3244 サムティ(株) の時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-12-30	2,140	2,151	2,135	2,138	79,000	2,138
2022-12-29	2,124	2,143	2,121	2,143	83,200	2,143
2022-12-28	2,145	2,149	2,132	2,134	124,300	2,134
2022-12-27	2,144	2,155	2,141	2,155	138,200	2,155
2022-12-26	2,144	2,159	2,134	2,135	74,400	2,135
2022-12-23	2,153	2,154	2,130	2,140	129,900	2,140
2022-12-22	2,124	2,161	2,111	2,161	173,500	2,161
2022-12-21	2,157	2,161	2,104	2,116	356,800	2,116
2022-12-20	2,270	2,275	2,143	2,157	350,400	2,157
2022-12-19	2,270	2,279	2,266	2,267	120,300	2,267
2022-12-16	2,279	2,292	2,272	2,283	183,200	2,283
2022-12-15	2,272	2,288	2,267	2,286	99,400	2,286
2022-12-14	2,279	2,286	2,257	2,273	114,500	2,273
2022-12-13	2,263	2,279	2,262	2,275	149,700	2,275
2022-12-12	2,260	2,267	2,242	2,249	105,700	2,249
2022-12-09	2,241	2,266	2,240	2,258	132,800	2,258
2022-12-08	2,255	2,260	2,229	2,250	144,700	2,250
2022-12-07	2,231	2,268	2,229	2,268	159,400	2,268
2022-12-06	2,180	2,236	2,176	2,235	202,400	2,235
2022-12-05	2,188	2,199	2,173	2,187	199,200	2,187
2022-12-02	2,224	2,224	2,178	2,195	383,900	2,195
2022-12-01	2,280	2,280	2,232	2,244	394,000	2,244
2022-11-30	2,293	2,305	2,268	2,274	382,600	2,274
2022-11-29	2,291	2,322	2,275	2,302	1,296,700	2,302
2022-11-28	2,372	2,384	2,358	2,378	1,814,700	2,378
2022-11-25	2,380	2,385	2,366	2,377	470,300	2,377
2022-11-24	2,420	2,434	2,392	2,393	349,300	2,393
2022-11-22	2,410	2,418	2,403	2,410	230,400	2,410
2022-11-21	2,369	2,409	2,365	2,404	378,900	2,404
2022-11-18	2,360	2,372	2,353	2,364	270,500	2,364
2022-11-17	2,307	2,369	2,307	2,350	494,800	2,350
2022-11-16	2,307	2,315	2,295	2,306	200,200	2,306
2022-11-15	2,293	2,306	2,275	2,296	271,900	2,296
2022-11-14	2,331	2,335	2,292	2,300	477,400	2,300
2022-11-11	2,379	2,383	2,331	2,346	503,700	2,346
2022-11-10	2,342	2,355	2,338	2,354	241,500	2,354
2022-11-09	2,337	2,345	2,319	2,345	244,400	2,345
2022-11-08	2,343	2,351	2,328	2,340	346,200	2,340
2022-11-07	2,333	2,335	2,314	2,333	279,600	2,333
2022-11-04	2,347	2,354	2,323	2,328	380,500	2,328
2022-11-02	2,360	2,363	2,347	2,357	225,800	2,357
2022-11-01	2,355	2,359	2,340	2,355	190,000	2,355
2022-10-31	2,358	2,363	2,337	2,351	265,200	2,351
2022-10-28	2,340	2,367	2,329	2,336	698,500	2,336
2022-10-27	2,339	2,342	2,320	2,339	200,300	2,339
2022-10-26	2,329	2,346	2,314	2,336	195,600	2,336
2022-10-25	2,318	2,324	2,303	2,311	148,400	2,311
2022-10-24	2,339	2,345	2,293	2,295	304,400	2,295
2022-10-21	2,322	2,345	2,314	2,337	680,800	2,337
2022-10-20	2,289	2,325	2,287	2,319	222,400	2,319
2022-10-19	2,288	2,312	2,276	2,309	187,400	2,309
2022-10-18	2,293	2,314	2,262	2,296	269,100	2,296
2022-10-17	2,250	2,262	2,240	2,246	168,900	2,246
2022-10-14	2,265	2,266	2,240	2,261	249,000	2,261
2022-10-13	2,252	2,258	2,227	2,229	160,800	2,229
2022-10-12	2,254	2,269	2,249	2,252	130,100	2,252
2022-10-11	2,272	2,295	2,242	2,260	242,100	2,260
2022-10-07	2,262	2,289	2,260	2,282	198,800	2,282
2022-10-06	2,280	2,301	2,278	2,285	122,000	2,285
2022-10-05	2,309	2,316	2,280	2,283	122,800	2,283
2022-10-04	2,276	2,302	2,268	2,299	193,700	2,299
2022-10-03	2,245	2,248	2,203	2,243	184,400	2,243
2022-09-30	2,260	2,270	2,231	2,249	210,100	2,249
2022-09-29	2,259	2,278	2,251	2,262	148,000	2,262
2022-09-28	2,275	2,277	2,202	2,235	236,700	2,235
2022-09-27	2,279	2,287	2,270	2,279	134,500	2,279
2022-09-26	2,281	2,306	2,272	2,272	182,800	2,272
2022-09-22	2,260	2,301	2,252	2,301	133,500	2,301
2022-09-21	2,290	2,290	2,268	2,283	96,700	2,283
2022-09-20	2,296	2,305	2,293	2,298	109,000	2,298
2022-09-16	2,283	2,296	2,283	2,289	161,800	2,289
2022-09-15	2,274	2,290	2,271	2,289	99,900	2,289
2022-09-14	2,242	2,278	2,238	2,264	102,000	2,264
2022-09-13	2,265	2,297	2,265	2,268	123,500	2,268
2022-09-12	2,257	2,267	2,254	2,263	113,400	2,263
2022-09-09	2,210	2,244	2,208	2,244	183,700	2,244
2022-09-08	2,197	2,209	2,191	2,209	108,500	2,209
2022-09-07	2,199	2,205	2,169	2,176	105,700	2,176
2022-09-06	2,190	2,205	2,188	2,200	102,200	2,200
2022-09-05	2,180	2,191	2,163	2,191	88,500	2,191
2022-09-02	2,196	2,207	2,180	2,189	121,700	2,189
2022-09-01	2,197	2,203	2,177	2,184	119,500	2,184
2022-08-31	2,195	2,214	2,188	2,209	146,200	2,209
2022-08-30	2,210	2,217	2,190	2,195	345,700	2,195
2022-08-29	2,163	2,193	2,161	2,188	117,800	2,188
2022-08-26	2,199	2,212	2,192	2,200	135,000	2,200
2022-08-25	2,170	2,214	2,168	2,188	210,000	2,188
2022-08-24	2,149	2,171	2,142	2,168	153,900	2,168
2022-08-23	2,119	2,146	2,111	2,142	110,900	2,142
2022-08-22	2,133	2,135	2,118	2,126	115,000	2,126
2022-08-19	2,127	2,154	2,127	2,141	111,900	2,141
2022-08-18	2,130	2,136	2,120	2,124	81,400	2,124
2022-08-17	2,145	2,156	2,134	2,144	134,700	2,144
2022-08-16	2,116	2,134	2,110	2,131	137,700	2,131
2022-08-15	2,123	2,124	2,103	2,120	106,100	2,120
2022-08-12	2,090	2,129	2,089	2,124	244,800	2,124
2022-08-10	2,086	2,092	2,071	2,085	71,600	2,085
2022-08-09	2,098	2,100	2,081	2,091	78,200	2,091
2022-08-08	2,089	2,100	2,083	2,098	161,900	2,098
2022-08-05	2,061	2,090	2,060	2,090	190,200	2,090
2022-08-04	2,042	2,064	2,038	2,064	71,200	2,064
2022-08-03	2,055	2,056	2,032	2,035	115,200	2,035
2022-08-02	2,074	2,074	2,051	2,055	133,100	2,055
2022-08-01	2,063	2,092	2,059	2,087	174,700	2,087
2022-07-29	2,060	2,063	2,039	2,058	143,800	2,058
2022-07-28	2,053	2,055	2,031	2,055	448,200	2,055
2022-07-27	2,074	2,083	2,053	2,053	130,800	2,053
2022-07-26	2,053	2,075	2,053	2,070	193,800	2,070
2022-07-25	2,023	2,050	2,022	2,050	189,700	2,050
2022-07-22	2,026	2,028	2,016	2,016	101,300	2,016
2022-07-21	2,023	2,030	2,014	2,026	123,200	2,026
2022-07-20	2,026	2,029	2,013	2,024	159,000	2,024
2022-07-19	2,017	2,019	1,996	2,004	162,100	2,004
2022-07-15	2,008	2,012	1,993	2,000	247,700	2,000
2022-07-14	2,036	2,036	2,008	2,014	242,000	2,014
2022-07-13	2,023	2,050	2,023	2,045	207,000	2,045
2022-07-12	2,063	2,063	2,019	2,023	188,500	2,023
2022-07-11	2,038	2,072	2,034	2,064	259,000	2,064
2022-07-08	2,028	2,040	2,015	2,017	172,900	2,017
2022-07-07	2,030	2,041	2,018	2,030	107,400	2,030
2022-07-06	2,034	2,045	2,019	2,022	79,000	2,022
2022-07-05	2,033	2,043	2,018	2,038	100,000	2,038
2022-07-04	2,040	2,044	2,014	2,028	114,500	2,028
2022-07-01	2,029	2,037	2,002	2,014	132,400	2,014
2022-06-30	2,037	2,040	2,012	2,016	124,200	2,016
2022-06-29	2,038	2,047	2,031	2,037	110,800	2,037
2022-06-28	2,025	2,050	2,025	2,050	128,300	2,050
2022-06-27	2,051	2,051	2,021	2,034	92,700	2,034
2022-06-24	2,031	2,043	2,024	2,042	101,800	2,042
2022-06-23	2,000	2,031	2,000	2,027	95,000	2,027
2022-06-22	2,042	2,043	2,000	2,000	95,400	2,000
2022-06-21	1,995	2,034	1,992	2,032	146,700	2,032
2022-06-20	2,000	2,003	1,968	1,975	122,200	1,975
2022-06-17	1,977	1,997	1,956	1,988	278,500	1,988
2022-06-16	2,011	2,024	1,998	2,003	118,100	2,003
2022-06-15	2,017	2,030	1,998	1,999	130,900	1,999
2022-06-14	1,998	2,017	1,997	2,017	177,200	2,017
2022-06-13	1,998	2,013	1,992	2,013	152,900	2,013
2022-06-10	2,035	2,044	2,020	2,020	148,800	2,020
2022-06-09	2,059	2,070	2,043	2,046	88,000	2,046
2022-06-08	2,050	2,078	2,050	2,068	182,900	2,068
2022-06-07	2,039	2,054	2,035	2,043	90,800	2,043
2022-06-06	2,033	2,040	2,025	2,036	99,200	2,036
2022-06-03	2,050	2,056	2,032	2,035	136,300	2,035
2022-06-02	2,037	2,056	2,031	2,045	116,900	2,045
2022-06-01	1,997	2,040	1,996	2,040	212,800	2,040
2022-05-31	2,005	2,012	1,991	1,997	580,100	1,997
2022-05-30	1,989	2,028	1,981	2,014	547,200	2,014
2022-05-27	2,001	2,008	1,974	2,002	887,600	2,002
2022-05-26	2,018	2,037	2,015	2,015	183,000	2,015
2022-05-25	2,031	2,042	2,012	2,016	189,900	2,016
2022-05-24	2,042	2,045	2,024	2,027	137,600	2,027
2022-05-23	2,050	2,059	2,028	2,038	199,400	2,038
2022-05-20	2,023	2,048	2,019	2,048	122,800	2,048
2022-05-19	2,006	2,025	2,003	2,018	137,000	2,018
2022-05-18	2,019	2,040	2,014	2,040	107,200	2,040
2022-05-17	2,016	2,041	2,012	2,015	141,200	2,015
2022-05-16	2,035	2,039	2,002	2,009	242,900	2,009
2022-05-13	2,023	2,043	2,011	2,031	222,800	2,031
2022-05-12	2,050	2,057	2,028	2,028	133,800	2,028
2022-05-11	2,044	2,060	2,038	2,052	103,700	2,052
2022-05-10	2,047	2,062	2,034	2,053	191,000	2,053
2022-05-09	2,084	2,086	2,065	2,067	137,800	2,067
2022-05-06	2,082	2,089	2,068	2,086	169,100	2,086
2022-05-02	2,090	2,110	2,084	2,086	115,900	2,086
2022-04-28	2,066	2,104	2,058	2,100	108,600	2,100
2022-04-27	2,070	2,087	2,060	2,060	197,700	2,060
2022-04-26	2,081	2,109	2,077	2,101	107,600	2,101
2022-04-25	2,052	2,082	2,050	2,074	127,400	2,074
2022-04-22	2,089	2,096	2,081	2,084	120,900	2,084
2022-04-21	2,085	2,106	2,085	2,103	102,900	2,103
2022-04-20	2,104	2,106	2,079	2,085	112,700	2,085
2022-04-19	2,088	2,095	2,069	2,089	73,400	2,089
2022-04-18	2,078	2,084	2,058	2,069	99,800	2,069
2022-04-15	2,100	2,107	2,075	2,078	124,500	2,078
2022-04-14	2,099	2,123	2,089	2,112	131,300	2,112
2022-04-13	2,118	2,121	2,064	2,079	283,800	2,079
2022-04-12	2,141	2,157	2,134	2,134	113,200	2,134
2022-04-11	2,171	2,187	2,150	2,150	127,600	2,150
2022-04-08	2,173	2,195	2,168	2,181	165,300	2,181
2022-04-07	2,239	2,239	2,177	2,194	153,300	2,194
2022-04-06	2,230	2,252	2,224	2,246	119,800	2,246
2022-04-05	2,245	2,257	2,233	2,245	93,800	2,245
2022-04-04	2,236	2,243	2,222	2,234	58,000	2,234
2022-04-01	2,197	2,233	2,183	2,230	102,700	2,230
2022-03-31	2,248	2,255	2,200	2,200	180,800	2,200
2022-03-30	2,232	2,268	2,219	2,267	175,500	2,267
2022-03-29	2,212	2,228	2,200	2,220	140,500	2,220
2022-03-28	2,254	2,259	2,223	2,227	152,800	2,227
2022-03-25	2,263	2,272	2,246	2,254	112,800	2,254
2022-03-24	2,245	2,253	2,223	2,246	100,200	2,246
2022-03-23	2,262	2,277	2,244	2,266	134,100	2,266
2022-03-22	2,248	2,251	2,223	2,235	130,500	2,235
2022-03-18	2,178	2,229	2,177	2,226	178,600	2,226
2022-03-17	2,176	2,188	2,150	2,180	121,400	2,180
2022-03-16	2,174	2,174	2,136	2,152	108,200	2,152
2022-03-15	2,130	2,178	2,121	2,175	171,600	2,175
2022-03-14	2,115	2,145	2,115	2,122	78,900	2,122
2022-03-11	2,058	2,113	2,058	2,108	95,900	2,108
2022-03-10	2,102	2,113	2,089	2,095	127,400	2,095
2022-03-09	2,028	2,054	2,015	2,042	117,800	2,042
2022-03-08	2,071	2,078	2,011	2,017	160,400	2,017
2022-03-07	2,102	2,113	2,083	2,095	150,500	2,095
2022-03-04	2,147	2,155	2,120	2,136	78,900	2,136
2022-03-03	2,171	2,184	2,156	2,160	86,100	2,160
2022-03-02	2,135	2,154	2,127	2,145	94,400	2,145
2022-03-01	2,198	2,199	2,162	2,163	96,300	2,163
2022-02-28	2,135	2,180	2,128	2,174	272,400	2,174
2022-02-25	2,102	2,135	2,098	2,135	117,700	2,135
2022-02-24	2,117	2,124	2,075	2,096	142,400	2,096
2022-02-22	2,120	2,138	2,107	2,127	88,300	2,127
2022-02-21	2,105	2,141	2,099	2,134	84,100	2,134
2022-02-18	2,100	2,137	2,083	2,124	159,100	2,124
2022-02-17	2,155	2,159	2,114	2,129	139,000	2,129
2022-02-16	2,166	2,173	2,142	2,158	111,900	2,158
2022-02-15	2,171	2,182	2,128	2,131	153,600	2,131
2022-02-14	2,164	2,170	2,132	2,140	193,500	2,140
2022-02-10	2,123	2,175	2,122	2,173	139,500	2,173
2022-02-09	2,152	2,152	2,128	2,135	93,600	2,135
2022-02-08	2,131	2,154	2,125	2,137	100,600	2,137
2022-02-07	2,111	2,144	2,111	2,131	95,100	2,131
2022-02-04	2,080	2,142	2,071	2,137	186,700	2,137
2022-02-03	2,060	2,088	2,059	2,083	136,100	2,083
2022-02-02	2,040	2,088	2,038	2,088	120,600	2,088
2022-02-01	2,090	2,090	2,039	2,041	113,400	2,041
2022-01-31	2,067	2,084	2,053	2,074	76,900	2,074
2022-01-28	2,051	2,061	2,024	2,057	121,500	2,057
2022-01-27	2,104	2,115	2,002	2,021	250,300	2,021
2022-01-26	2,094	2,107	2,072	2,083	97,100	2,083
2022-01-25	2,129	2,129	2,072	2,090	172,800	2,090
2022-01-24	2,093	2,138	2,089	2,136	129,100	2,136
2022-01-21	2,066	2,106	2,042	2,105	147,000	2,105
2022-01-20	2,053	2,102	2,048	2,090	176,900	2,090
2022-01-19	2,100	2,119	2,056	2,068	258,000	2,068
2022-01-18	2,127	2,141	2,102	2,116	138,600	2,116
2022-01-17	2,168	2,213	2,100	2,126	323,000	2,126
2022-01-14	2,121	2,121	2,077	2,107	175,000	2,107
2022-01-13	2,155	2,162	2,136	2,136	100,000	2,136
2022-01-12	2,129	2,170	2,121	2,155	138,600	2,155
2022-01-11	2,052	2,112	2,052	2,111	191,300	2,111
2022-01-07	2,089	2,126	2,070	2,078	247,700	2,078
2022-01-06	2,189	2,193	2,097	2,100	351,000	2,100
2022-01-05	2,222	2,238	2,204	2,210	114,200	2,210
2022-01-04	2,215	2,220	2,180	2,214	122,900	2,214

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