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 [2006年度]

日付始値高値安値終値出来高調整後終値
2006-12-29358,000359,000356,000357,0003861,785
2006-12-28360,000361,000358,000358,0007071,790
2006-12-27363,000363,000358,000360,0004661,800
2006-12-26358,000365,000358,000358,0009411,790
2006-12-25360,000361,000358,000358,0007451,790
2006-12-22362,000363,000357,000360,0008631,800
2006-12-21370,000370,000360,000361,0008731,805
2006-12-20375,000379,000362,000367,0002,8041,835
2006-12-19395,000398,000380,000381,0008781,905
2006-12-18374,000405,000367,000394,0001,5601,970
2006-12-15383,000383,000375,000375,0001,0231,875
2006-12-14384,000389,000384,000384,0009331,920
2006-12-13390,000390,000383,000384,0002,4101,920
2006-12-12393,000398,000392,000395,0003801,975
2006-12-11406,000406,000401,000401,0001682,005
2006-12-08409,000409,000404,000405,0001242,025
2006-12-07409,000410,000406,000406,0001132,030
2006-12-06405,000411,000403,000411,0003702,055
2006-12-05407,000411,000401,000403,0005392,015
2006-12-04402,000416,000401,000412,0009572,060
2006-12-01435,000439,000430,000432,0002832,160
2006-11-30438,000447,000435,000436,0005692,180
2006-11-29439,000439,000428,000431,0003722,155
2006-11-28415,000437,000409,000429,0006932,145
2006-11-27395,000417,000390,000417,0004302,085
2006-11-24385,000395,000381,000393,0003341,965
2006-11-22368,000395,000368,000393,0004721,965
2006-11-21376,000385,000362,000368,0003241,840
2006-11-20399,000399,000375,000375,0006431,875
2006-11-17411,000411,000400,000403,0003572,015
2006-11-16420,000426,000410,000410,0004242,050
2006-11-15431,000435,000418,000419,0003852,095
2006-11-14439,000440,000421,000427,0009642,135
2006-11-13421,000459,000421,000444,0002,6382,220
2006-11-10409,000415,000405,000409,0002382,045
2006-11-09428,000430,000405,000417,0005112,085
2006-11-08445,000446,000424,000429,0003452,145
2006-11-07453,000454,000445,000446,0001342,230
2006-11-06452,000457,000446,000450,0001342,250
2006-11-02460,000461,000450,000451,0001602,255
2006-11-01453,000462,000453,000462,0001362,310
2006-10-31451,000461,000451,000454,0001762,270
2006-10-30459,000459,000451,000452,0001772,260
2006-10-27467,000467,000460,000461,0001332,305
2006-10-26465,000467,000463,000465,000972,325
2006-10-25469,000470,000463,000464,0001832,320
2006-10-24477,000477,000467,000468,0002852,340
2006-10-23472,000474,000460,000470,0005702,350
2006-10-20486,000486,000473,000475,0003522,375
2006-10-19494,000495,000479,000486,0006092,430
2006-10-18462,000488,000460,000484,0006982,420
2006-10-17471,000471,000457,000465,0004942,325
2006-10-16473,000475,000466,000470,0004802,350
2006-10-13453,000472,000451,000471,0004882,355
2006-10-12432,000450,000432,000445,0003302,225
2006-10-11468,000473,000441,000444,0006072,220
2006-10-10464,000486,000461,000467,0008382,335
2006-10-06472,000474,000463,000469,0001992,345
2006-10-05474,000474,000467,000470,0002002,350
2006-10-04483,000483,000461,000464,0002712,320
2006-10-03484,000485,000476,000479,0002282,395
2006-10-02484,000487,000481,000485,0002592,425
2006-09-29495,000496,000483,000485,0006332,425
2006-09-28470,000487,000466,000486,0007902,430
2006-09-27458,000469,000457,000467,0002522,335
2006-09-26469,000470,000460,000461,0001822,305
2006-09-25467,000470,000466,000469,0003912,345
2006-09-22461,000493,000461,000472,0008552,360
2006-09-21470,000470,000457,000462,0003932,310
2006-09-20465,000465,000458,000460,0002382,300
2006-09-19460,000470,000454,000470,0005392,350
2006-09-15482,000483,000458,000470,0007432,350
2006-09-14496,000505,000481,000485,0006702,425
2006-09-13522,000523,000497,000498,0004262,490
2006-09-12533,000535,000510,000510,0006372,550
2006-09-11555,000555,000535,000540,0004782,700
2006-09-08548,000553,000543,000551,0002752,755
2006-09-07557,000564,000554,000555,0003602,775
2006-09-06572,000573,000565,000566,0003012,830
2006-09-05565,000565,000558,000564,0002672,820
2006-09-04567,000567,000558,000562,0002942,810
2006-09-01545,000553,000545,000549,0002482,745
2006-08-31543,000558,000535,000552,0005822,760
2006-08-30561,000568,000550,000553,0004502,765
2006-08-29575,000575,000556,000565,0004942,825
2006-08-28589,000595,000565,000569,0007732,845
2006-08-25594,000605,000588,000588,0001,1092,940
2006-08-24601,000601,000592,000593,0004432,965
2006-08-23599,000607,000593,000600,0006103,000
2006-08-22601,000603,000595,000600,0005823,000
2006-08-21608,000615,000598,000603,0009823,015
2006-08-18610,000618,000602,000604,0001,3783,020
2006-08-17637,000647,000610,000613,0001,8793,065
2006-08-16608,000640,000606,000627,0003,2863,135
2006-08-15592,000604,000591,000598,0008772,990
2006-08-14584,000594,000578,000591,0002372,955
2006-08-11600,000602,000578,000584,0006012,920
2006-08-10594,000612,000590,000595,0001,4812,975
2006-08-09579,000588,000570,000587,0004052,935
2006-08-08565,000577,000563,000574,0004162,870
2006-08-07590,000595,000560,000562,0005062,810
2006-08-04600,000605,000585,000590,0005702,950
2006-08-03610,000622,000586,000595,0001,4522,975
2006-08-02586,000603,000577,000601,0001,4343,005
2006-08-01569,000598,000566,000590,0001,3962,950
2006-07-31551,000566,000541,000564,0007192,820
2006-07-28538,000549,000521,000536,0006572,680
2006-07-27548,000558,000507,000532,0008072,660
2006-07-26580,000587,000543,000549,0007452,745
2006-07-25590,000600,000576,000576,0006442,880
2006-07-24582,000590,000571,000573,0008762,865
2006-07-21588,000610,000576,000589,0001,4242,945
2006-07-20588,000618,000565,000600,0002,4233,000
2006-07-19599,000604,000535,000542,0001,4232,710
2006-07-18628,000647,000563,000579,0003,7622,895
2006-07-14600,000648,000592,000622,0005,6553,110
2006-07-13600,000616,000585,000615,0004,4133,075
2006-07-12600,000626,000557,000565,0004,5802,825
2006-07-11540,000632,000540,000583,00013,2292,915
2006-07-10520,000537,000502,000537,0003,7362,685
2006-07-07495,000497,000485,000487,0001862,435
2006-07-06495,000497,000491,000493,0002022,465
2006-07-05498,000503,000496,000498,0003442,490
2006-07-04503,000513,000499,000507,0005552,535
2006-07-03501,000507,000493,000497,0004342,485
2006-06-30516,000517,000497,000500,0004192,500
2006-06-29493,000508,000493,000504,0004522,520
2006-06-28480,000495,000476,000490,0003412,450
2006-06-27506,000509,000485,000488,0006112,440
2006-06-26517,000517,000505,000506,0002212,530
2006-06-23509,000522,000501,000511,0006662,555
2006-06-22533,000551,000501,000509,0002,1662,545
2006-06-21538,000539,000521,000522,0004152,610
2006-06-20534,000542,000521,000535,0002,1502,675
2006-06-19503,000544,000503,000544,0002,9702,720
2006-06-16486,000496,000479,000494,0008422,470
2006-06-15489,000490,000465,000469,0001,1012,345
2006-06-14453,000474,000450,000473,0005282,365
2006-06-13453,000468,000445,000453,0002792,265
2006-06-12434,000465,000431,000464,0004542,320
2006-06-09432,000439,000422,000435,0003422,175
2006-06-08430,000434,000423,000423,0004262,115
2006-06-07465,000471,000440,000450,0004222,250
2006-06-06458,000481,000453,000465,0008372,325
2006-06-05452,000476,000452,000473,0001,8572,365
2006-06-02423,000451,000419,000448,0001,3992,240
2006-06-01425,000434,000398,000433,0008622,165
2006-05-31421,000431,000417,000417,0005242,085
2006-05-30431,000440,000414,000436,0007822,180
2006-05-29480,000481,000441,000442,0009982,210
2006-05-26500,000507,000470,000476,0009372,380
2006-05-25500,000507,000491,000494,0006552,470
2006-05-24493,000504,000472,000500,0008112,500
2006-05-23500,000508,000480,000480,0008922,400
2006-05-22547,000548,000509,000510,0009912,550
2006-05-19501,000537,000500,000530,0001,5212,650
2006-05-18486,000506,000480,000499,0009582,495
2006-05-17520,000525,000485,000511,0008582,555
2006-05-16586,000590,000518,000521,0009142,605
2006-05-15590,000595,000578,000585,0003752,925
2006-05-12598,000600,000583,000600,0005573,000
2006-05-11644,000644,000627,000628,0001833,140
2006-05-10652,000652,000643,000644,0001933,220
2006-05-09660,000661,000651,000651,0002313,255
2006-05-08651,000666,000651,000659,0003833,295
2006-05-02641,000646,000641,000646,0004003,230
2006-05-01671,000672,000638,000640,0006403,200
2006-04-28680,000681,000666,000671,0001653,355
2006-04-27693,000695,000681,000682,0001553,410
2006-04-26699,000702,000685,000692,0001813,460
2006-04-25688,000694,000685,000693,0002323,465
2006-04-24708,000709,000687,000688,0002923,440
2006-04-21728,000728,000710,000710,0004193,550
2006-04-20738,000739,000716,000717,0002393,585
2006-04-19742,000745,000731,000733,0001253,665
2006-04-18735,000741,000730,000739,0001293,695
2006-04-17767,000767,000729,000735,0009523,675
2006-04-14776,000776,000766,000769,0008293,845
2006-04-13771,000771,000760,000766,0002583,830
2006-04-12762,000766,000756,000761,0001693,805
2006-04-11781,000781,000750,000766,0006123,830
2006-04-10775,000785,000771,000779,0007443,895
2006-04-07781,000781,000771,000778,0007923,890
2006-04-06757,000783,000757,000774,0001,9423,870
2006-04-05780,000781,000744,000747,0004813,735
2006-04-04754,000775,000748,000763,0007223,815
2006-04-03746,000752,000741,000747,0002673,735
2006-03-31738,000747,000732,000746,0002893,730
2006-03-30745,000753,000735,000736,0003733,680
2006-03-29727,000750,000723,000744,0004623,720
2006-03-28719,000738,000701,000722,0002123,610
2006-03-27737,000737,000721,000724,0002223,620
2006-03-24739,000744,000731,000737,0002313,685
2006-03-23756,000763,000743,000745,0002913,725
2006-03-22765,000765,000752,000755,0002023,775
2006-03-20773,000780,000763,000765,0001993,825
2006-03-17775,000785,000751,000773,0002803,865
2006-03-16796,000804,000770,000778,0003463,890
2006-03-15805,000809,000791,000796,0004693,980
2006-03-14812,000829,000780,000790,0001,6913,950
2006-03-13759,000820,000749,000819,0001,9634,095
2006-03-10743,000756,000735,000739,0003003,695
2006-03-09732,000760,000732,000737,0003343,685
2006-03-08738,000740,000721,000730,0002433,650
2006-03-07752,000762,000740,000742,0003303,710
2006-03-06729,000775,000713,000762,0007543,810
2006-03-03774,000790,000712,000733,0001,2033,665
2006-03-02845,000848,000790,000790,0001,0353,950
2006-03-01793,000834,000789,000814,0001,2464,070
2006-02-28888,000909,000827,000843,0002,5234,215
2006-02-27800,000858,000799,000858,0001,9484,290
2006-02-24700,000772,000700,000758,0001,6223,790
2006-02-23720,000720,000664,000687,0001,0933,435
2006-02-221,400,0001,510,0001,400,0001,430,0007453,575
2006-02-211,170,0001,340,0001,170,0001,340,0006993,350
2006-02-201,210,0001,240,0001,140,0001,140,0007402,850
2006-02-171,400,0001,430,0001,310,0001,310,0004533,275
2006-02-161,530,0001,530,0001,440,0001,460,0002223,650
2006-02-151,580,0001,600,0001,510,0001,530,0003153,825
2006-02-141,510,0001,570,0001,310,0001,520,0007423,800
2006-02-131,690,0001,700,0001,560,0001,600,0002334,000
2006-02-101,700,0001,720,0001,660,0001,690,0001764,225
2006-02-091,740,0001,750,0001,700,0001,700,0001594,250
2006-02-081,770,0001,810,0001,710,0001,720,0008334,300
2006-02-071,750,0001,780,0001,730,0001,750,0002944,375
2006-02-061,730,0001,790,0001,680,0001,750,0006974,375
2006-02-031,720,0001,740,0001,700,0001,720,0003084,300
2006-02-021,660,0001,750,0001,660,0001,750,0006214,375
2006-02-011,700,0001,700,0001,650,0001,650,0004574,125
2006-01-311,770,0001,780,0001,710,0001,720,0003834,300
2006-01-301,810,0001,840,0001,760,0001,770,0003034,425
2006-01-271,800,0001,820,0001,770,0001,800,0003924,500
2006-01-261,860,0001,860,0001,800,0001,820,0003164,550
2006-01-251,880,0001,910,0001,830,0001,830,0009544,575
2006-01-241,870,0001,930,0001,820,0001,870,0001,4014,675
2006-01-231,750,0001,900,0001,730,0001,780,0006544,450
2006-01-201,990,0002,030,0001,750,0001,820,0009304,550
2006-01-191,590,0001,910,0001,590,0001,900,0002,1034,750
2006-01-181,900,0001,900,0001,650,0001,650,0001,7204,125
2006-01-171,980,0002,090,0001,940,0001,950,0001,5554,875
2006-01-162,120,0002,180,0002,080,0002,100,0002,0125,250
2006-01-132,150,0002,170,0002,090,0002,130,0001,3685,325
2006-01-122,100,0002,240,0002,070,0002,120,0005,2955,300
2006-01-112,170,0002,190,0002,040,0002,060,0002,2755,150
2006-01-101,900,0002,250,0001,870,0002,200,0005,1595,500
2006-01-061,770,0002,000,0001,770,0001,960,0006,2944,900
2006-01-051,790,0001,860,0001,690,0001,720,0003,1954,300
2006-01-042,230,0002,250,0001,960,0001,990,0002,0344,975

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