3244 サムティ(株) の時系列データ [2014年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2014-12-30	763	780	763	770	127,900	770
2014-12-29	779	780	763	773	141,000	773
2014-12-26	750	770	750	770	122,800	770
2014-12-25	751	757	735	750	179,300	750
2014-12-24	762	767	755	759	136,400	759
2014-12-22	771	777	761	762	110,700	762
2014-12-19	755	770	747	768	267,800	768
2014-12-18	750	757	732	750	265,100	750
2014-12-17	706	754	706	750	404,300	750
2014-12-16	720	723	702	706	150,500	706
2014-12-15	725	732	720	721	68,100	721
2014-12-12	720	733	720	725	94,300	725
2014-12-11	697	734	696	730	233,400	730
2014-12-10	699	710	695	705	137,300	705
2014-12-09	704	706	680	690	130,500	690
2014-12-08	706	716	702	704	83,700	704
2014-12-05	699	713	699	709	79,700	709
2014-12-04	710	715	698	699	188,600	699
2014-12-03	727	731	710	713	126,300	713
2014-12-02	736	737	720	723	105,900	723
2014-12-01	737	746	731	738	81,600	738
2014-11-28	728	739	725	734	122,100	734
2014-11-27	745	750	735	735	106,800	735
2014-11-26	736	755	735	749	350,600	749
2014-11-25	771	782	771	773	545,900	773
2014-11-21	773	775	768	770	173,900	770
2014-11-20	778	780	774	775	108,900	775
2014-11-19	785	787	772	777	163,900	777
2014-11-18	780	795	780	787	133,300	787
2014-11-17	799	800	779	779	171,600	779
2014-11-14	799	799	791	797	77,000	797
2014-11-13	798	800	790	799	73,200	799
2014-11-12	791	811	790	801	251,800	801
2014-11-11	793	796	778	785	81,100	785
2014-11-10	790	794	785	793	72,500	793
2014-11-07	785	792	777	790	140,600	790
2014-11-06	781	789	766	774	189,500	774
2014-11-05	805	805	768	771	258,600	771
2014-11-04	815	816	780	805	680,800	805
2014-10-31	712	739	708	735	243,400	735
2014-10-30	713	715	709	712	38,800	712
2014-10-29	711	718	708	713	56,100	713
2014-10-28	709	712	701	709	100,200	709
2014-10-27	716	720	705	709	79,800	709
2014-10-24	707	710	702	710	134,300	710
2014-10-23	688	703	688	702	74,600	702
2014-10-22	675	698	675	698	98,700	698
2014-10-21	655	667	650	665	102,000	665
2014-10-20	640	659	640	655	108,500	655
2014-10-17	643	649	623	625	100,800	625
2014-10-16	668	670	640	640	152,100	640
2014-10-15	680	688	673	686	46,000	686
2014-10-14	675	688	670	680	71,300	680
2014-10-10	687	696	675	693	122,600	693
2014-10-09	698	703	690	698	86,400	698
2014-10-08	705	707	681	700	135,900	700
2014-10-07	717	720	708	710	43,600	710
2014-10-06	718	723	714	717	58,700	717
2014-10-03	710	718	700	714	65,500	714
2014-10-02	704	724	703	718	135,600	718
2014-10-01	720	728	712	716	59,900	716
2014-09-30	730	730	720	720	67,300	720
2014-09-29	740	743	725	728	102,600	728
2014-09-26	709	730	708	730	99,700	730
2014-09-25	710	714	708	711	82,900	711
2014-09-24	714	714	698	708	78,600	708
2014-09-22	703	718	702	716	74,200	716
2014-09-19	715	715	695	703	102,400	703
2014-09-18	712	716	710	710	32,600	710
2014-09-17	723	723	711	713	27,500	713
2014-09-16	721	723	711	717	85,300	717
2014-09-12	712	717	708	715	36,700	715
2014-09-11	716	716	707	715	49,100	715
2014-09-10	717	722	707	713	45,000	713
2014-09-09	725	730	711	720	81,400	720
2014-09-08	713	729	710	720	90,100	720
2014-09-05	713	721	705	705	58,500	705
2014-09-04	719	727	713	713	91,400	713
2014-09-03	731	735	717	718	59,700	718
2014-09-02	750	750	711	726	122,900	726
2014-09-01	721	745	720	740	256,500	740
2014-08-29	690	720	687	719	226,700	719
2014-08-28	694	695	684	688	70,600	688
2014-08-27	675	694	675	694	139,300	694
2014-08-26	678	685	668	680	185,600	680
2014-08-25	673	675	665	668	47,800	668
2014-08-22	679	681	668	670	86,600	670
2014-08-21	654	678	654	667	127,600	667
2014-08-20	645	653	641	652	46,400	652
2014-08-19	642	646	639	640	41,800	640
2014-08-18	640	643	636	636	22,900	636
2014-08-15	636	647	632	640	38,100	640
2014-08-14	641	644	638	638	35,900	638
2014-08-13	641	642	634	638	18,700	638
2014-08-12	645	647	635	637	26,800	637
2014-08-11	639	644	632	640	46,200	640
2014-08-08	644	644	621	629	91,800	629
2014-08-07	643	651	643	645	47,000	645
2014-08-06	660	661	650	653	56,700	653
2014-08-05	675	676	658	666	91,500	666
2014-08-04	646	668	646	667	80,900	667
2014-08-01	650	653	640	645	92,600	645
2014-07-31	666	666	657	658	40,000	658
2014-07-30	660	670	660	665	71,700	665
2014-07-29	672	673	658	659	94,500	659
2014-07-28	683	689	675	679	124,900	679
2014-07-25	657	692	657	690	299,100	690
2014-07-24	646	664	643	658	267,900	658
2014-07-23	630	645	625	642	158,700	642
2014-07-22	618	627	618	627	40,300	627
2014-07-18	615	619	614	614	72,400	614
2014-07-17	626	627	620	620	55,200	620
2014-07-16	625	632	623	627	94,400	627
2014-07-15	632	634	625	627	69,100	627
2014-07-14	619	630	617	630	49,500	630
2014-07-11	618	621	615	619	63,000	619
2014-07-10	629	635	620	623	70,800	623
2014-07-09	634	634	627	628	38,700	628
2014-07-08	632	640	628	634	72,200	634
2014-07-07	628	635	627	630	69,600	630
2014-07-04	633	635	621	628	66,200	628
2014-07-03	638	638	630	632	41,400	632
2014-07-02	640	641	630	638	108,200	638
2014-07-01	632	640	628	637	105,700	637
2014-06-30	612	627	609	627	103,400	627
2014-06-27	612	619	608	614	134,400	614
2014-06-26	630	630	608	616	268,200	616
2014-06-25	637	639	620	625	328,900	625
2014-06-24	655	660	636	636	305,100	636
2014-06-23	642	655	638	650	410,100	650
2014-06-20	632	650	630	635	419,800	635
2014-06-19	631	636	629	631	147,200	631
2014-06-18	634	635	628	631	127,100	631
2014-06-17	645	645	631	634	119,700	634
2014-06-16	645	646	639	639	94,600	639
2014-06-13	639	642	637	640	92,900	640
2014-06-12	641	646	637	638	49,200	638
2014-06-11	642	646	637	642	63,400	642
2014-06-10	651	653	640	642	73,700	642
2014-06-09	657	657	648	649	58,600	649
2014-06-06	655	661	653	653	49,800	653
2014-06-05	661	666	655	657	36,900	657
2014-06-04	657	662	657	661	23,700	661
2014-06-03	664	665	658	662	31,300	662
2014-06-02	654	664	654	661	45,900	661
2014-05-30	660	665	650	658	36,500	658
2014-05-29	641	656	641	656	30,300	656
2014-05-28	644	654	644	645	16,200	645
2014-05-27	652	669	646	646	36,300	646
2014-05-26	648	663	648	657	18,600	657
2014-05-23	640	650	634	643	36,700	643
2014-05-22	633	659	630	634	27,400	634
2014-05-21	642	642	627	634	30,600	634
2014-05-20	650	656	646	647	14,400	647
2014-05-19	670	678	642	650	60,100	650
2014-05-16	684	685	673	674	32,900	674
2014-05-15	688	695	683	692	11,100	692
2014-05-14	681	696	677	691	24,600	691
2014-05-13	680	683	676	681	10,600	681
2014-05-12	685	687	678	681	23,100	681
2014-05-09	692	693	683	687	12,900	687
2014-05-08	692	697	688	694	10,900	694
2014-05-07	697	697	688	692	20,400	692
2014-05-02	693	698	690	692	16,500	692
2014-05-01	683	694	681	690	22,400	690
2014-04-30	687	691	685	687	20,400	687
2014-04-28	689	692	686	691	15,900	691
2014-04-25	692	693	686	689	26,000	689
2014-04-24	683	688	682	685	8,500	685
2014-04-23	683	691	681	687	16,200	687
2014-04-22	686	696	683	683	53,600	683
2014-04-21	695	696	688	690	12,500	690
2014-04-18	699	699	688	695	17,600	695
2014-04-17	689	699	688	699	29,400	699
2014-04-16	675	688	675	685	35,800	685
2014-04-15	680	680	660	677	97,400	677
2014-04-14	700	709	694	703	24,600	703
2014-04-11	685	706	680	699	39,000	699
2014-04-10	711	719	693	693	45,100	693
2014-04-09	717	729	700	703	44,900	703
2014-04-08	734	734	714	730	39,200	730
2014-04-07	748	749	735	736	27,900	736
2014-04-04	739	758	738	758	56,200	758
2014-04-03	725	740	725	735	49,400	735
2014-04-02	715	735	712	721	42,100	721
2014-04-01	716	716	710	715	25,200	715
2014-03-31	715	715	707	708	13,800	708
2014-03-28	700	707	696	706	14,500	706
2014-03-27	697	699	680	697	15,400	697
2014-03-26	69,000	69,800	68,300	68,800	259	688
2014-03-25	70,000	70,000	68,800	68,800	288	688
2014-03-24	68,800	70,000	68,800	70,000	262	700
2014-03-20	70,000	70,600	67,500	69,400	572	694
2014-03-19	70,300	70,800	69,800	70,600	245	706
2014-03-18	69,200	70,900	69,200	70,600	206	706
2014-03-17	70,600	71,000	69,500	70,100	539	701
2014-03-14	71,600	71,900	70,000	71,900	498	719
2014-03-13	72,400	72,900	70,600	72,000	421	720
2014-03-12	73,500	73,800	72,500	72,800	348	728
2014-03-11	74,300	74,800	73,500	74,100	497	741
2014-03-10	72,700	74,700	72,700	74,100	481	741
2014-03-07	72,300	73,400	72,300	72,800	348	728
2014-03-06	71,800	72,800	71,000	72,300	239	723
2014-03-05	71,000	72,300	71,000	71,800	212	718
2014-03-04	70,600	71,000	70,200	70,500	288	705
2014-03-03	72,100	72,500	70,600	71,200	275	712
2014-02-28	71,400	73,000	71,300	72,700	420	727
2014-02-27	72,600	73,000	72,000	72,300	436	723
2014-02-26	72,600	72,700	72,000	72,300	202	723
2014-02-25	72,000	72,600	71,500	72,600	333	726
2014-02-24	71,800	73,000	70,500	71,000	633	710
2014-02-21	70,500	71,600	70,500	71,500	390	715
2014-02-20	70,700	71,400	70,100	70,400	361	704
2014-02-19	74,000	74,000	71,100	71,700	896	717
2014-02-18	71,400	75,500	70,600	73,700	1,115	737
2014-02-17	69,300	71,300	68,600	71,200	374	712
2014-02-14	71,100	71,300	68,800	69,100	732	691
2014-02-13	73,500	73,500	70,000	70,500	974	705
2014-02-12	76,800	76,800	73,600	74,000	676	740
2014-02-10	74,800	75,600	73,800	75,500	710	755
2014-02-07	71,900	74,500	71,900	73,300	949	733
2014-02-06	69,000	72,900	68,300	71,100	1,443	711
2014-02-05	70,900	71,800	65,500	68,300	4,595	683
2014-02-04	64,500	69,500	63,500	66,900	2,823	669
2014-02-03	73,500	73,500	69,800	70,000	2,312	700
2014-01-31	78,000	78,000	73,100	74,500	2,018	745
2014-01-30	77,900	78,300	76,000	76,300	1,810	763
2014-01-29	79,000	79,800	78,200	79,200	706	792
2014-01-28	80,000	82,100	77,700	77,700	2,128	777
2014-01-27	82,800	82,900	78,900	79,400	3,390	794
2014-01-24	85,400	85,500	83,300	84,800	1,559	848
2014-01-23	86,100	87,000	84,800	85,100	1,615	851
2014-01-22	87,300	87,300	86,100	86,200	1,362	862
2014-01-21	89,400	89,400	87,200	87,700	1,970	877
2014-01-20	89,800	90,500	88,600	88,800	1,170	888
2014-01-17	88,500	89,800	88,200	88,800	1,473	888
2014-01-16	89,100	90,400	88,800	88,800	1,035	888
2014-01-15	92,600	92,600	89,000	90,500	2,119	905
2014-01-14	89,100	93,000	89,000	92,000	1,172	920
2014-01-10	89,100	90,500	89,100	90,300	531	903
2014-01-09	90,500	91,000	89,300	90,600	370	906
2014-01-08	91,400	91,400	90,300	91,000	335	910
2014-01-07	92,000	92,000	89,000	91,200	621	912
2014-01-06	93,200	93,400	91,900	92,100	687	921

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