3244 サムティ(株) の時系列データ [2011年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2011-12-30	25,810	26,300	25,500	25,760	204	257.60
2011-12-29	25,990	26,000	25,750	25,900	103	259
2011-12-28	26,000	26,000	25,730	25,800	83	258
2011-12-27	25,700	26,000	25,650	25,660	201	256.60
2011-12-26	26,000	26,200	25,700	25,700	269	257
2011-12-22	25,550	25,790	25,400	25,750	136	257.50
2011-12-21	25,310	25,700	25,310	25,550	244	255.50
2011-12-20	25,300	25,590	25,200	25,230	368	252.30
2011-12-19	26,150	26,160	25,600	25,630	173	256.30
2011-12-16	26,790	26,790	26,150	26,160	343	261.60
2011-12-15	26,850	26,850	26,660	26,790	119	267.90
2011-12-14	26,830	26,970	26,820	26,830	98	268.30
2011-12-13	27,000	27,000	26,800	26,900	374	269
2011-12-12	27,500	27,800	27,070	27,070	230	270.70
2011-12-09	27,200	27,500	27,200	27,500	1,671	275
2011-12-08	27,600	27,690	27,120	27,670	297	276.70
2011-12-07	28,110	28,400	27,650	27,650	177	276.50
2011-12-06	28,400	28,490	28,110	28,110	129	281.10
2011-12-05	28,590	28,600	28,160	28,230	314	282.30
2011-12-02	27,610	28,100	27,610	27,990	207	279.90
2011-12-01	27,500	27,880	27,300	27,560	328	275.60
2011-11-30	27,180	27,390	27,170	27,230	198	272.30
2011-11-29	27,450	27,500	27,200	27,450	484	274.50
2011-11-28	27,490	27,490	27,110	27,450	2,403	274.50
2011-11-25	28,700	28,710	28,130	28,490	4,030	284.90
2011-11-24	28,680	28,790	28,650	28,740	1,161	287.40
2011-11-22	28,740	28,800	28,300	28,750	669	287.50
2011-11-21	28,800	28,940	28,720	28,730	407	287.30
2011-11-18	28,900	28,990	28,700	28,980	247	289.80
2011-11-17	28,770	29,050	28,620	28,900	499	289
2011-11-16	28,900	28,900	28,630	28,770	496	287.70
2011-11-15	28,500	28,660	28,430	28,500	267	285
2011-11-14	28,390	28,500	28,280	28,420	212	284.20
2011-11-11	28,100	28,180	27,700	28,040	160	280.40
2011-11-10	28,010	28,350	27,500	28,000	454	280
2011-11-09	28,700	28,800	28,450	28,670	311	286.70
2011-11-08	29,000	29,000	28,710	28,710	362	287.10
2011-11-07	28,890	28,990	28,820	28,930	180	289.30
2011-11-04	28,980	29,100	28,720	28,810	358	288.10
2011-11-02	28,610	28,790	28,510	28,700	143	287
2011-11-01	28,910	28,920	28,530	28,800	334	288
2011-10-31	28,420	28,980	28,420	28,980	304	289.80
2011-10-28	28,100	28,470	28,100	28,310	207	283.10
2011-10-27	27,340	28,000	27,210	28,000	518	280
2011-10-26	27,050	27,410	26,990	27,390	114	273.90
2011-10-25	26,990	27,200	26,910	27,050	99	270.50
2011-10-24	26,700	26,910	26,560	26,910	396	269.10
2011-10-21	26,520	26,800	26,500	26,500	193	265
2011-10-20	27,000	27,000	26,590	26,650	139	266.50
2011-10-19	27,190	27,190	26,920	27,090	147	270.90
2011-10-18	27,230	27,250	27,100	27,200	80	272
2011-10-17	27,100	27,300	26,950	27,240	280	272.40
2011-10-14	27,000	27,370	27,000	27,370	214	273.70
2011-10-13	27,000	27,230	26,950	27,100	144	271
2011-10-12	26,810	27,200	26,670	26,670	225	266.70
2011-10-11	26,220	27,150	26,220	26,670	241	266.70
2011-10-07	26,100	26,290	26,000	26,150	99	261.50
2011-10-06	26,100	26,150	25,740	25,950	211	259.50
2011-10-05	26,010	26,180	25,440	25,690	452	256.90
2011-10-04	26,690	26,690	25,900	26,190	406	261.90
2011-10-03	26,900	26,900	25,950	26,690	562	266.90
2011-09-30	26,000	26,800	25,900	26,600	384	266
2011-09-29	26,000	26,000	25,510	25,900	120	259
2011-09-28	25,750	25,890	25,300	25,470	250	254.70
2011-09-27	25,250	25,250	24,870	25,070	214	250.70
2011-09-26	25,500	25,700	24,940	25,000	386	250
2011-09-22	26,100	26,100	25,520	25,700	302	257
2011-09-21	26,000	26,100	25,830	26,010	256	260.10
2011-09-20	25,850	25,850	25,700	25,760	138	257.60
2011-09-16	25,430	25,700	25,100	25,700	201	257
2011-09-15	24,900	25,500	24,900	25,110	67	251.10
2011-09-14	24,940	25,300	24,800	24,900	158	249
2011-09-13	24,870	24,950	24,800	24,940	89	249.40
2011-09-12	24,900	25,000	24,510	24,600	353	246
2011-09-09	25,700	25,700	24,750	24,850	527	248.50
2011-09-08	25,740	25,740	25,560	25,700	137	257
2011-09-07	25,790	25,800	25,500	25,510	172	255.10
2011-09-06	26,050	26,050	25,450	25,600	327	256
2011-09-05	26,450	26,450	26,100	26,100	155	261
2011-09-02	26,300	26,600	26,250	26,490	100	264.90
2011-09-01	26,500	26,500	26,210	26,350	146	263.50
2011-08-31	26,610	26,610	26,400	26,450	244	264.50
2011-08-30	26,590	26,600	26,200	26,600	219	266
2011-08-29	25,710	26,400	25,640	26,200	344	262
2011-08-26	25,400	25,560	25,090	25,560	257	255.60
2011-08-25	25,400	25,480	25,170	25,340	305	253.40
2011-08-24	25,500	25,500	25,200	25,200	198	252
2011-08-23	25,400	25,500	25,020	25,230	294	252.30
2011-08-22	25,500	25,980	25,130	25,330	328	253.30
2011-08-19	26,500	26,500	25,500	25,800	381	258
2011-08-18	26,790	27,200	26,500	26,500	203	265
2011-08-17	26,710	26,750	26,120	26,680	498	266.80
2011-08-16	27,200	27,250	26,800	26,800	348	268
2011-08-15	26,600	26,900	26,600	26,700	507	267
2011-08-12	27,880	27,900	26,320	26,900	693	269
2011-08-11	28,500	29,950	27,010	27,820	1,808	278.20
2011-08-10	26,800	28,750	26,800	28,200	665	282
2011-08-09	26,200	26,700	26,000	26,400	381	264
2011-08-08	27,000	27,180	26,750	27,000	356	270
2011-08-05	27,500	27,890	26,500	27,300	288	273
2011-08-04	28,190	28,290	27,930	28,020	89	280.20
2011-08-03	28,380	28,380	27,800	28,050	283	280.50
2011-08-02	28,900	29,000	28,470	28,600	59	286
2011-08-01	28,760	29,030	28,100	28,470	444	284.70
2011-07-29	29,010	29,010	28,700	29,000	158	290
2011-07-28	29,100	29,200	29,000	29,060	341	290.60
2011-07-27	29,900	29,900	29,100	29,590	127	295.90
2011-07-26	29,800	29,890	29,500	29,790	119	297.90
2011-07-25	30,100	30,100	29,850	30,000	93	300
2011-07-22	30,100	30,100	29,900	30,000	182	300
2011-07-21	30,000	30,200	29,870	30,150	119	301.50
2011-07-20	30,000	30,000	29,580	29,950	208	299.50
2011-07-19	29,900	30,100	29,750	30,100	144	301
2011-07-15	30,200	30,200	29,750	30,000	106	300
2011-07-14	29,780	30,100	29,620	29,990	125	299.90
2011-07-13	29,770	29,790	29,550	29,770	158	297.70
2011-07-12	30,000	30,050	29,410	29,550	450	295.50
2011-07-11	32,000	32,500	30,400	30,400	1,082	304
2011-07-08	30,650	31,100	30,650	30,700	155	307
2011-07-07	30,900	30,950	30,600	30,600	134	306
2011-07-06	31,000	31,000	30,150	30,900	91	309
2011-07-05	30,600	31,200	30,400	31,000	235	310
2011-07-04	30,700	31,150	30,350	31,050	257	310.50
2011-07-01	29,900	30,350	29,610	30,350	193	303.50
2011-06-30	29,600	29,850	29,160	29,600	162	296
2011-06-29	29,500	29,600	29,000	29,490	142	294.90
2011-06-28	29,300	29,500	29,010	29,500	109	295
2011-06-27	28,700	28,980	28,600	28,900	63	289
2011-06-24	28,110	28,490	28,110	28,490	39	284.90
2011-06-23	28,400	28,450	28,100	28,100	50	281
2011-06-22	28,340	28,380	28,300	28,300	23	283
2011-06-21	28,020	28,200	28,010	28,020	38	280.20
2011-06-20	28,200	28,250	27,600	28,000	198	280
2011-06-17	28,400	28,490	28,100	28,100	27	281
2011-06-16	28,250	28,500	28,110	28,500	56	285
2011-06-15	28,190	28,250	28,190	28,250	88	282.50
2011-06-14	28,040	28,200	28,000	28,180	145	281.80
2011-06-13	28,160	28,210	28,000	28,040	69	280.40
2011-06-10	28,210	28,250	28,160	28,160	23	281.60
2011-06-09	28,290	28,290	28,010	28,160	106	281.60
2011-06-08	28,650	28,650	28,150	28,150	64	281.50
2011-06-07	28,730	28,770	28,360	28,400	67	284
2011-06-06	28,950	28,950	28,350	28,410	386	284.10
2011-06-03	29,000	29,000	28,460	28,980	71	289.80
2011-06-02	29,280	29,280	28,700	29,100	31	291
2011-06-01	28,900	29,400	28,660	29,340	95	293.40
2011-05-31	28,700	28,700	28,400	28,580	223	285.80
2011-05-30	28,850	28,850	28,520	28,540	91	285.40
2011-05-27	28,380	28,550	28,380	28,500	68	285
2011-05-26	28,500	28,930	28,230	28,380	352	283.80
2011-05-25	28,490	28,500	28,210	28,500	220	285
2011-05-24	28,400	28,500	28,300	28,360	84	283.60
2011-05-23	28,860	29,000	28,360	28,400	88	284
2011-05-20	28,960	28,960	28,520	28,680	118	286.80
2011-05-19	29,140	29,140	28,510	28,550	48	285.50
2011-05-18	28,930	28,930	28,400	28,640	43	286.40
2011-05-17	28,830	29,000	28,750	28,930	78	289.30
2011-05-16	29,760	29,890	28,860	29,330	159	293.30
2011-05-13	30,000	30,600	29,400	29,500	244	295
2011-05-12	30,000	30,200	29,800	30,000	82	300
2011-05-11	30,300	30,300	29,900	29,990	120	299.90
2011-05-10	30,150	30,250	29,900	30,250	214	302.50
2011-05-09	30,000	30,200	29,980	30,000	115	300
2011-05-06	30,200	30,400	29,910	30,200	110	302
2011-05-02	30,500	30,700	30,150	30,150	199	301.50
2011-04-28	30,500	30,500	29,810	30,150	95	301.50
2011-04-27	29,800	30,100	29,680	29,980	116	299.80
2011-04-26	30,000	30,150	29,610	29,610	73	296.10
2011-04-25	30,100	30,800	29,550	30,250	242	302.50
2011-04-22	30,500	30,650	30,200	30,300	83	303
2011-04-21	30,400	30,750	30,200	30,500	195	305
2011-04-20	30,800	30,800	29,900	30,100	330	301
2011-04-19	31,300	31,300	30,250	30,800	95	308
2011-04-18	31,400	31,650	30,550	31,000	162	310
2011-04-15	31,200	31,500	30,600	31,400	346	314
2011-04-14	30,000	30,950	29,750	30,500	297	305
2011-04-13	30,450	30,950	29,400	30,400	281	304
2011-04-12	30,450	32,850	29,700	30,500	856	305
2011-04-11	28,980	29,830	28,880	29,830	264	298.30
2011-04-08	28,200	29,080	28,000	28,780	130	287.80
2011-04-07	28,000	28,700	26,800	28,650	424	286.50
2011-04-06	29,490	29,490	27,540	28,000	242	280
2011-04-05	29,110	29,870	28,830	29,540	424	295.40
2011-04-04	29,440	29,950	29,150	29,950	530	299.50
2011-04-01	28,900	29,330	28,800	29,140	130	291.40
2011-03-31	28,940	28,980	28,100	28,980	218	289.80
2011-03-30	27,300	28,550	27,050	28,550	314	285.50
2011-03-29	26,600	26,800	25,500	26,800	238	268
2011-03-28	27,800	28,120	26,120	27,090	489	270.90
2011-03-25	28,610	28,990	27,770	28,160	328	281.60
2011-03-24	28,690	29,200	28,260	28,550	296	285.50
2011-03-23	29,000	29,000	27,900	28,990	527	289.90
2011-03-22	29,000	29,720	28,620	28,640	1,146	286.40
2011-03-18	27,880	29,100	27,700	28,550	567	285.50
2011-03-17	25,000	27,800	24,020	26,980	863	269.80
2011-03-16	21,000	26,450	21,000	26,000	1,262	260
2011-03-15	24,800	24,800	20,550	21,500	3,102	215
2011-03-14	26,100	27,880	25,400	25,550	3,281	255.50
2011-03-11	32,000	33,000	31,800	32,400	348	324
2011-03-10	33,950	33,950	31,800	33,100	1,187	331
2011-03-09	34,700	34,700	33,200	33,450	649	334.50
2011-03-08	35,000	35,300	33,650	34,000	739	340
2011-03-07	36,200	36,200	34,500	35,000	1,211	350
2011-03-04	36,900	37,050	35,400	36,500	1,204	365
2011-03-03	37,050	37,350	36,650	36,800	569	368
2011-03-02	37,450	37,600	37,050	37,400	423	374
2011-03-01	37,600	38,200	36,900	37,250	961	372.50
2011-02-28	38,000	38,000	36,400	36,900	856	369
2011-02-25	36,300	37,000	35,700	37,000	1,006	370
2011-02-24	37,700	37,700	36,100	36,100	1,495	361
2011-02-23	38,800	38,900	38,000	38,050	1,227	380.50
2011-02-22	40,050	40,050	38,500	39,150	1,483	391.50
2011-02-21	40,050	40,200	39,700	39,900	803	399
2011-02-18	39,400	40,000	39,000	39,800	1,051	398
2011-02-17	41,200	41,300	39,750	40,000	824	400
2011-02-16	42,000	42,500	40,750	40,900	681	409
2011-02-15	43,000	43,100	42,000	42,550	2,400	425.50
2011-02-14	39,400	42,500	39,250	40,750	1,710	407.50
2011-02-10	40,150	40,150	38,100	39,000	1,082	390
2011-02-09	41,800	42,300	39,500	40,850	1,904	408.50
2011-02-08	42,200	43,800	42,200	43,150	1,258	431.50
2011-02-07	42,000	42,350	41,700	42,000	1,002	420
2011-02-04	43,300	43,400	40,450	42,500	1,866	425
2011-02-03	46,600	46,600	42,800	43,300	837	433
2011-02-02	46,950	46,950	45,100	45,600	514	456
2011-02-01	46,550	47,400	45,100	45,800	1,007	458
2011-01-31	46,700	46,900	43,000	45,950	1,430	459.50
2011-01-28	46,100	46,600	45,150	46,550	1,562	465.50
2011-01-27	48,150	48,450	46,050	47,300	1,380	473
2011-01-26	51,000	51,000	47,500	48,100	1,798	481
2011-01-25	45,550	53,700	45,000	52,800	4,900	528
2011-01-24	40,650	46,950	40,250	46,950	5,999	469.50
2011-01-21	39,750	39,950	37,500	39,950	1,629	399.50
2011-01-20	38,500	40,400	37,050	39,050	1,446	390.50
2011-01-19	36,400	40,500	36,300	38,650	2,661	386.50
2011-01-18	35,950	37,000	34,800	36,500	1,823	365
2011-01-17	35,950	36,000	34,850	35,700	1,450	357
2011-01-14	36,500	36,500	35,500	36,150	1,083	361.50
2011-01-13	38,000	38,850	35,450	36,550	2,275	365.50
2011-01-12	39,000	41,850	36,000	37,300	5,508	373
2011-01-11	32,850	35,350	32,850	34,850	1,210	348.50
2011-01-07	32,500	32,900	31,500	32,850	372	328.50
2011-01-06	32,100	33,300	30,850	32,000	1,046	320
2011-01-05	31,200	35,400	31,200	32,550	3,300	325.50
2011-01-04	30,800	31,200	30,450	30,950	877	309.50

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