3244 サムティ(株) の時系列データ [2019年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2019-12-30	2,225	2,249	2,221	2,246	222,200	2,246
2019-12-27	2,234	2,243	2,198	2,209	405,700	2,209
2019-12-26	2,265	2,274	2,238	2,240	227,800	2,240
2019-12-25	2,293	2,293	2,266	2,273	168,300	2,273
2019-12-24	2,259	2,290	2,258	2,285	250,900	2,285
2019-12-23	2,255	2,281	2,242	2,257	307,400	2,257
2019-12-20	2,210	2,257	2,202	2,241	387,800	2,241
2019-12-19	2,191	2,213	2,179	2,203	373,500	2,203
2019-12-18	2,184	2,188	2,157	2,184	360,900	2,184
2019-12-17	2,110	2,204	2,088	2,200	1,155,300	2,200
2019-12-16	2,081	2,122	2,079	2,114	486,000	2,114
2019-12-13	2,083	2,090	2,072	2,081	301,500	2,081
2019-12-12	2,069	2,074	2,042	2,070	246,500	2,070
2019-12-11	2,069	2,074	2,057	2,070	132,600	2,070
2019-12-10	2,056	2,078	2,052	2,078	152,700	2,078
2019-12-09	2,085	2,086	2,060	2,064	157,200	2,064
2019-12-06	2,058	2,083	2,052	2,079	270,600	2,079
2019-12-05	2,098	2,110	2,045	2,051	632,000	2,051
2019-12-04	2,042	2,100	2,038	2,085	517,800	2,085
2019-12-03	2,000	2,051	1,992	2,051	600,500	2,051
2019-12-02	2,080	2,088	2,028	2,028	859,500	2,028
2019-11-29	2,077	2,141	2,075	2,090	588,900	2,090
2019-11-28	2,108	2,117	2,075	2,075	1,272,800	2,075
2019-11-27	2,184	2,189	2,141	2,146	1,446,000	2,146
2019-11-26	2,176	2,197	2,176	2,188	651,900	2,188
2019-11-25	2,139	2,173	2,132	2,173	648,000	2,173
2019-11-22	2,126	2,142	2,117	2,128	321,000	2,128
2019-11-21	2,117	2,147	2,107	2,129	484,700	2,129
2019-11-20	2,136	2,140	2,108	2,122	534,800	2,122
2019-11-19	2,123	2,142	2,122	2,130	374,800	2,130
2019-11-18	2,110	2,136	2,109	2,127	396,900	2,127
2019-11-15	2,098	2,124	2,095	2,105	360,500	2,105
2019-11-14	2,131	2,139	2,094	2,095	443,300	2,095
2019-11-13	2,150	2,152	2,116	2,126	420,500	2,126
2019-11-12	2,135	2,153	2,132	2,147	318,900	2,147
2019-11-11	2,122	2,157	2,121	2,129	308,300	2,129
2019-11-08	2,150	2,151	2,106	2,117	636,200	2,117
2019-11-07	2,119	2,149	2,107	2,144	493,200	2,144
2019-11-06	2,075	2,111	2,068	2,108	476,500	2,108
2019-11-05	2,062	2,084	2,053	2,063	545,800	2,063
2019-11-01	2,044	2,057	2,033	2,057	309,300	2,057
2019-10-31	2,049	2,060	2,025	2,047	328,000	2,047
2019-10-30	2,037	2,058	2,024	2,043	397,800	2,043
2019-10-29	2,015	2,037	2,011	2,034	305,200	2,034
2019-10-28	2,028	2,028	1,995	2,005	358,500	2,005
2019-10-25	2,010	2,032	2,003	2,021	358,100	2,021
2019-10-24	1,997	2,010	1,988	2,008	182,200	2,008
2019-10-23	1,992	2,016	1,982	1,994	313,900	1,994
2019-10-21	1,975	1,987	1,966	1,979	221,500	1,979
2019-10-18	1,952	1,983	1,945	1,973	272,400	1,973
2019-10-17	1,951	1,970	1,934	1,939	411,000	1,939
2019-10-16	1,998	2,002	1,942	1,956	567,900	1,956
2019-10-15	2,000	2,023	1,978	1,987	600,700	1,987
2019-10-11	1,965	1,992	1,959	1,990	448,900	1,990
2019-10-10	1,964	1,983	1,928	1,969	699,600	1,969
2019-10-09	1,900	1,959	1,885	1,957	817,000	1,957
2019-10-08	1,876	1,937	1,864	1,919	870,500	1,919
2019-10-07	1,843	1,883	1,826	1,883	681,900	1,883
2019-10-04	1,814	1,849	1,756	1,845	889,500	1,845
2019-10-03	1,780	1,858	1,750	1,825	1,214,200	1,825
2019-10-02	1,920	1,955	1,796	1,814	2,031,100	1,814
2019-10-01	1,896	1,934	1,895	1,922	373,800	1,922
2019-09-30	1,924	1,933	1,868	1,884	491,300	1,884
2019-09-27	1,887	1,925	1,873	1,914	402,100	1,914
2019-09-26	1,880	1,891	1,870	1,884	325,100	1,884
2019-09-25	1,886	1,888	1,861	1,877	344,500	1,877
2019-09-24	1,880	1,926	1,875	1,886	311,900	1,886
2019-09-20	1,896	1,904	1,869	1,871	350,500	1,871
2019-09-19	1,888	1,910	1,878	1,880	325,700	1,880
2019-09-18	1,890	1,896	1,869	1,880	364,800	1,880
2019-09-17	1,865	1,920	1,854	1,886	587,600	1,886
2019-09-13	1,873	1,887	1,859	1,872	294,700	1,872
2019-09-12	1,880	1,883	1,821	1,859	779,100	1,859
2019-09-11	1,862	1,907	1,858	1,897	520,400	1,897
2019-09-10	1,881	1,881	1,855	1,866	234,400	1,866
2019-09-09	1,836	1,882	1,820	1,873	363,400	1,873
2019-09-06	1,848	1,860	1,830	1,837	205,300	1,837
2019-09-05	1,818	1,854	1,814	1,832	271,300	1,832
2019-09-04	1,808	1,816	1,791	1,811	207,100	1,811
2019-09-03	1,803	1,817	1,787	1,817	346,200	1,817
2019-09-02	1,819	1,834	1,793	1,815	227,300	1,815
2019-08-30	1,836	1,840	1,811	1,824	351,700	1,824
2019-08-29	1,849	1,854	1,810	1,836	320,300	1,836
2019-08-28	1,850	1,876	1,837	1,840	192,100	1,840
2019-08-27	1,884	1,895	1,839	1,855	450,100	1,855
2019-08-26	1,839	1,876	1,826	1,869	257,900	1,869
2019-08-23	1,846	1,884	1,846	1,878	342,500	1,878
2019-08-22	1,850	1,876	1,840	1,846	657,800	1,846
2019-08-21	1,820	1,845	1,800	1,841	391,700	1,841
2019-08-20	1,781	1,841	1,781	1,839	814,300	1,839
2019-08-19	1,757	1,767	1,740	1,763	284,400	1,763
2019-08-16	1,738	1,762	1,726	1,734	242,000	1,734
2019-08-15	1,756	1,757	1,678	1,734	863,200	1,734
2019-08-14	1,774	1,805	1,774	1,801	950,200	1,801
2019-08-13	1,698	1,765	1,693	1,755	690,500	1,755
2019-08-09	1,689	1,713	1,678	1,705	358,800	1,705
2019-08-08	1,666	1,687	1,645	1,677	335,800	1,677
2019-08-07	1,680	1,689	1,661	1,668	302,600	1,668
2019-08-06	1,625	1,685	1,620	1,685	394,500	1,685
2019-08-05	1,709	1,712	1,656	1,684	465,200	1,684
2019-08-02	1,710	1,716	1,689	1,711	322,300	1,711
2019-08-01	1,730	1,741	1,717	1,728	262,800	1,728
2019-07-31	1,720	1,744	1,714	1,740	468,900	1,740
2019-07-30	1,710	1,721	1,698	1,710	343,400	1,710
2019-07-29	1,686	1,707	1,678	1,699	219,800	1,699
2019-07-26	1,695	1,718	1,663	1,670	427,800	1,670
2019-07-25	1,706	1,706	1,675	1,687	458,900	1,687
2019-07-24	1,699	1,709	1,694	1,700	312,500	1,700
2019-07-23	1,683	1,702	1,673	1,695	167,400	1,695
2019-07-22	1,695	1,712	1,681	1,688	293,100	1,688
2019-07-19	1,679	1,730	1,677	1,695	491,400	1,695
2019-07-18	1,661	1,676	1,652	1,671	366,200	1,671
2019-07-17	1,623	1,673	1,610	1,671	561,200	1,671
2019-07-16	1,720	1,725	1,630	1,638	1,026,400	1,638
2019-07-12	1,747	1,772	1,728	1,733	650,100	1,733
2019-07-11	1,709	1,740	1,709	1,739	873,000	1,739
2019-07-10	1,653	1,702	1,644	1,697	458,200	1,697
2019-07-09	1,681	1,691	1,639	1,654	440,600	1,654
2019-07-08	1,697	1,699	1,661	1,680	391,300	1,680
2019-07-05	1,662	1,703	1,632	1,700	591,200	1,700
2019-07-04	1,692	1,716	1,649	1,673	629,500	1,673
2019-07-03	1,633	1,696	1,605	1,679	894,400	1,679
2019-07-02	1,648	1,653	1,628	1,642	176,700	1,642
2019-07-01	1,648	1,656	1,642	1,648	269,600	1,648
2019-06-28	1,637	1,644	1,629	1,639	225,000	1,639
2019-06-27	1,600	1,630	1,590	1,629	239,900	1,629
2019-06-26	1,646	1,648	1,584	1,597	386,400	1,597
2019-06-25	1,630	1,654	1,627	1,647	362,300	1,647
2019-06-24	1,610	1,638	1,601	1,628	317,200	1,628
2019-06-21	1,626	1,636	1,604	1,604	393,500	1,604
2019-06-20	1,587	1,617	1,582	1,616	363,400	1,616
2019-06-19	1,577	1,590	1,563	1,590	452,300	1,590
2019-06-18	1,545	1,580	1,540	1,563	336,000	1,563
2019-06-17	1,562	1,572	1,529	1,532	190,200	1,532
2019-06-14	1,546	1,567	1,542	1,562	352,800	1,562
2019-06-13	1,519	1,538	1,515	1,526	194,400	1,526
2019-06-12	1,508	1,535	1,502	1,524	262,000	1,524
2019-06-11	1,493	1,530	1,487	1,517	316,800	1,517
2019-06-10	1,487	1,495	1,473	1,492	225,600	1,492
2019-06-07	1,462	1,485	1,427	1,485	499,900	1,485
2019-06-06	1,440	1,495	1,439	1,465	609,700	1,465
2019-06-05	1,419	1,463	1,419	1,429	706,300	1,429
2019-06-04	1,415	1,423	1,379	1,397	488,000	1,397
2019-06-03	1,414	1,442	1,407	1,415	264,400	1,415
2019-05-31	1,477	1,494	1,415	1,423	704,700	1,423
2019-05-30	1,419	1,430	1,400	1,430	263,800	1,430
2019-05-29	1,418	1,431	1,391	1,428	458,500	1,428
2019-05-28	1,442	1,462	1,432	1,462	448,500	1,462
2019-05-27	1,438	1,454	1,432	1,449	206,800	1,449
2019-05-24	1,403	1,434	1,390	1,430	198,700	1,430
2019-05-23	1,433	1,436	1,411	1,419	134,500	1,419
2019-05-22	1,416	1,434	1,409	1,431	185,800	1,431
2019-05-21	1,403	1,409	1,394	1,405	177,700	1,405
2019-05-20	1,424	1,426	1,407	1,409	274,600	1,409
2019-05-17	1,422	1,431	1,417	1,427	134,500	1,427
2019-05-16	1,425	1,432	1,409	1,415	244,800	1,415
2019-05-15	1,433	1,436	1,406	1,423	231,500	1,423
2019-05-14	1,399	1,434	1,386	1,433	264,800	1,433
2019-05-13	1,427	1,432	1,418	1,420	141,500	1,420
2019-05-10	1,412	1,441	1,412	1,428	260,700	1,428
2019-05-09	1,445	1,454	1,416	1,422	255,300	1,422
2019-05-08	1,449	1,459	1,442	1,453	240,100	1,453
2019-05-07	1,440	1,471	1,440	1,460	314,500	1,460
2019-04-26	1,420	1,446	1,420	1,440	271,700	1,440
2019-04-25	1,419	1,434	1,410	1,434	228,300	1,434
2019-04-24	1,436	1,448	1,413	1,418	229,700	1,418
2019-04-23	1,420	1,431	1,415	1,423	140,200	1,423
2019-04-22	1,412	1,433	1,406	1,420	251,800	1,420
2019-04-19	1,411	1,417	1,401	1,411	207,700	1,411
2019-04-18	1,404	1,413	1,395	1,406	258,800	1,406
2019-04-17	1,403	1,415	1,385	1,411	411,500	1,411
2019-04-16	1,376	1,407	1,376	1,403	429,300	1,403
2019-04-15	1,342	1,370	1,335	1,369	388,900	1,369
2019-04-12	1,325	1,334	1,313	1,324	398,100	1,324
2019-04-11	1,335	1,341	1,318	1,324	523,500	1,324
2019-04-10	1,361	1,361	1,335	1,336	749,600	1,336
2019-04-09	1,434	1,438	1,376	1,381	874,700	1,381
2019-04-08	1,479	1,479	1,405	1,407	1,187,500	1,407
2019-04-05	1,586	1,586	1,481	1,488	836,900	1,488
2019-04-04	1,580	1,583	1,559	1,569	462,600	1,569
2019-04-03	1,561	1,582	1,552	1,570	474,200	1,570
2019-04-02	1,545	1,560	1,535	1,548	375,700	1,548
2019-04-01	1,521	1,547	1,515	1,534	396,400	1,534
2019-03-29	1,498	1,507	1,481	1,500	228,800	1,500
2019-03-28	1,515	1,515	1,485	1,500	162,500	1,500
2019-03-27	1,514	1,521	1,507	1,520	159,500	1,520
2019-03-26	1,498	1,523	1,494	1,515	326,400	1,515
2019-03-25	1,467	1,477	1,457	1,473	187,200	1,473
2019-03-22	1,520	1,521	1,486	1,497	249,400	1,497
2019-03-20	1,510	1,520	1,502	1,518	127,800	1,518
2019-03-19	1,505	1,521	1,503	1,515	137,300	1,515
2019-03-18	1,498	1,509	1,493	1,503	104,800	1,503
2019-03-15	1,494	1,524	1,487	1,497	314,300	1,497
2019-03-14	1,460	1,504	1,443	1,490	397,400	1,490
2019-03-13	1,468	1,480	1,447	1,449	259,800	1,449
2019-03-12	1,484	1,511	1,483	1,490	264,400	1,490
2019-03-11	1,444	1,465	1,426	1,463	147,500	1,463
2019-03-08	1,466	1,485	1,432	1,444	408,800	1,444
2019-03-07	1,533	1,533	1,477	1,487	643,100	1,487
2019-03-06	1,547	1,561	1,518	1,558	415,100	1,558
2019-03-05	1,568	1,583	1,547	1,547	270,000	1,547
2019-03-04	1,531	1,568	1,527	1,568	312,800	1,568
2019-03-01	1,503	1,536	1,503	1,529	183,500	1,529
2019-02-28	1,520	1,532	1,504	1,512	189,100	1,512
2019-02-27	1,520	1,548	1,518	1,528	325,700	1,528
2019-02-26	1,525	1,525	1,508	1,519	79,900	1,519
2019-02-25	1,522	1,529	1,511	1,523	101,400	1,523
2019-02-22	1,505	1,517	1,482	1,517	114,600	1,517
2019-02-21	1,529	1,533	1,508	1,515	133,100	1,515
2019-02-20	1,547	1,547	1,525	1,532	121,000	1,532
2019-02-19	1,521	1,548	1,508	1,542	312,000	1,542
2019-02-18	1,516	1,522	1,506	1,517	145,100	1,517
2019-02-15	1,498	1,501	1,474	1,491	159,100	1,491
2019-02-14	1,510	1,513	1,501	1,512	94,900	1,512
2019-02-13	1,509	1,519	1,494	1,511	103,700	1,511
2019-02-12	1,489	1,515	1,486	1,513	176,800	1,513
2019-02-08	1,480	1,485	1,458	1,474	187,800	1,474
2019-02-07	1,526	1,528	1,492	1,494	159,800	1,494
2019-02-06	1,528	1,538	1,518	1,530	151,300	1,530
2019-02-05	1,538	1,556	1,508	1,512	220,600	1,512
2019-02-04	1,524	1,538	1,511	1,526	139,800	1,526
2019-02-01	1,530	1,530	1,511	1,520	179,100	1,520
2019-01-31	1,489	1,526	1,483	1,523	323,300	1,523
2019-01-30	1,510	1,519	1,471	1,473	192,700	1,473
2019-01-29	1,500	1,513	1,478	1,512	196,500	1,512
2019-01-28	1,510	1,531	1,498	1,509	183,300	1,509
2019-01-25	1,532	1,546	1,519	1,527	220,800	1,527
2019-01-24	1,504	1,543	1,501	1,518	311,000	1,518
2019-01-23	1,462	1,508	1,462	1,504	260,100	1,504
2019-01-22	1,490	1,507	1,464	1,477	405,200	1,477
2019-01-21	1,511	1,529	1,490	1,499	361,100	1,499
2019-01-18	1,495	1,517	1,478	1,511	260,800	1,511
2019-01-17	1,538	1,538	1,502	1,510	275,700	1,510
2019-01-16	1,529	1,542	1,511	1,538	250,900	1,538
2019-01-15	1,521	1,542	1,511	1,528	331,900	1,528
2019-01-11	1,550	1,553	1,520	1,539	445,500	1,539
2019-01-10	1,490	1,558	1,475	1,556	746,000	1,556
2019-01-09	1,441	1,513	1,431	1,498	912,600	1,498
2019-01-08	1,346	1,421	1,338	1,384	633,100	1,384
2019-01-07	1,329	1,347	1,321	1,324	303,800	1,324
2019-01-04	1,240	1,287	1,226	1,286	314,800	1,286

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