7829 (株)サマンサタバサジャパンリミテッド 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 | 308 | 315 | 307 | 312 | 42,000 | 312 |
2018-12-27 | 303 | 318 | 298 | 318 | 62,700 | 318 |
2018-12-26 | 263 | 285 | 263 | 281 | 187,000 | 281 |
2018-12-25 | 272 | 289 | 270 | 271 | 164,100 | 271 |
2018-12-21 | 310 | 310 | 279 | 291 | 162,000 | 291 |
2018-12-20 | 316 | 323 | 306 | 310 | 65,000 | 310 |
2018-12-19 | 321 | 328 | 319 | 321 | 35,800 | 321 |
2018-12-18 | 335 | 337 | 323 | 324 | 59,500 | 324 |
2018-12-17 | 342 | 345 | 333 | 336 | 37,300 | 336 |
2018-12-14 | 357 | 357 | 341 | 342 | 85,100 | 342 |
2018-12-13 | 350 | 361 | 347 | 357 | 67,000 | 357 |
2018-12-12 | 342 | 354 | 342 | 346 | 34,000 | 346 |
2018-12-11 | 345 | 358 | 338 | 340 | 59,200 | 340 |
2018-12-10 | 355 | 355 | 344 | 348 | 55,100 | 348 |
2018-12-07 | 359 | 369 | 358 | 359 | 35,200 | 359 |
2018-12-06 | 377 | 377 | 360 | 363 | 49,700 | 363 |
2018-12-05 | 378 | 384 | 375 | 377 | 32,800 | 377 |
2018-12-04 | 381 | 382 | 376 | 380 | 31,600 | 380 |
2018-12-03 | 385 | 385 | 374 | 379 | 43,600 | 379 |
2018-11-30 | 390 | 393 | 374 | 387 | 45,300 | 387 |
2018-11-29 | 387 | 394 | 370 | 394 | 59,700 | 394 |
2018-11-28 | 392 | 392 | 380 | 383 | 29,000 | 383 |
2018-11-27 | 380 | 390 | 380 | 388 | 29,400 | 388 |
2018-11-26 | 387 | 396 | 384 | 385 | 30,600 | 385 |
2018-11-22 | 390 | 390 | 385 | 387 | 12,100 | 387 |
2018-11-21 | 386 | 394 | 383 | 390 | 28,200 | 390 |
2018-11-20 | 376 | 396 | 375 | 396 | 76,200 | 396 |
2018-11-19 | 372 | 391 | 372 | 382 | 45,200 | 382 |
2018-11-16 | 367 | 385 | 365 | 370 | 67,100 | 370 |
2018-11-15 | 358 | 362 | 357 | 359 | 14,100 | 359 |
2018-11-14 | 365 | 366 | 356 | 358 | 21,700 | 358 |
2018-11-13 | 360 | 365 | 356 | 362 | 40,200 | 362 |
2018-11-12 | 369 | 371 | 365 | 366 | 24,600 | 366 |
2018-11-09 | 372 | 377 | 358 | 370 | 156,000 | 370 |
2018-11-08 | 366 | 380 | 366 | 379 | 84,300 | 379 |
2018-11-07 | 362 | 371 | 362 | 362 | 29,600 | 362 |
2018-11-06 | 351 | 361 | 351 | 361 | 50,100 | 361 |
2018-11-05 | 358 | 360 | 351 | 355 | 39,600 | 355 |
2018-11-02 | 356 | 358 | 352 | 354 | 31,000 | 354 |
2018-11-01 | 358 | 358 | 349 | 352 | 32,400 | 352 |
2018-10-31 | 347 | 363 | 347 | 358 | 54,500 | 358 |
2018-10-30 | 339 | 353 | 334 | 349 | 63,400 | 349 |
2018-10-29 | 354 | 358 | 331 | 341 | 108,200 | 341 |
2018-10-26 | 365 | 365 | 342 | 346 | 111,000 | 346 |
2018-10-25 | 364 | 371 | 358 | 365 | 88,700 | 365 |
2018-10-24 | 387 | 392 | 370 | 380 | 93,500 | 380 |
2018-10-23 | 395 | 396 | 386 | 388 | 45,300 | 388 |
2018-10-22 | 392 | 400 | 390 | 394 | 29,600 | 394 |
2018-10-19 | 395 | 396 | 389 | 394 | 43,000 | 394 |
2018-10-18 | 402 | 404 | 396 | 398 | 62,400 | 398 |
2018-10-17 | 402 | 412 | 402 | 404 | 78,400 | 404 |
2018-10-16 | 420 | 435 | 399 | 404 | 304,300 | 404 |
2018-10-15 | 420 | 425 | 406 | 412 | 98,100 | 412 |
2018-10-12 | 405 | 422 | 405 | 421 | 44,100 | 421 |
2018-10-11 | 403 | 415 | 402 | 411 | 101,600 | 411 |
2018-10-10 | 431 | 434 | 422 | 427 | 25,200 | 427 |
2018-10-09 | 419 | 430 | 411 | 429 | 49,900 | 429 |
2018-10-05 | 428 | 436 | 423 | 429 | 59,700 | 429 |
2018-10-04 | 447 | 449 | 426 | 436 | 106,300 | 436 |
2018-10-03 | 450 | 460 | 447 | 449 | 117,200 | 449 |
2018-10-02 | 439 | 454 | 437 | 452 | 159,300 | 452 |
2018-10-01 | 439 | 441 | 433 | 435 | 49,000 | 435 |
2018-09-28 | 425 | 442 | 420 | 435 | 185,400 | 435 |
2018-09-27 | 420 | 428 | 420 | 420 | 75,900 | 420 |
2018-09-26 | 417 | 423 | 417 | 422 | 84,400 | 422 |
2018-09-25 | 419 | 421 | 411 | 415 | 92,600 | 415 |
2018-09-21 | 417 | 421 | 415 | 417 | 57,900 | 417 |
2018-09-20 | 410 | 416 | 409 | 412 | 49,400 | 412 |
2018-09-19 | 413 | 415 | 408 | 409 | 36,000 | 409 |
2018-09-18 | 415 | 416 | 406 | 409 | 32,500 | 409 |
2018-09-14 | 404 | 416 | 401 | 412 | 144,800 | 412 |
2018-09-13 | 396 | 400 | 395 | 400 | 24,400 | 400 |
2018-09-12 | 396 | 398 | 394 | 396 | 23,500 | 396 |
2018-09-11 | 397 | 399 | 394 | 396 | 51,000 | 396 |
2018-09-10 | 404 | 404 | 394 | 397 | 49,700 | 397 |
2018-09-07 | 396 | 399 | 388 | 392 | 96,000 | 392 |
2018-09-06 | 399 | 402 | 398 | 400 | 17,800 | 400 |
2018-09-05 | 400 | 404 | 399 | 404 | 18,400 | 404 |
2018-09-04 | 401 | 403 | 399 | 400 | 40,800 | 400 |
2018-09-03 | 414 | 415 | 401 | 403 | 50,900 | 403 |
2018-08-31 | 410 | 417 | 405 | 417 | 85,900 | 417 |
2018-08-30 | 414 | 446 | 402 | 404 | 347,900 | 404 |
2018-08-29 | 390 | 391 | 381 | 385 | 69,000 | 385 |
2018-08-28 | 391 | 393 | 389 | 392 | 51,300 | 392 |
2018-08-27 | 391 | 396 | 391 | 392 | 40,000 | 392 |
2018-08-24 | 395 | 398 | 389 | 389 | 100,700 | 389 |
2018-08-23 | 393 | 405 | 393 | 398 | 39,700 | 398 |
2018-08-22 | 387 | 395 | 385 | 393 | 21,900 | 393 |
2018-08-21 | 392 | 392 | 388 | 388 | 22,300 | 388 |
2018-08-20 | 393 | 398 | 390 | 392 | 18,200 | 392 |
2018-08-17 | 393 | 398 | 391 | 393 | 14,100 | 393 |
2018-08-16 | 391 | 398 | 388 | 393 | 51,100 | 393 |
2018-08-15 | 400 | 400 | 392 | 395 | 16,000 | 395 |
2018-08-14 | 392 | 400 | 391 | 398 | 20,700 | 398 |
2018-08-13 | 396 | 397 | 388 | 388 | 79,500 | 388 |
2018-08-10 | 410 | 414 | 399 | 399 | 44,500 | 399 |
2018-08-09 | 415 | 415 | 406 | 407 | 23,500 | 407 |
2018-08-08 | 404 | 413 | 397 | 410 | 94,600 | 410 |
2018-08-07 | 405 | 407 | 401 | 402 | 35,300 | 402 |
2018-08-06 | 415 | 416 | 403 | 408 | 77,500 | 408 |
2018-08-03 | 422 | 425 | 414 | 414 | 43,400 | 414 |
2018-08-02 | 418 | 440 | 418 | 421 | 152,100 | 421 |
2018-08-01 | 419 | 426 | 417 | 425 | 65,700 | 425 |
2018-07-31 | 415 | 423 | 415 | 423 | 38,800 | 423 |
2018-07-30 | 415 | 421 | 414 | 419 | 53,700 | 419 |
2018-07-27 | 418 | 420 | 411 | 411 | 111,300 | 411 |
2018-07-26 | 428 | 431 | 422 | 423 | 102,700 | 423 |
2018-07-25 | 422 | 425 | 416 | 425 | 59,000 | 425 |
2018-07-24 | 425 | 430 | 419 | 422 | 117,500 | 422 |
2018-07-23 | 407 | 432 | 405 | 430 | 299,800 | 430 |
2018-07-20 | 400 | 409 | 397 | 403 | 125,500 | 403 |
2018-07-19 | 400 | 410 | 388 | 408 | 199,900 | 408 |
2018-07-18 | 406 | 406 | 388 | 392 | 173,400 | 392 |
2018-07-17 | 390 | 408 | 385 | 408 | 212,400 | 408 |
2018-07-13 | 404 | 407 | 384 | 391 | 598,000 | 391 |
2018-07-12 | 463 | 495 | 397 | 408 | 3,759,200 | 408 |
2018-07-11 | 415 | 415 | 415 | 415 | 38,200 | 415 |
2018-07-10 | 329 | 340 | 327 | 335 | 43,700 | 335 |
2018-07-09 | 324 | 326 | 322 | 326 | 27,200 | 326 |
2018-07-06 | 325 | 326 | 318 | 323 | 28,100 | 323 |
2018-07-05 | 318 | 326 | 316 | 321 | 46,000 | 321 |
2018-07-04 | 315 | 320 | 314 | 317 | 23,900 | 317 |
2018-07-03 | 315 | 319 | 315 | 315 | 21,700 | 315 |
2018-07-02 | 317 | 321 | 316 | 318 | 65,600 | 318 |
2018-06-29 | 318 | 324 | 315 | 324 | 29,100 | 324 |
2018-06-28 | 325 | 325 | 315 | 315 | 59,900 | 315 |
2018-06-27 | 340 | 340 | 317 | 322 | 119,200 | 322 |
2018-06-26 | 347 | 348 | 335 | 341 | 41,500 | 341 |
2018-06-25 | 363 | 365 | 346 | 348 | 68,200 | 348 |
2018-06-22 | 365 | 365 | 360 | 362 | 15,000 | 362 |
2018-06-21 | 363 | 366 | 362 | 363 | 38,500 | 363 |
2018-06-20 | 367 | 368 | 364 | 366 | 35,700 | 366 |
2018-06-19 | 369 | 371 | 367 | 368 | 25,100 | 368 |
2018-06-18 | 372 | 375 | 368 | 370 | 24,300 | 370 |
2018-06-15 | 369 | 373 | 368 | 370 | 47,900 | 370 |
2018-06-14 | 370 | 373 | 369 | 371 | 10,900 | 371 |
2018-06-13 | 370 | 374 | 369 | 370 | 24,900 | 370 |
2018-06-12 | 371 | 373 | 367 | 369 | 24,000 | 369 |
2018-06-11 | 370 | 374 | 367 | 371 | 24,900 | 371 |
2018-06-08 | 377 | 379 | 369 | 372 | 35,300 | 372 |
2018-06-07 | 374 | 378 | 374 | 374 | 13,100 | 374 |
2018-06-06 | 372 | 379 | 372 | 374 | 16,500 | 374 |
2018-06-05 | 375 | 378 | 373 | 374 | 25,600 | 374 |
2018-06-04 | 388 | 388 | 360 | 373 | 129,500 | 373 |
2018-06-01 | 390 | 393 | 377 | 383 | 63,900 | 383 |
2018-05-31 | 393 | 396 | 392 | 393 | 12,500 | 393 |
2018-05-30 | 394 | 395 | 389 | 389 | 46,700 | 389 |
2018-05-29 | 398 | 400 | 397 | 397 | 9,200 | 397 |
2018-05-28 | 401 | 402 | 397 | 398 | 14,500 | 398 |
2018-05-25 | 399 | 401 | 398 | 399 | 8,100 | 399 |
2018-05-24 | 400 | 401 | 397 | 400 | 20,100 | 400 |
2018-05-23 | 401 | 403 | 400 | 401 | 54,400 | 401 |
2018-05-22 | 407 | 408 | 405 | 405 | 8,200 | 405 |
2018-05-21 | 404 | 410 | 404 | 410 | 21,900 | 410 |
2018-05-18 | 404 | 408 | 397 | 407 | 35,400 | 407 |
2018-05-17 | 409 | 410 | 404 | 405 | 31,800 | 405 |
2018-05-16 | 404 | 411 | 404 | 405 | 121,000 | 405 |
2018-05-15 | 410 | 410 | 405 | 409 | 46,500 | 409 |
2018-05-14 | 405 | 410 | 405 | 406 | 36,000 | 406 |
2018-05-11 | 410 | 412 | 405 | 405 | 63,500 | 405 |
2018-05-10 | 400 | 409 | 400 | 405 | 43,100 | 405 |
2018-05-09 | 397 | 404 | 397 | 401 | 24,400 | 401 |
2018-05-08 | 395 | 403 | 394 | 399 | 53,300 | 399 |
2018-05-07 | 410 | 411 | 405 | 408 | 34,500 | 408 |
2018-05-02 | 415 | 415 | 412 | 412 | 13,300 | 412 |
2018-05-01 | 415 | 418 | 410 | 416 | 14,600 | 416 |
2018-04-27 | 416 | 416 | 413 | 413 | 14,200 | 413 |
2018-04-26 | 413 | 416 | 413 | 413 | 21,500 | 413 |
2018-04-25 | 413 | 419 | 413 | 413 | 22,000 | 413 |
2018-04-24 | 416 | 417 | 411 | 413 | 22,100 | 413 |
2018-04-23 | 426 | 428 | 413 | 419 | 26,300 | 419 |
2018-04-20 | 415 | 424 | 413 | 423 | 24,000 | 423 |
2018-04-19 | 409 | 417 | 406 | 416 | 54,000 | 416 |
2018-04-18 | 400 | 408 | 400 | 408 | 17,500 | 408 |
2018-04-17 | 399 | 403 | 397 | 402 | 21,700 | 402 |
2018-04-16 | 397 | 399 | 394 | 398 | 25,600 | 398 |
2018-04-13 | 399 | 400 | 395 | 399 | 22,200 | 399 |
2018-04-12 | 403 | 403 | 382 | 394 | 109,100 | 394 |
2018-04-11 | 417 | 417 | 398 | 402 | 167,000 | 402 |
2018-04-10 | 418 | 419 | 415 | 417 | 40,400 | 417 |
2018-04-09 | 417 | 421 | 416 | 418 | 33,600 | 418 |
2018-04-06 | 426 | 426 | 413 | 417 | 100,200 | 417 |
2018-04-05 | 431 | 431 | 421 | 426 | 43,300 | 426 |
2018-04-04 | 433 | 436 | 430 | 431 | 19,100 | 431 |
2018-04-03 | 431 | 433 | 428 | 431 | 8,100 | 431 |
2018-03-30 | 431 | 432 | 426 | 428 | 9,800 | 428 |
2018-03-29 | 421 | 428 | 421 | 428 | 14,400 | 428 |
2018-03-28 | 422 | 422 | 420 | 420 | 10,800 | 420 |
2018-03-27 | 421 | 427 | 421 | 422 | 16,500 | 422 |
2018-03-26 | 430 | 431 | 416 | 423 | 26,900 | 423 |
2018-03-23 | 432 | 432 | 425 | 427 | 84,300 | 427 |
2018-03-22 | 436 | 438 | 433 | 433 | 21,700 | 433 |
2018-03-20 | 440 | 449 | 435 | 435 | 44,500 | 435 |
2018-03-19 | 445 | 445 | 440 | 440 | 18,000 | 440 |
2018-03-16 | 446 | 446 | 443 | 445 | 12,600 | 445 |
2018-03-15 | 446 | 446 | 442 | 443 | 8,300 | 443 |
2018-03-14 | 444 | 446 | 442 | 443 | 12,800 | 443 |
2018-03-13 | 440 | 443 | 436 | 440 | 29,100 | 440 |
2018-03-12 | 450 | 450 | 433 | 437 | 79,700 | 437 |
2018-03-09 | 473 | 473 | 455 | 457 | 28,600 | 457 |
2018-03-08 | 458 | 460 | 454 | 457 | 4,300 | 457 |
2018-03-07 | 455 | 462 | 454 | 458 | 6,200 | 458 |
2018-03-06 | 453 | 461 | 453 | 457 | 7,900 | 457 |
2018-03-05 | 463 | 463 | 450 | 453 | 30,100 | 453 |
2018-03-02 | 460 | 461 | 453 | 459 | 21,800 | 459 |
2018-03-01 | 468 | 468 | 463 | 463 | 14,000 | 463 |
2018-02-28 | 470 | 471 | 468 | 470 | 7,500 | 470 |
2018-02-27 | 478 | 479 | 471 | 471 | 16,700 | 471 |
2018-02-26 | 470 | 474 | 470 | 471 | 22,100 | 471 |
2018-02-23 | 478 | 479 | 472 | 479 | 24,800 | 479 |
2018-02-22 | 476 | 480 | 470 | 472 | 25,100 | 472 |
2018-02-21 | 475 | 478 | 474 | 476 | 3,700 | 476 |
2018-02-20 | 478 | 478 | 473 | 475 | 9,400 | 475 |
2018-02-19 | 469 | 477 | 469 | 476 | 8,700 | 476 |
2018-02-16 | 468 | 471 | 467 | 468 | 12,900 | 468 |
2018-02-15 | 465 | 470 | 463 | 468 | 9,900 | 468 |
2018-02-14 | 466 | 467 | 463 | 463 | 9,200 | 463 |
2018-02-13 | 464 | 470 | 464 | 466 | 16,000 | 466 |
2018-02-09 | 461 | 462 | 450 | 461 | 50,400 | 461 |
2018-02-08 | 465 | 470 | 465 | 468 | 14,300 | 468 |
2018-02-07 | 479 | 479 | 465 | 465 | 14,100 | 465 |
2018-02-06 | 479 | 479 | 446 | 457 | 135,800 | 457 |
2018-02-05 | 486 | 487 | 481 | 483 | 39,200 | 483 |
2018-02-02 | 488 | 490 | 482 | 486 | 21,700 | 486 |
2018-02-01 | 483 | 489 | 483 | 488 | 13,000 | 488 |
2018-01-31 | 484 | 485 | 481 | 484 | 10,200 | 484 |
2018-01-30 | 492 | 493 | 478 | 482 | 49,400 | 482 |
2018-01-29 | 495 | 495 | 489 | 489 | 24,200 | 489 |
2018-01-26 | 485 | 500 | 484 | 495 | 54,400 | 495 |
2018-01-25 | 485 | 486 | 484 | 484 | 12,200 | 484 |
2018-01-24 | 486 | 488 | 484 | 485 | 12,800 | 485 |
2018-01-23 | 486 | 488 | 483 | 484 | 20,300 | 484 |
2018-01-22 | 484 | 485 | 482 | 484 | 20,100 | 484 |
2018-01-19 | 486 | 486 | 481 | 482 | 17,600 | 482 |
2018-01-18 | 483 | 486 | 481 | 483 | 31,100 | 483 |
2018-01-17 | 487 | 488 | 481 | 484 | 46,600 | 484 |
2018-01-16 | 492 | 493 | 484 | 488 | 48,800 | 488 |
2018-01-15 | 495 | 496 | 487 | 493 | 82,300 | 493 |
2018-01-12 | 502 | 510 | 499 | 499 | 53,000 | 499 |
2018-01-11 | 497 | 501 | 497 | 501 | 32,200 | 501 |
2018-01-10 | 495 | 500 | 495 | 498 | 16,900 | 498 |
2018-01-09 | 499 | 502 | 496 | 496 | 43,000 | 496 |
2018-01-05 | 495 | 495 | 493 | 495 | 16,200 | 495 |
2018-01-04 | 496 | 499 | 493 | 495 | 32,000 | 495 |
分割・併合履歴 : [2014-02-26]1株→100株 [2013-05-29]1株→2株 [2006-02-23]1株→2株