2010-05-12	31,100	31,100	29,500	30,800	46	308
2010-05-11	31,800	32,000	29,800	30,500	102	305
2010-05-10	32,000	32,000	30,850	31,800	64	318
2010-05-07	31,000	32,700	29,000	32,000	557	320
2010-05-06	34,500	34,750	33,200	34,000	104	340
2010-04-30	34,750	35,500	34,700	35,200	97	352
2010-04-28	34,900	34,900	33,000	34,400	204	344
2010-04-27	35,200	35,200	33,700	34,400	360	344
2010-04-26	33,800	35,300	33,800	35,200	169	352
2010-04-23	34,450	34,450	33,300	34,000	107	340
2010-04-22	33,100	34,500	32,500	33,300	160	333
2010-04-21	32,300	33,400	32,000	33,100	127	331
2010-04-20	32,500	32,700	31,550	32,500	420	325
2010-04-19	33,300	33,300	31,150	32,350	191	323.50
2010-04-16	33,200	33,900	31,800	33,000	329	330
2010-04-15	33,000	34,950	32,800	33,900	520	339
2010-04-14	31,500	33,300	31,150	32,050	462	320.50
2010-04-13	31,150	31,500	30,500	30,900	155	309
2010-04-12	30,800	31,600	30,800	31,400	62	314
2010-04-09	29,100	30,850	29,100	30,800	189	308
2010-04-08	30,800	30,800	30,300	30,300	54	303
2010-04-07	30,000	30,900	29,800	30,900	110	309
2010-04-06	29,900	31,000	29,700	30,400	149	304
2010-04-05	29,000	29,700	29,000	29,350	90	293.50
2010-04-02	28,490	29,500	28,000	28,010	66	280.10
2010-04-01	29,400	29,500	27,500	28,200	182	282
2010-03-31	32,000	32,000	29,000	29,400	159	294
2010-03-30	28,500	31,700	28,010	30,400	240	304
2010-03-29	27,950	28,000	27,000	27,010	105	270.10
2010-03-26	27,290	27,290	26,700	26,990	15	269.90
2010-03-25	26,310	27,000	26,100	27,000	99	270
2010-03-24	27,000	27,000	26,310	26,310	191	263.10
2010-03-23	26,800	26,990	26,430	26,580	110	265.80
2010-03-19	26,200	26,300	25,700	26,300	151	263
2010-03-18	26,000	26,480	26,000	26,200	37	262
2010-03-17	26,000	26,110	25,600	26,100	23	261
2010-03-16	26,100	26,100	25,990	26,000	35	260
2010-03-15	25,620	25,750	25,320	25,500	46	255
2010-03-12	25,200	25,990	25,110	25,990	33	259.90
2010-03-11	25,650	26,000	25,200	25,200	31	252
2010-03-10	25,500	25,650	25,200	25,650	26	256.50
2010-03-09	25,770	25,770	25,100	25,500	60	255
2010-03-08	25,880	25,880	25,100	25,230	30	252.30
2010-03-05	25,030	25,680	25,000	25,350	51	253.50
2010-03-04	25,890	25,900	25,200	25,350	29	253.50
2010-03-03	25,990	26,000	25,190	25,740	33	257.40
2010-03-02	25,500	25,990	25,100	25,990	10	259.90
2010-03-01	26,400	26,400	25,300	25,500	65	255
2010-02-26	24,200	25,500	24,200	25,400	113	254
2010-02-25	24,510	24,510	24,050	24,160	25	241.60
2010-02-24	24,800	24,800	24,200	24,700	91	247
2010-02-23	25,300	25,440	24,900	24,900	61	249
2010-02-22	25,170	25,400	25,100	25,300	139	253
2010-02-19	24,900	25,200	24,800	25,200	17	252
2010-02-18	25,000	25,480	24,730	25,480	49	254.80
2010-02-17	24,610	25,650	24,610	25,500	13	255
2010-02-16	25,000	25,000	24,700	24,700	5	247
2010-02-15	24,500	25,140	24,500	25,000	26	250
2010-02-12	25,500	25,500	24,700	24,700	24	247
2010-02-10	25,500	25,500	24,900	24,900	6	249
2010-02-09	24,300	25,000	24,030	24,700	21	247
2010-02-08	25,210	25,300	24,700	24,700	256	247
2010-02-05	25,600	25,800	25,010	25,740	21	257.40
2010-02-04	26,500	26,500	25,600	26,400	7	264
2010-02-03	26,500	26,700	26,500	26,500	55	265
2010-02-02	25,600	26,600	25,000	26,100	45	261
2010-02-01	25,400	25,900	25,300	25,600	136	256
2010-01-29	26,200	26,200	25,500	25,600	13	256
2010-01-28	26,900	26,900	26,000	26,500	32	265
2010-01-27	25,600	25,880	25,170	25,540	49	255.40
2010-01-26	26,300	26,300	25,300	25,300	63	253
2010-01-25	25,900	26,250	25,900	26,200	37	262
2010-01-22	25,980	25,980	25,200	25,900	42	259
2010-01-21	26,500	26,500	25,620	25,620	63	256.20
2010-01-20	26,500	27,500	25,550	25,650	57	256.50
2010-01-19	27,680	28,190	25,530	26,400	165	264
2010-01-18	28,200	29,000	27,530	28,390	174	283.90
2010-01-15	27,000	28,200	26,000	27,480	571	274.80
2010-01-14	26,900	26,900	25,000	25,500	103	255
2010-01-13	24,730	25,500	24,600	24,620	95	246.20
2010-01-12	24,700	25,400	24,000	24,740	176	247.40
2010-01-08	25,550	26,010	24,400	26,000	90	260
2010-01-07	24,500	26,000	24,500	25,550	48	255.50
2010-01-06	24,400	25,000	24,300	24,510	21	245.10
2010-01-05	25,200	25,500	24,500	25,450	111	254.50
2010-01-04	25,900	25,900	24,900	25,000	30	250

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

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31