3244 サムティ(株) の時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	2,196	2,210	2,182	2,197	121,400	2,197
2021-12-29	2,182	2,209	2,182	2,204	83,400	2,204
2021-12-28	2,200	2,203	2,175	2,183	137,100	2,183
2021-12-27	2,190	2,196	2,160	2,173	116,100	2,173
2021-12-24	2,220	2,224	2,190	2,196	92,200	2,196
2021-12-23	2,165	2,217	2,163	2,214	136,400	2,214
2021-12-22	2,145	2,186	2,145	2,165	195,000	2,165
2021-12-21	2,150	2,171	2,110	2,145	318,600	2,145
2021-12-20	2,186	2,199	2,153	2,153	212,600	2,153
2021-12-17	2,233	2,234	2,195	2,209	256,700	2,209
2021-12-16	2,252	2,256	2,232	2,243	120,600	2,243
2021-12-15	2,186	2,231	2,184	2,217	150,500	2,217
2021-12-14	2,220	2,234	2,186	2,208	205,300	2,208
2021-12-13	2,259	2,261	2,219	2,227	140,800	2,227
2021-12-10	2,256	2,276	2,237	2,254	123,500	2,254
2021-12-09	2,328	2,333	2,256	2,266	160,900	2,266
2021-12-08	2,280	2,323	2,251	2,315	270,800	2,315
2021-12-07	2,249	2,275	2,221	2,272	188,300	2,272
2021-12-06	2,254	2,262	2,190	2,210	254,200	2,210
2021-12-03	2,229	2,249	2,204	2,247	195,200	2,247
2021-12-02	2,277	2,277	2,204	2,204	241,400	2,204
2021-12-01	2,270	2,293	2,229	2,285	261,200	2,285
2021-11-30	2,294	2,330	2,273	2,286	438,800	2,286
2021-11-29	2,320	2,336	2,253	2,263	1,330,900	2,263
2021-11-26	2,464	2,481	2,428	2,433	1,267,800	2,433
2021-11-25	2,500	2,505	2,452	2,470	671,300	2,470
2021-11-24	2,522	2,533	2,481	2,490	504,700	2,490
2021-11-22	2,520	2,535	2,494	2,526	487,500	2,526
2021-11-19	2,540	2,545	2,506	2,526	610,100	2,526
2021-11-18	2,540	2,561	2,528	2,551	253,900	2,551
2021-11-17	2,517	2,543	2,517	2,537	171,200	2,537
2021-11-16	2,522	2,543	2,517	2,518	210,400	2,518
2021-11-15	2,554	2,565	2,505	2,512	368,300	2,512
2021-11-12	2,574	2,588	2,547	2,554	835,700	2,554
2021-11-11	2,542	2,570	2,541	2,570	215,300	2,570
2021-11-10	2,597	2,602	2,540	2,548	249,900	2,548
2021-11-09	2,600	2,615	2,587	2,594	243,400	2,594
2021-11-08	2,620	2,655	2,603	2,603	349,000	2,603
2021-11-05	2,583	2,612	2,571	2,597	342,900	2,597
2021-11-04	2,547	2,596	2,534	2,587	369,400	2,587
2021-11-02	2,563	2,572	2,505	2,534	377,800	2,534
2021-11-01	2,564	2,579	2,520	2,572	371,200	2,572
2021-10-29	2,580	2,588	2,489	2,527	656,200	2,527
2021-10-28	2,464	2,588	2,456	2,588	832,200	2,588
2021-10-27	2,480	2,515	2,467	2,484	276,100	2,484
2021-10-26	2,417	2,485	2,395	2,476	384,200	2,476
2021-10-25	2,387	2,416	2,387	2,401	146,400	2,401
2021-10-22	2,354	2,403	2,344	2,390	254,800	2,390
2021-10-21	2,377	2,408	2,365	2,368	222,100	2,368
2021-10-20	2,351	2,393	2,347	2,358	235,100	2,358
2021-10-19	2,327	2,347	2,317	2,347	116,200	2,347
2021-10-18	2,335	2,340	2,320	2,327	163,000	2,327
2021-10-15	2,310	2,333	2,291	2,331	180,100	2,331
2021-10-14	2,319	2,319	2,281	2,282	214,700	2,282
2021-10-13	2,345	2,354	2,321	2,322	133,700	2,322
2021-10-12	2,345	2,351	2,327	2,346	158,900	2,346
2021-10-11	2,302	2,340	2,301	2,340	172,400	2,340
2021-10-08	2,273	2,298	2,265	2,294	185,600	2,294
2021-10-07	2,269	2,288	2,251	2,253	178,300	2,253
2021-10-06	2,293	2,299	2,239	2,269	240,100	2,269
2021-10-05	2,250	2,273	2,220	2,266	281,900	2,266
2021-10-04	2,320	2,329	2,262	2,280	316,600	2,280
2021-10-01	2,319	2,328	2,246	2,290	568,000	2,290
2021-09-30	2,377	2,380	2,340	2,349	247,700	2,349
2021-09-29	2,359	2,376	2,345	2,366	237,400	2,366
2021-09-28	2,400	2,404	2,354	2,399	140,100	2,399
2021-09-27	2,381	2,401	2,371	2,389	117,000	2,389
2021-09-24	2,346	2,382	2,345	2,378	158,700	2,378
2021-09-22	2,340	2,355	2,295	2,299	151,400	2,299
2021-09-21	2,329	2,365	2,320	2,347	179,600	2,347
2021-09-17	2,355	2,401	2,341	2,398	184,700	2,398
2021-09-16	2,399	2,406	2,356	2,357	157,100	2,357
2021-09-15	2,399	2,406	2,373	2,380	193,400	2,380
2021-09-14	2,419	2,431	2,402	2,427	150,800	2,427
2021-09-13	2,360	2,412	2,353	2,406	155,900	2,406
2021-09-10	2,343	2,383	2,333	2,369	178,000	2,369
2021-09-09	2,328	2,343	2,316	2,343	120,000	2,343
2021-09-08	2,300	2,331	2,297	2,331	119,700	2,331
2021-09-07	2,332	2,335	2,297	2,303	215,400	2,303
2021-09-06	2,316	2,347	2,298	2,310	203,900	2,310
2021-09-03	2,294	2,331	2,292	2,308	215,100	2,308
2021-09-02	2,337	2,337	2,268	2,282	390,500	2,282
2021-09-01	2,314	2,363	2,314	2,356	120,100	2,356
2021-08-31	2,330	2,345	2,302	2,313	176,200	2,313
2021-08-30	2,232	2,327	2,231	2,324	537,300	2,324
2021-08-27	2,220	2,223	2,201	2,220	126,800	2,220
2021-08-26	2,240	2,250	2,212	2,236	125,300	2,236
2021-08-25	2,234	2,270	2,231	2,244	131,300	2,244
2021-08-24	2,259	2,276	2,224	2,230	135,100	2,230
2021-08-23	2,281	2,298	2,247	2,247	143,300	2,247
2021-08-20	2,218	2,276	2,214	2,261	362,200	2,261
2021-08-19	2,164	2,221	2,158	2,199	157,100	2,199
2021-08-18	2,144	2,170	2,136	2,170	121,800	2,170
2021-08-17	2,169	2,176	2,135	2,138	187,500	2,138
2021-08-16	2,200	2,207	2,166	2,187	133,900	2,187
2021-08-13	2,230	2,230	2,200	2,203	93,700	2,203
2021-08-12	2,235	2,246	2,219	2,231	99,600	2,231
2021-08-11	2,215	2,235	2,205	2,210	152,100	2,210
2021-08-10	2,162	2,199	2,161	2,185	211,800	2,185
2021-08-06	2,150	2,158	2,134	2,139	80,500	2,139
2021-08-05	2,150	2,163	2,134	2,140	148,400	2,140
2021-08-04	2,216	2,219	2,160	2,163	171,500	2,163
2021-08-03	2,223	2,237	2,215	2,217	78,800	2,217
2021-08-02	2,215	2,245	2,194	2,242	183,200	2,242
2021-07-30	2,235	2,239	2,204	2,207	169,100	2,207
2021-07-29	2,251	2,261	2,218	2,261	157,400	2,261
2021-07-28	2,242	2,254	2,228	2,247	124,400	2,247
2021-07-27	2,263	2,270	2,247	2,257	119,100	2,257
2021-07-26	2,218	2,239	2,208	2,237	176,200	2,237
2021-07-21	2,208	2,229	2,195	2,201	160,100	2,201
2021-07-20	2,198	2,200	2,160	2,174	271,100	2,174
2021-07-19	2,232	2,246	2,216	2,227	154,200	2,227
2021-07-16	2,243	2,255	2,229	2,242	219,700	2,242
2021-07-15	2,248	2,269	2,231	2,257	112,000	2,257
2021-07-14	2,295	2,303	2,258	2,258	139,100	2,258
2021-07-13	2,312	2,318	2,291	2,302	109,300	2,302
2021-07-12	2,333	2,348	2,284	2,297	183,500	2,297
2021-07-09	2,251	2,292	2,249	2,283	282,600	2,283
2021-07-08	2,337	2,345	2,272	2,283	335,800	2,283
2021-07-07	2,431	2,431	2,353	2,362	286,900	2,362
2021-07-06	2,383	2,431	2,351	2,423	406,000	2,423
2021-07-05	2,376	2,394	2,337	2,361	482,800	2,361
2021-07-02	2,230	2,338	2,228	2,336	580,500	2,336
2021-07-01	2,127	2,211	2,127	2,202	511,000	2,202
2021-06-30	2,071	2,142	2,048	2,131	360,300	2,131
2021-06-29	2,060	2,060	2,033	2,047	132,500	2,047
2021-06-28	2,069	2,085	2,055	2,078	116,100	2,078
2021-06-25	2,079	2,088	2,043	2,047	133,400	2,047
2021-06-24	2,067	2,105	2,050	2,055	214,700	2,055
2021-06-23	2,031	2,072	2,029	2,071	195,000	2,071
2021-06-22	2,022	2,045	2,019	2,031	168,500	2,031
2021-06-21	1,974	2,000	1,967	1,983	133,000	1,983
2021-06-18	2,022	2,026	2,000	2,008	170,700	2,008
2021-06-17	2,029	2,043	2,022	2,022	81,200	2,022
2021-06-16	2,029	2,046	2,018	2,038	140,600	2,038
2021-06-15	2,005	2,027	2,005	2,017	151,500	2,017
2021-06-14	2,040	2,046	2,005	2,005	134,900	2,005
2021-06-11	2,050	2,055	2,025	2,035	108,700	2,035
2021-06-10	2,024	2,058	2,024	2,052	214,800	2,052
2021-06-09	2,021	2,042	2,018	2,024	143,600	2,024
2021-06-08	2,020	2,032	2,012	2,013	71,200	2,013
2021-06-07	2,023	2,028	2,013	2,016	93,100	2,016
2021-06-04	2,039	2,056	2,013	2,023	171,700	2,023
2021-06-03	2,019	2,040	2,011	2,040	191,300	2,040
2021-06-02	1,975	2,025	1,974	2,025	403,700	2,025
2021-06-01	1,927	1,963	1,921	1,963	208,900	1,963
2021-05-31	1,944	1,952	1,913	1,928	191,500	1,928
2021-05-28	1,905	1,953	1,905	1,953	336,300	1,953
2021-05-27	1,983	1,983	1,937	1,937	643,600	1,937
2021-05-26	2,008	2,010	1,974	1,983	324,400	1,983
2021-05-25	2,033	2,042	2,009	2,020	163,100	2,020
2021-05-24	2,036	2,050	2,030	2,033	102,800	2,033
2021-05-21	2,042	2,045	2,031	2,034	142,300	2,034
2021-05-20	2,035	2,044	2,026	2,039	83,200	2,039
2021-05-19	2,020	2,044	2,020	2,034	89,800	2,034
2021-05-18	2,029	2,045	2,013	2,042	100,500	2,042
2021-05-17	2,019	2,026	2,011	2,023	107,900	2,023
2021-05-14	1,999	2,010	1,996	2,009	84,800	2,009
2021-05-13	1,978	2,009	1,964	1,980	155,700	1,980
2021-05-12	2,011	2,018	1,968	1,988	261,500	1,988
2021-05-11	2,040	2,050	2,011	2,015	181,300	2,015
2021-05-10	2,065	2,083	2,052	2,055	126,000	2,055
2021-05-07	2,041	2,068	2,036	2,051	244,800	2,051
2021-05-06	2,027	2,044	2,015	2,015	164,600	2,015
2021-04-30	2,003	2,025	1,995	2,000	164,900	2,000
2021-04-28	1,980	2,006	1,980	2,003	126,700	2,003
2021-04-27	1,984	1,992	1,968	1,987	112,400	1,987
2021-04-26	1,978	1,980	1,960	1,977	108,800	1,977
2021-04-23	1,943	1,975	1,943	1,962	104,200	1,962
2021-04-22	1,952	1,972	1,942	1,954	131,900	1,954
2021-04-21	1,941	1,946	1,904	1,933	289,700	1,933
2021-04-20	1,974	1,991	1,956	1,962	174,300	1,962
2021-04-19	2,000	2,000	1,981	1,984	122,100	1,984
2021-04-16	2,000	2,000	1,987	1,990	77,500	1,990
2021-04-15	1,990	2,012	1,989	2,004	126,500	2,004
2021-04-14	1,995	2,000	1,969	1,991	147,600	1,991
2021-04-13	1,999	2,015	1,997	2,003	98,300	2,003
2021-04-12	1,997	2,009	1,981	1,995	116,400	1,995
2021-04-09	1,991	2,020	1,991	1,997	187,800	1,997
2021-04-08	2,007	2,016	1,980	2,001	198,000	2,001
2021-04-07	2,010	2,030	2,001	2,009	182,900	2,009
2021-04-06	2,014	2,023	1,985	2,003	197,700	2,003
2021-04-05	2,003	2,038	1,997	2,014	204,800	2,014
2021-04-02	2,050	2,050	1,981	1,989	226,800	1,989
2021-04-01	2,033	2,055	2,011	2,026	215,000	2,026
2021-03-31	2,060	2,129	2,017	2,028	467,700	2,028
2021-03-30	2,006	2,078	2,001	2,076	266,000	2,076
2021-03-29	2,050	2,052	1,983	2,018	287,800	2,018
2021-03-26	2,031	2,058	2,023	2,038	160,400	2,038
2021-03-25	1,986	2,023	1,980	2,002	121,400	2,002
2021-03-24	1,980	1,990	1,940	1,962	172,700	1,962
2021-03-23	2,030	2,058	2,003	2,003	131,700	2,003
2021-03-22	2,014	2,041	2,000	2,032	130,000	2,032
2021-03-19	1,983	2,034	1,982	2,034	270,400	2,034
2021-03-18	1,989	2,005	1,985	1,992	180,700	1,992
2021-03-17	1,968	1,983	1,960	1,983	116,100	1,983
2021-03-16	1,937	1,978	1,933	1,978	170,500	1,978
2021-03-15	1,948	1,955	1,929	1,936	150,300	1,936
2021-03-12	1,951	1,951	1,915	1,938	179,500	1,938
2021-03-11	1,935	1,955	1,920	1,951	209,700	1,951
2021-03-10	1,899	1,928	1,887	1,924	190,300	1,924
2021-03-09	1,886	1,920	1,862	1,911	326,900	1,911
2021-03-08	1,850	1,906	1,850	1,868	410,500	1,868
2021-03-05	1,799	1,831	1,779	1,831	304,000	1,831
2021-03-04	1,795	1,804	1,775	1,803	190,100	1,803
2021-03-03	1,795	1,795	1,773	1,791	142,000	1,791
2021-03-02	1,789	1,798	1,777	1,792	167,600	1,792
2021-03-01	1,750	1,791	1,741	1,788	226,700	1,788
2021-02-26	1,761	1,772	1,733	1,734	254,600	1,734
2021-02-25	1,780	1,782	1,756	1,775	121,300	1,775
2021-02-24	1,771	1,795	1,748	1,754	179,800	1,754
2021-02-22	1,756	1,798	1,756	1,771	197,900	1,771
2021-02-19	1,733	1,744	1,720	1,738	265,700	1,738
2021-02-18	1,782	1,784	1,751	1,751	116,300	1,751
2021-02-17	1,771	1,790	1,764	1,780	136,200	1,780
2021-02-16	1,792	1,798	1,767	1,772	159,900	1,772
2021-02-15	1,792	1,800	1,775	1,791	134,300	1,791
2021-02-12	1,772	1,792	1,762	1,790	180,400	1,790
2021-02-10	1,745	1,785	1,741	1,771	249,600	1,771
2021-02-09	1,734	1,745	1,724	1,745	159,300	1,745
2021-02-08	1,733	1,758	1,726	1,732	251,500	1,732
2021-02-05	1,711	1,725	1,706	1,706	232,600	1,706
2021-02-04	1,700	1,711	1,691	1,703	145,700	1,703
2021-02-03	1,669	1,703	1,669	1,703	163,000	1,703
2021-02-02	1,644	1,679	1,635	1,666	176,400	1,666
2021-02-01	1,617	1,643	1,617	1,640	126,800	1,640
2021-01-29	1,652	1,664	1,611	1,616	334,400	1,616
2021-01-28	1,639	1,659	1,632	1,651	180,300	1,651
2021-01-27	1,643	1,665	1,642	1,661	127,500	1,661
2021-01-26	1,637	1,644	1,630	1,639	114,200	1,639
2021-01-25	1,650	1,653	1,627	1,632	211,000	1,632
2021-01-22	1,650	1,665	1,640	1,650	209,400	1,650
2021-01-21	1,653	1,684	1,649	1,667	382,400	1,667
2021-01-20	1,632	1,642	1,615	1,642	238,800	1,642
2021-01-19	1,607	1,638	1,606	1,634	256,700	1,634
2021-01-18	1,651	1,656	1,600	1,609	534,800	1,609
2021-01-15	1,673	1,680	1,648	1,657	363,400	1,657
2021-01-14	1,690	1,700	1,655	1,675	515,000	1,675
2021-01-13	1,700	1,710	1,690	1,693	247,800	1,693
2021-01-12	1,700	1,727	1,679	1,700	393,400	1,700
2021-01-08	1,733	1,744	1,701	1,707	383,200	1,707
2021-01-07	1,690	1,774	1,689	1,750	580,100	1,750
2021-01-06	1,749	1,765	1,666	1,687	671,700	1,687
2021-01-05	1,745	1,770	1,722	1,742	233,600	1,742
2021-01-04	1,800	1,800	1,758	1,765	260,500	1,765

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