3244 サムティ(株) の時系列データ [2018年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2018-12-28	1,232	1,257	1,228	1,257	217,100	1,257
2018-12-27	1,238	1,261	1,221	1,243	364,500	1,243
2018-12-26	1,146	1,178	1,138	1,164	338,700	1,164
2018-12-25	1,180	1,186	1,116	1,123	768,000	1,123
2018-12-21	1,245	1,245	1,201	1,230	524,400	1,230
2018-12-20	1,298	1,300	1,248	1,258	773,500	1,258
2018-12-19	1,271	1,300	1,248	1,298	689,500	1,298
2018-12-18	1,286	1,289	1,260	1,271	401,400	1,271
2018-12-17	1,279	1,305	1,270	1,294	339,200	1,294
2018-12-14	1,306	1,315	1,280	1,284	443,700	1,284
2018-12-13	1,302	1,318	1,296	1,311	515,700	1,311
2018-12-12	1,313	1,324	1,295	1,304	435,700	1,304
2018-12-11	1,331	1,341	1,287	1,296	1,364,200	1,296
2018-12-10	1,365	1,373	1,323	1,328	1,075,700	1,328
2018-12-07	1,395	1,410	1,373	1,386	1,332,500	1,386
2018-12-06	1,439	1,446	1,385	1,389	1,416,800	1,389
2018-12-05	1,461	1,473	1,439	1,448	753,200	1,448
2018-12-04	1,555	1,559	1,488	1,491	793,000	1,491
2018-12-03	1,520	1,555	1,520	1,549	822,400	1,549
2018-11-30	1,521	1,524	1,502	1,516	428,600	1,516
2018-11-29	1,541	1,550	1,528	1,528	406,800	1,528
2018-11-28	1,520	1,557	1,511	1,546	950,600	1,546
2018-11-27	1,601	1,612	1,575	1,592	1,158,100	1,592
2018-11-26	1,600	1,612	1,591	1,599	660,500	1,599
2018-11-22	1,623	1,632	1,584	1,584	743,400	1,584
2018-11-21	1,638	1,642	1,590	1,630	579,600	1,630
2018-11-20	1,615	1,639	1,608	1,622	413,400	1,622
2018-11-19	1,584	1,612	1,583	1,603	415,600	1,603
2018-11-16	1,600	1,604	1,563	1,569	351,500	1,569
2018-11-15	1,620	1,622	1,593	1,600	477,600	1,600
2018-11-14	1,613	1,630	1,596	1,616	699,100	1,616
2018-11-13	1,538	1,577	1,505	1,573	521,800	1,573
2018-11-12	1,612	1,616	1,546	1,550	784,000	1,550
2018-11-09	1,604	1,618	1,600	1,602	455,900	1,602
2018-11-08	1,655	1,660	1,599	1,602	588,800	1,602
2018-11-07	1,564	1,643	1,552	1,618	886,400	1,618
2018-11-06	1,563	1,563	1,528	1,545	441,300	1,545
2018-11-05	1,489	1,548	1,487	1,527	497,700	1,527
2018-11-02	1,463	1,482	1,457	1,482	380,400	1,482
2018-11-01	1,478	1,484	1,448	1,457	352,300	1,457
2018-10-31	1,473	1,479	1,447	1,478	593,400	1,478
2018-10-30	1,450	1,459	1,413	1,458	591,100	1,458
2018-10-29	1,483	1,508	1,450	1,454	613,300	1,454
2018-10-26	1,488	1,515	1,475	1,489	530,900	1,489
2018-10-25	1,517	1,520	1,482	1,489	1,117,800	1,489
2018-10-24	1,555	1,555	1,515	1,517	581,800	1,517
2018-10-23	1,560	1,567	1,545	1,548	459,200	1,548
2018-10-22	1,570	1,575	1,552	1,563	349,600	1,563
2018-10-19	1,563	1,575	1,560	1,570	402,600	1,570
2018-10-18	1,614	1,641	1,570	1,575	721,700	1,575
2018-10-17	1,604	1,614	1,575	1,599	662,100	1,599
2018-10-16	1,602	1,611	1,558	1,567	475,100	1,567
2018-10-15	1,649	1,663	1,600	1,604	391,300	1,604
2018-10-12	1,601	1,643	1,597	1,637	397,400	1,637
2018-10-11	1,560	1,624	1,552	1,618	559,100	1,618
2018-10-10	1,648	1,653	1,590	1,603	1,084,000	1,603
2018-10-09	1,688	1,694	1,618	1,620	686,100	1,620
2018-10-05	1,684	1,688	1,668	1,683	283,800	1,683
2018-10-04	1,693	1,698	1,672	1,691	425,400	1,691
2018-10-03	1,701	1,703	1,680	1,687	453,800	1,687
2018-10-02	1,705	1,708	1,688	1,700	498,200	1,700
2018-10-01	1,639	1,707	1,610	1,686	885,200	1,686
2018-09-28	1,702	1,704	1,635	1,646	1,084,900	1,646
2018-09-27	1,702	1,717	1,675	1,692	577,400	1,692
2018-09-26	1,700	1,727	1,648	1,680	1,153,700	1,680
2018-09-25	1,750	1,803	1,750	1,794	1,068,900	1,794
2018-09-21	1,764	1,765	1,745	1,752	1,650,800	1,752
2018-09-20	1,803	1,830	1,767	1,774	1,603,600	1,774
2018-09-19	1,746	1,917	1,726	1,803	2,142,900	1,803
2018-09-18	2,043	2,155	2,032	2,086	620,000	2,086
2018-09-14	2,030	2,082	2,017	2,029	473,600	2,029
2018-09-13	2,006	2,037	1,966	2,015	531,200	2,015
2018-09-12	2,077	2,077	1,991	2,006	328,900	2,006
2018-09-11	2,055	2,070	2,006	2,035	444,400	2,035
2018-09-10	2,057	2,097	2,041	2,056	389,300	2,056
2018-09-07	2,136	2,140	2,072	2,076	479,400	2,076
2018-09-06	2,160	2,183	2,131	2,162	255,900	2,162
2018-09-05	2,199	2,218	2,136	2,148	324,300	2,148
2018-09-04	2,262	2,288	2,171	2,177	633,400	2,177
2018-09-03	2,320	2,331	2,235	2,254	713,800	2,254
2018-08-31	2,356	2,450	2,340	2,395	969,800	2,395
2018-08-30	2,266	2,380	2,256	2,358	1,396,500	2,358
2018-08-29	1,946	2,226	1,939	2,209	1,490,800	2,209
2018-08-28	1,940	1,961	1,926	1,939	198,600	1,939
2018-08-27	1,880	1,918	1,872	1,914	123,700	1,914
2018-08-24	1,863	1,877	1,851	1,862	123,100	1,862
2018-08-23	1,833	1,857	1,827	1,853	118,900	1,853
2018-08-22	1,808	1,825	1,803	1,824	186,800	1,824
2018-08-21	1,810	1,822	1,803	1,814	126,800	1,814
2018-08-20	1,822	1,839	1,807	1,809	117,100	1,809
2018-08-17	1,827	1,828	1,805	1,822	167,700	1,822
2018-08-16	1,850	1,857	1,812	1,817	254,800	1,817
2018-08-15	1,900	1,915	1,871	1,875	185,100	1,875
2018-08-14	1,844	1,889	1,837	1,889	144,300	1,889
2018-08-13	1,870	1,876	1,841	1,844	165,400	1,844
2018-08-10	1,905	1,916	1,874	1,883	119,400	1,883
2018-08-09	1,900	1,905	1,878	1,904	105,600	1,904
2018-08-08	1,906	1,908	1,886	1,900	239,300	1,900
2018-08-07	1,933	1,935	1,850	1,904	394,600	1,904
2018-08-06	1,954	1,976	1,943	1,959	105,900	1,959
2018-08-03	1,995	2,003	1,951	1,955	164,000	1,955
2018-08-02	2,017	2,055	1,995	2,000	205,200	2,000
2018-08-01	2,000	2,043	1,994	2,019	249,200	2,019
2018-07-31	1,969	1,981	1,941	1,974	163,800	1,974
2018-07-30	2,003	2,003	1,971	1,980	313,800	1,980
2018-07-27	2,027	2,075	1,997	2,006	277,500	2,006
2018-07-26	1,982	2,018	1,982	2,017	113,200	2,017
2018-07-25	1,997	2,004	1,979	1,984	82,600	1,984
2018-07-24	1,990	1,996	1,968	1,987	122,900	1,987
2018-07-23	1,955	1,986	1,935	1,977	162,200	1,977
2018-07-20	1,955	1,989	1,950	1,968	143,500	1,968
2018-07-19	1,979	1,979	1,928	1,950	199,500	1,950
2018-07-18	2,032	2,043	1,982	1,982	243,600	1,982
2018-07-17	2,051	2,055	1,998	2,026	254,400	2,026
2018-07-13	1,941	2,080	1,919	2,024	651,800	2,024
2018-07-12	1,871	1,929	1,852	1,920	251,100	1,920
2018-07-11	1,900	1,901	1,877	1,881	178,000	1,881
2018-07-10	1,940	1,962	1,917	1,924	139,700	1,924
2018-07-09	1,952	1,970	1,914	1,929	169,700	1,929
2018-07-06	1,900	1,961	1,900	1,948	258,600	1,948
2018-07-05	1,902	1,911	1,860	1,863	168,400	1,863
2018-07-04	1,900	1,928	1,883	1,909	147,900	1,909
2018-07-03	1,929	1,949	1,902	1,918	136,700	1,918
2018-07-02	2,017	2,017	1,927	1,933	269,300	1,933
2018-06-29	2,026	2,063	2,004	2,030	182,000	2,030
2018-06-28	2,050	2,053	1,984	2,024	188,700	2,024
2018-06-27	2,059	2,074	2,032	2,048	153,000	2,048
2018-06-26	2,057	2,078	2,039	2,057	171,500	2,057
2018-06-25	2,160	2,164	2,084	2,089	139,300	2,089
2018-06-22	2,164	2,185	2,135	2,144	142,600	2,144
2018-06-21	2,218	2,223	2,177	2,180	89,900	2,180
2018-06-20	2,195	2,216	2,166	2,209	146,700	2,209
2018-06-19	2,220	2,226	2,153	2,182	129,400	2,182
2018-06-18	2,275	2,283	2,215	2,238	128,500	2,238
2018-06-15	2,316	2,317	2,257	2,275	157,200	2,275
2018-06-14	2,253	2,311	2,251	2,293	194,500	2,293
2018-06-13	2,221	2,277	2,221	2,260	126,000	2,260
2018-06-12	2,284	2,310	2,183	2,212	250,800	2,212
2018-06-11	2,139	2,293	2,127	2,273	442,900	2,273
2018-06-08	2,111	2,135	2,111	2,127	122,700	2,127
2018-06-07	2,120	2,125	2,105	2,120	107,500	2,120
2018-06-06	2,068	2,111	2,068	2,108	148,500	2,108
2018-06-05	2,120	2,120	2,061	2,064	185,800	2,064
2018-06-04	2,099	2,124	2,094	2,120	148,900	2,120
2018-06-01	2,110	2,111	2,043	2,069	195,100	2,069
2018-05-31	2,058	2,130	2,037	2,115	501,400	2,115
2018-05-30	2,014	2,056	2,003	2,047	135,800	2,047
2018-05-29	2,040	2,046	2,004	2,046	104,600	2,046
2018-05-28	2,049	2,055	2,026	2,045	78,200	2,045
2018-05-25	2,039	2,045	1,988	2,035	136,800	2,035
2018-05-24	2,074	2,075	2,037	2,055	140,800	2,055
2018-05-23	2,114	2,114	2,075	2,094	92,300	2,094
2018-05-22	2,136	2,138	2,100	2,114	138,100	2,114
2018-05-21	2,099	2,135	2,099	2,130	149,200	2,130
2018-05-18	2,100	2,105	2,084	2,098	76,100	2,098
2018-05-17	2,085	2,111	2,079	2,097	85,000	2,097
2018-05-16	2,070	2,099	2,065	2,078	170,900	2,078
2018-05-15	2,102	2,119	2,064	2,079	178,000	2,079
2018-05-14	2,120	2,138	2,097	2,100	160,000	2,100
2018-05-11	2,080	2,120	2,072	2,109	127,700	2,109
2018-05-10	2,085	2,108	2,076	2,086	97,700	2,086
2018-05-09	2,097	2,110	2,063	2,072	142,000	2,072
2018-05-08	2,110	2,132	2,084	2,089	149,900	2,089
2018-05-07	2,087	2,121	2,071	2,113	164,800	2,113
2018-05-02	2,043	2,083	2,043	2,066	131,800	2,066
2018-05-01	2,038	2,075	2,030	2,046	130,400	2,046
2018-04-27	2,061	2,062	2,020	2,030	176,900	2,030
2018-04-26	2,064	2,070	2,014	2,055	325,800	2,055
2018-04-25	2,085	2,114	2,066	2,083	141,100	2,083
2018-04-24	2,117	2,122	2,082	2,107	193,400	2,107
2018-04-23	2,090	2,123	2,077	2,119	189,700	2,119
2018-04-20	2,087	2,135	2,060	2,087	554,300	2,087
2018-04-19	2,294	2,338	2,053	2,066	1,297,100	2,066
2018-04-18	2,189	2,310	2,189	2,280	1,104,500	2,280
2018-04-17	2,058	2,215	2,058	2,179	1,032,400	2,179
2018-04-16	1,950	2,065	1,931	2,048	789,700	2,048
2018-04-13	1,839	1,965	1,816	1,944	584,100	1,944
2018-04-12	1,818	1,855	1,811	1,813	116,000	1,813
2018-04-11	1,835	1,839	1,802	1,825	119,900	1,825
2018-04-10	1,832	1,848	1,821	1,837	100,500	1,837
2018-04-09	1,825	1,849	1,821	1,840	86,600	1,840
2018-04-06	1,853	1,880	1,828	1,829	128,900	1,829
2018-04-05	1,870	1,874	1,848	1,858	113,000	1,858
2018-04-04	1,857	1,878	1,849	1,860	129,500	1,860
2018-04-03	1,816	1,858	1,804	1,850	118,300	1,850
2018-03-30	1,829	1,876	1,828	1,850	196,500	1,850
2018-03-29	1,772	1,806	1,768	1,804	168,800	1,804
2018-03-28	1,757	1,777	1,733	1,749	143,500	1,749
2018-03-27	1,765	1,790	1,750	1,779	173,400	1,779
2018-03-26	1,732	1,746	1,697	1,743	134,500	1,743
2018-03-23	1,782	1,801	1,753	1,762	196,600	1,762
2018-03-22	1,850	1,854	1,826	1,845	142,200	1,845
2018-03-20	1,860	1,860	1,826	1,835	187,400	1,835
2018-03-19	1,914	1,937	1,869	1,883	207,800	1,883
2018-03-16	1,958	1,965	1,933	1,940	84,000	1,940
2018-03-15	1,959	1,959	1,925	1,959	201,400	1,959
2018-03-14	1,919	1,964	1,918	1,947	208,700	1,947
2018-03-13	1,898	1,920	1,883	1,920	116,200	1,920
2018-03-12	1,898	1,923	1,877	1,919	231,200	1,919
2018-03-09	1,884	1,900	1,869	1,883	168,900	1,883
2018-03-08	1,887	1,891	1,857	1,875	119,200	1,875
2018-03-07	1,847	1,907	1,835	1,870	217,500	1,870
2018-03-06	1,874	1,882	1,841	1,850	165,500	1,850
2018-03-05	1,900	1,903	1,841	1,861	207,300	1,861
2018-03-02	1,867	1,919	1,855	1,905	268,000	1,905
2018-03-01	1,902	1,904	1,868	1,896	149,100	1,896
2018-02-28	1,903	1,928	1,901	1,911	207,500	1,911
2018-02-27	1,943	1,953	1,884	1,886	253,900	1,886
2018-02-26	1,930	1,954	1,909	1,930	237,200	1,930
2018-02-23	1,840	1,900	1,839	1,896	334,700	1,896
2018-02-22	1,853	1,853	1,816	1,824	141,800	1,824
2018-02-21	1,878	1,881	1,858	1,867	151,200	1,867
2018-02-20	1,880	1,896	1,861	1,885	230,300	1,885
2018-02-19	1,853	1,908	1,853	1,883	266,800	1,883
2018-02-16	1,817	1,846	1,808	1,832	201,600	1,832
2018-02-15	1,786	1,813	1,765	1,802	171,000	1,802
2018-02-14	1,796	1,827	1,764	1,778	275,600	1,778
2018-02-13	1,861	1,872	1,803	1,805	243,800	1,805
2018-02-09	1,741	1,830	1,740	1,829	252,000	1,829
2018-02-08	1,816	1,871	1,816	1,857	343,900	1,857
2018-02-07	1,850	1,895	1,806	1,807	328,900	1,807
2018-02-06	1,822	1,862	1,731	1,789	495,400	1,789
2018-02-05	1,924	1,966	1,909	1,955	353,400	1,955
2018-02-02	2,000	2,012	1,955	1,976	209,700	1,976
2018-02-01	1,961	2,014	1,943	2,006	374,900	2,006
2018-01-31	1,924	1,980	1,913	1,957	410,700	1,957
2018-01-30	1,958	1,958	1,901	1,929	323,600	1,929
2018-01-29	1,988	2,005	1,958	1,968	249,300	1,968
2018-01-26	1,986	2,028	1,969	1,980	543,200	1,980
2018-01-25	1,958	1,978	1,940	1,976	402,700	1,976
2018-01-24	1,939	1,984	1,938	1,958	500,100	1,958
2018-01-23	1,930	1,946	1,919	1,930	237,700	1,930
2018-01-22	1,886	1,919	1,866	1,915	289,800	1,915
2018-01-19	1,858	1,889	1,858	1,885	208,300	1,885
2018-01-18	1,938	1,940	1,855	1,856	391,500	1,856
2018-01-17	1,945	1,979	1,926	1,939	509,100	1,939
2018-01-16	1,957	1,982	1,937	1,968	581,800	1,968
2018-01-15	1,868	1,959	1,821	1,947	765,400	1,947
2018-01-12	1,818	1,888	1,774	1,867	815,800	1,867
2018-01-11	1,787	1,827	1,774	1,814	401,000	1,814
2018-01-10	1,770	1,799	1,766	1,796	283,000	1,796
2018-01-09	1,703	1,760	1,703	1,756	471,700	1,756
2018-01-05	1,691	1,700	1,684	1,693	156,400	1,693
2018-01-04	1,695	1,701	1,675	1,685	205,100	1,685

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