3244 サムティ(株) の時系列データ [2016年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2016-12-30	1,122	1,136	1,120	1,135	74,900	1,135
2016-12-29	1,140	1,143	1,120	1,131	100,600	1,131
2016-12-28	1,124	1,143	1,119	1,139	289,400	1,139
2016-12-27	1,120	1,125	1,117	1,118	201,700	1,118
2016-12-26	1,110	1,121	1,107	1,116	198,400	1,116
2016-12-22	1,094	1,112	1,088	1,109	207,700	1,109
2016-12-21	1,108	1,109	1,094	1,096	133,000	1,096
2016-12-20	1,090	1,106	1,087	1,103	249,700	1,103
2016-12-19	1,085	1,090	1,077	1,085	156,900	1,085
2016-12-16	1,088	1,088	1,071	1,072	93,800	1,072
2016-12-15	1,087	1,094	1,071	1,076	123,800	1,076
2016-12-14	1,105	1,107	1,084	1,085	135,300	1,085
2016-12-13	1,076	1,103	1,075	1,099	329,900	1,099
2016-12-12	1,081	1,085	1,070	1,074	188,400	1,074
2016-12-09	1,086	1,092	1,078	1,082	239,100	1,082
2016-12-08	1,075	1,086	1,075	1,086	236,100	1,086
2016-12-07	1,064	1,074	1,061	1,074	186,300	1,074
2016-12-06	1,049	1,059	1,046	1,059	150,300	1,059
2016-12-05	1,051	1,053	1,033	1,035	213,000	1,035
2016-12-02	1,053	1,061	1,051	1,054	163,400	1,054
2016-12-01	1,071	1,073	1,047	1,052	234,100	1,052
2016-11-30	1,050	1,071	1,050	1,065	193,000	1,065
2016-11-29	1,066	1,067	1,050	1,050	329,000	1,050
2016-11-28	1,080	1,080	1,061	1,070	703,300	1,070
2016-11-25	1,125	1,130	1,109	1,113	1,095,300	1,113
2016-11-24	1,125	1,135	1,124	1,131	447,300	1,131
2016-11-22	1,123	1,124	1,103	1,122	256,800	1,122
2016-11-21	1,098	1,129	1,098	1,122	415,500	1,122
2016-11-18	1,092	1,098	1,090	1,094	219,100	1,094
2016-11-17	1,082	1,091	1,077	1,089	203,100	1,089
2016-11-16	1,084	1,084	1,073	1,078	205,600	1,078
2016-11-15	1,085	1,086	1,071	1,076	158,200	1,076
2016-11-14	1,076	1,092	1,076	1,082	182,400	1,082
2016-11-11	1,083	1,095	1,072	1,076	237,300	1,076
2016-11-10	1,081	1,092	1,067	1,076	212,400	1,076
2016-11-09	1,078	1,080	1,012	1,035	450,800	1,035
2016-11-08	1,083	1,087	1,067	1,073	126,100	1,073
2016-11-07	1,065	1,084	1,065	1,080	104,700	1,080
2016-11-04	1,061	1,069	1,055	1,061	160,300	1,061
2016-11-02	1,081	1,081	1,065	1,074	194,200	1,074
2016-11-01	1,095	1,095	1,082	1,088	115,400	1,088
2016-10-31	1,080	1,092	1,077	1,091	166,700	1,091
2016-10-28	1,078	1,078	1,064	1,077	167,300	1,077
2016-10-27	1,061	1,082	1,060	1,077	169,700	1,077
2016-10-26	1,047	1,063	1,043	1,063	161,800	1,063
2016-10-25	1,040	1,045	1,039	1,041	151,000	1,041
2016-10-24	1,032	1,044	1,032	1,040	107,100	1,040
2016-10-21	1,040	1,041	1,028	1,031	108,500	1,031
2016-10-20	1,016	1,052	1,015	1,040	274,700	1,040
2016-10-19	1,017	1,018	1,011	1,015	147,700	1,015
2016-10-17	1,006	1,014	1,000	1,014	114,000	1,014
2016-10-13	1,006	1,008	1,000	1,003	136,000	1,003
2016-10-12	1,000	1,010	999	1,000	192,200	1,000
2016-10-11	1,000	1,017	995	1,000	579,800	1,000
2016-10-07	1,051	1,058	1,048	1,054	188,900	1,054
2016-10-06	1,050	1,053	1,044	1,048	180,100	1,048
2016-10-05	1,055	1,056	1,048	1,053	165,400	1,053
2016-10-04	1,059	1,059	1,049	1,056	141,700	1,056
2016-10-03	1,054	1,059	1,048	1,057	122,700	1,057
2016-09-30	1,039	1,049	1,028	1,046	123,200	1,046
2016-09-29	1,042	1,052	1,039	1,043	136,300	1,043
2016-09-28	1,020	1,039	1,016	1,034	131,800	1,034
2016-09-27	1,007	1,020	997	1,020	135,000	1,020
2016-09-26	1,013	1,018	1,006	1,010	103,900	1,010
2016-09-23	1,005	1,015	1,003	1,010	117,500	1,010
2016-09-21	994	1,013	989	1,012	111,400	1,012
2016-09-20	989	998	982	994	95,700	994
2016-09-16	978	987	972	984	46,300	984
2016-09-15	985	985	970	978	119,700	978
2016-09-14	990	998	987	992	48,000	992
2016-09-13	994	1,004	989	990	101,100	990
2016-09-12	986	994	980	993	128,200	993
2016-09-09	1,004	1,007	996	999	74,500	999
2016-09-08	1,013	1,013	998	1,001	109,300	1,001
2016-09-07	1,005	1,017	996	1,007	186,000	1,007
2016-09-06	1,000	1,010	992	1,008	104,900	1,008
2016-09-05	990	1,000	984	995	91,300	995
2016-09-02	976	981	975	979	56,700	979
2016-09-01	977	984	970	974	62,600	974
2016-08-31	970	973	964	972	39,200	972
2016-08-30	975	978	958	964	126,500	964
2016-08-29	974	978	970	975	75,700	975
2016-08-26	968	968	953	959	94,700	959
2016-08-25	973	975	966	968	42,900	968
2016-08-24	973	973	964	968	33,100	968
2016-08-23	969	975	965	967	48,000	967
2016-08-22	955	970	952	968	45,800	968
2016-08-19	965	969	950	952	116,900	952
2016-08-18	980	981	961	962	117,400	962
2016-08-17	984	992	977	980	94,000	980
2016-08-16	1,013	1,020	982	984	127,300	984
2016-08-15	1,029	1,029	1,013	1,023	33,600	1,023
2016-08-12	1,008	1,029	1,003	1,029	96,900	1,029
2016-08-10	995	1,000	991	998	51,500	998
2016-08-09	995	1,006	995	1,004	58,900	1,004
2016-08-08	989	1,004	976	995	126,000	995
2016-08-05	994	998	974	979	69,000	979
2016-08-04	985	997	968	990	127,800	990
2016-08-03	991	998	981	988	103,600	988
2016-08-02	1,013	1,013	998	1,003	84,500	1,003
2016-08-01	1,027	1,030	1,013	1,017	62,300	1,017
2016-07-29	1,022	1,062	1,005	1,035	149,700	1,035
2016-07-28	1,021	1,034	1,007	1,022	177,000	1,022
2016-07-27	1,019	1,033	1,007	1,026	106,600	1,026
2016-07-26	1,015	1,023	1,003	1,012	111,400	1,012
2016-07-25	1,018	1,031	1,013	1,022	83,600	1,022
2016-07-22	1,020	1,031	1,011	1,018	84,100	1,018
2016-07-21	1,038	1,063	1,033	1,044	158,000	1,044
2016-07-20	1,020	1,034	1,012	1,033	90,800	1,033
2016-07-19	1,024	1,028	1,006	1,023	170,100	1,023
2016-07-15	1,044	1,052	1,016	1,017	142,400	1,017
2016-07-14	986	1,050	986	1,043	309,500	1,043
2016-07-13	1,006	1,015	985	988	153,400	988
2016-07-12	957	993	956	986	258,800	986
2016-07-11	931	939	912	928	284,300	928
2016-07-08	952	961	938	938	190,100	938
2016-07-07	962	968	954	967	138,600	967
2016-07-06	985	985	952	976	137,300	976
2016-07-05	1,003	1,003	977	990	130,200	990
2016-07-04	986	1,003	975	996	159,400	996
2016-07-01	970	978	959	978	113,300	978
2016-06-30	950	963	942	954	118,200	954
2016-06-29	936	942	925	930	169,100	930
2016-06-28	921	935	905	923	170,900	923
2016-06-27	924	945	918	925	199,400	925
2016-06-24	985	989	892	914	283,500	914
2016-06-23	961	980	952	976	90,700	976
2016-06-22	964	971	955	969	80,000	969
2016-06-21	968	980	945	964	181,000	964
2016-06-20	942	969	934	968	92,600	968
2016-06-17	943	944	919	923	141,400	923
2016-06-16	964	968	920	933	227,800	933
2016-06-15	976	977	953	959	315,300	959
2016-06-14	1,011	1,019	980	983	190,100	983
2016-06-13	1,015	1,040	1,015	1,020	124,500	1,020
2016-06-10	1,077	1,077	1,025	1,035	194,400	1,035
2016-06-09	1,051	1,058	1,044	1,047	76,100	1,047
2016-06-08	1,058	1,058	1,036	1,050	110,200	1,050
2016-06-07	1,034	1,058	1,030	1,053	132,100	1,053
2016-06-06	1,030	1,037	1,013	1,034	139,700	1,034
2016-06-03	1,033	1,059	1,030	1,055	131,600	1,055
2016-06-02	1,037	1,042	1,026	1,029	119,400	1,029
2016-06-01	1,068	1,068	1,044	1,047	209,200	1,047
2016-05-31	1,081	1,081	1,067	1,078	70,500	1,078
2016-05-30	1,083	1,083	1,067	1,083	73,900	1,083
2016-05-27	1,063	1,082	1,061	1,078	98,000	1,078
2016-05-26	1,084	1,084	1,064	1,068	103,800	1,068
2016-05-25	1,092	1,096	1,067	1,078	108,800	1,078
2016-05-24	1,090	1,097	1,078	1,084	70,000	1,084
2016-05-23	1,094	1,095	1,079	1,093	61,300	1,093
2016-05-20	1,081	1,097	1,081	1,089	80,600	1,089
2016-05-19	1,090	1,096	1,080	1,085	64,000	1,085
2016-05-18	1,098	1,103	1,074	1,083	108,800	1,083
2016-05-17	1,091	1,108	1,085	1,101	65,500	1,101
2016-05-16	1,111	1,119	1,084	1,086	125,200	1,086
2016-05-13	1,109	1,127	1,094	1,117	105,600	1,117
2016-05-12	1,106	1,119	1,103	1,118	52,800	1,118
2016-05-11	1,146	1,150	1,118	1,122	112,300	1,122
2016-05-10	1,100	1,140	1,097	1,139	164,000	1,139
2016-05-09	1,089	1,104	1,073	1,097	274,600	1,097
2016-05-06	1,073	1,087	1,045	1,086	198,500	1,086
2016-05-02	1,033	1,064	1,032	1,060	178,200	1,060
2016-04-28	1,126	1,136	1,041	1,077	343,900	1,077
2016-04-27	1,106	1,130	1,093	1,117	334,600	1,117
2016-04-26	1,140	1,144	1,093	1,111	180,100	1,111
2016-04-25	1,154	1,165	1,127	1,143	280,800	1,143
2016-04-22	1,100	1,147	1,095	1,146	472,000	1,146
2016-04-21	1,079	1,112	1,069	1,103	438,300	1,103
2016-04-20	1,038	1,074	1,038	1,068	255,300	1,068
2016-04-19	1,031	1,042	1,016	1,038	336,700	1,038
2016-04-18	1,022	1,036	1,012	1,016	242,200	1,016
2016-04-15	1,041	1,069	1,035	1,049	262,800	1,049
2016-04-14	1,061	1,065	1,045	1,053	262,100	1,053
2016-04-13	1,044	1,058	1,026	1,049	280,400	1,049
2016-04-12	1,024	1,051	1,018	1,025	289,800	1,025
2016-04-11	1,081	1,081	1,011	1,026	650,300	1,026
2016-04-08	1,065	1,103	1,040	1,092	340,000	1,092
2016-04-07	1,070	1,096	1,061	1,080	276,000	1,080
2016-04-06	1,030	1,083	1,030	1,076	283,800	1,076
2016-04-05	1,110	1,122	1,043	1,046	283,800	1,046
2016-04-04	1,118	1,130	1,101	1,108	219,600	1,108
2016-04-01	1,150	1,150	1,100	1,120	268,600	1,120
2016-03-31	1,149	1,170	1,145	1,148	219,500	1,148
2016-03-30	1,170	1,182	1,150	1,151	270,500	1,151
2016-03-29	1,172	1,184	1,157	1,170	270,900	1,170
2016-03-28	1,189	1,198	1,173	1,184	201,800	1,184
2016-03-25	1,159	1,188	1,153	1,186	212,300	1,186
2016-03-24	1,160	1,175	1,144	1,151	221,300	1,151
2016-03-23	1,121	1,165	1,121	1,143	275,100	1,143
2016-03-22	1,118	1,128	1,107	1,117	148,200	1,117
2016-03-18	1,100	1,117	1,088	1,108	111,700	1,108
2016-03-17	1,119	1,135	1,100	1,114	176,600	1,114
2016-03-16	1,096	1,119	1,089	1,112	214,300	1,112
2016-03-15	1,089	1,117	1,084	1,090	109,000	1,090
2016-03-14	1,108	1,122	1,099	1,101	242,700	1,101
2016-03-11	1,045	1,094	1,039	1,092	168,400	1,092
2016-03-10	1,047	1,060	1,032	1,051	101,900	1,051
2016-03-09	1,034	1,053	1,023	1,046	135,300	1,046
2016-03-08	1,059	1,062	1,020	1,050	168,500	1,050
2016-03-07	1,069	1,078	1,040	1,046	125,800	1,046
2016-03-04	1,006	1,059	1,006	1,049	245,200	1,049
2016-03-03	1,001	1,026	1,000	1,016	201,200	1,016
2016-03-02	1,015	1,018	999	1,004	203,400	1,004
2016-03-01	990	1,010	985	1,003	118,500	1,003
2016-02-29	1,002	1,005	986	986	110,200	986
2016-02-26	1,025	1,033	990	994	186,500	994
2016-02-25	1,002	1,030	990	1,008	183,600	1,008
2016-02-24	980	1,006	957	992	143,100	992
2016-02-23	1,047	1,047	992	1,000	156,100	1,000
2016-02-22	1,008	1,037	995	1,029	179,600	1,029
2016-02-19	984	1,016	981	1,008	164,500	1,008
2016-02-18	1,012	1,026	991	997	171,300	997
2016-02-17	993	1,018	960	975	224,500	975
2016-02-16	973	1,037	969	1,001	291,300	1,001
2016-02-15	944	977	927	969	254,800	969
2016-02-12	900	925	880	883	326,000	883
2016-02-10	990	1,002	925	956	289,300	956
2016-02-09	992	995	956	978	360,000	978
2016-02-08	1,002	1,056	1,002	1,041	155,300	1,041
2016-02-05	1,050	1,067	1,007	1,030	188,100	1,030
2016-02-04	1,098	1,109	1,056	1,081	209,600	1,081
2016-02-03	1,110	1,130	1,095	1,128	275,200	1,128
2016-02-02	1,142	1,172	1,127	1,155	227,400	1,155
2016-02-01	1,218	1,219	1,158	1,172	530,700	1,172
2016-01-29	1,058	1,181	1,043	1,171	792,300	1,171
2016-01-28	1,076	1,085	1,036	1,044	584,200	1,044
2016-01-27	986	1,053	985	1,046	745,200	1,046
2016-01-26	956	969	932	933	224,500	933
2016-01-25	960	989	940	971	320,800	971
2016-01-22	966	968	911	947	583,200	947
2016-01-21	937	978	921	921	338,100	921
2016-01-20	1,003	1,009	951	952	422,700	952
2016-01-19	1,005	1,017	986	1,016	256,300	1,016
2016-01-18	1,006	1,022	984	1,010	301,000	1,010
2016-01-15	1,066	1,077	1,026	1,031	190,100	1,031
2016-01-14	1,055	1,060	1,010	1,057	365,800	1,057
2016-01-13	1,139	1,149	1,087	1,092	525,400	1,092
2016-01-12	1,212	1,214	1,111	1,115	686,900	1,115
2016-01-08	1,111	1,150	1,096	1,098	279,300	1,098
2016-01-07	1,166	1,189	1,130	1,139	206,600	1,139
2016-01-06	1,218	1,226	1,177	1,186	193,500	1,186
2016-01-05	1,220	1,232	1,201	1,211	130,300	1,211
2016-01-04	1,264	1,269	1,223	1,228	182,700	1,228

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