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 [2009年度]

日付始値高値安値終値出来高調整後終値
2009-12-3030,30030,70030,15030,250167151.25
2009-12-2930,70031,00030,05030,100304150.50
2009-12-2830,50031,45030,50030,650267153.25
2009-12-2530,75031,25030,50030,500123152.50
2009-12-2431,00031,60030,30031,150445155.75
2009-12-2230,80031,70030,60031,050453155.25
2009-12-2130,50030,80029,80030,750242153.75
2009-12-1829,71030,50029,60030,100126150.50
2009-12-1729,60030,15029,55029,900126149.50
2009-12-1630,10030,25029,60029,620206148.10
2009-12-1529,60030,00029,60029,990219149.95
2009-12-1429,49029,80029,18029,800104149
2009-12-1129,01029,65029,01029,580102147.90
2009-12-1029,85029,98028,50029,610374148.05
2009-12-0930,00030,00029,85029,850150149.25
2009-12-0830,00030,55029,85030,100198150.50
2009-12-0730,50030,65029,60030,350211151.75
2009-12-0430,00030,40029,28029,800229149
2009-12-0329,50030,40029,30029,700163148.50
2009-12-0229,00029,80029,00029,380174146.90
2009-12-0129,00029,00028,42029,000163145
2009-11-3028,20028,88028,00028,75082143.75
2009-11-2728,70029,00028,05028,070200140.35
2009-11-2628,76029,39028,76028,90089144.50
2009-11-2528,69029,80028,65028,75094143.75
2009-11-2429,20029,50028,71029,000127145
2009-11-2027,50030,00027,50029,030236145.15
2009-11-1927,85028,30027,00027,500613137.50
2009-11-1829,60030,30027,61028,000705140
2009-11-1731,05031,35029,50029,900223149.50
2009-11-1631,35031,85030,90030,900262154.50
2009-11-1331,55031,95031,10031,350180156.75
2009-11-1232,00032,55031,55031,950158159.75
2009-11-1132,10032,50031,85032,350420161.75
2009-11-1032,50032,70031,60032,250251161.25
2009-11-0930,65032,95030,65032,150360160.75
2009-11-0631,05031,20030,00031,050191155.25
2009-11-0530,80031,00030,10030,900216154.50
2009-11-0430,35031,00030,15030,400167152
2009-11-0230,30030,90029,90030,500246152.50
2009-10-3030,40030,70029,90030,700155153.50
2009-10-2930,15030,20029,20030,000327150
2009-10-2830,65030,80030,20030,350110151.75
2009-10-2731,50031,50030,25030,250267151.25
2009-10-2631,60032,00031,05031,200260156
2009-10-2332,05032,50031,35031,800123159
2009-10-2231,85032,15031,35031,85097159.25
2009-10-2131,70032,50031,50032,300151161.50
2009-10-2031,95032,30031,60032,000158160
2009-10-1931,35031,95031,00031,95071159.75
2009-10-1631,55032,20031,00031,500170157.50
2009-10-1533,50033,50030,95031,950353159.75
2009-10-1434,60034,60032,60032,600560163
2009-10-1332,20034,70031,60034,5001,331172.50
2009-10-0932,10034,10031,65032,6001,596163
2009-10-0830,00030,10029,60030,10071150.50
2009-10-0729,90029,95029,31029,800125149
2009-10-0628,72029,30028,51029,30074146.50
2009-10-0528,99029,25028,01028,620130143.10
2009-10-0228,89028,89027,60028,500294142.50
2009-10-0128,15028,90027,96028,870209144.35
2009-09-3028,65028,96027,80027,850581139.25
2009-09-2929,00029,50028,73028,800118144
2009-09-2829,83029,83028,01029,240448146.20
2009-09-2530,40030,40029,31029,830173149.15
2009-09-2429,80030,50029,71030,150219150.75
2009-09-1830,10030,10029,60029,800238149
2009-09-1730,80031,30029,52029,800499149
2009-09-1631,00031,50030,70030,900319154.50
2009-09-1531,20031,50030,90031,000167155
2009-09-1431,30031,45030,25031,150182155.75
2009-09-1131,80031,80030,80031,000294155
2009-09-1031,00031,50030,85031,500227157.50
2009-09-0931,45031,80030,65031,100279155.50
2009-09-0831,45032,00031,00031,450349157.25
2009-09-0732,00032,30031,20031,850424159.25
2009-09-0432,80032,80031,60032,350290161.75
2009-09-0332,55032,90031,85032,800279164
2009-09-0232,75033,00032,00032,150376160.75
2009-09-0131,50032,90031,35032,900239164.50
2009-08-3133,00033,20031,00031,550410157.75
2009-08-2831,65033,70031,50032,400634162
2009-08-2732,15032,15031,20032,000374160
2009-08-2632,65032,65031,90032,300448161.50
2009-08-2533,40033,45032,75033,000452165
2009-08-2433,40033,95033,05033,400492167
2009-08-2133,10034,45032,50033,400915167
2009-08-2032,20033,15032,00032,600475163
2009-08-1933,00033,00032,20032,600495163
2009-08-1831,95033,15031,35033,150547165.75
2009-08-1732,20033,00031,85032,050584160.25
2009-08-1433,05033,25031,80032,3501,090161.75
2009-08-1335,00035,40032,20033,2501,643166.25
2009-08-1234,30035,50033,50035,4002,081177
2009-08-1132,15034,95031,50034,2003,818171
2009-08-1029,50030,95029,22030,9501,168154.75
2009-08-0729,39029,64029,05029,150312145.75
2009-08-0629,30029,40029,04029,130221145.65
2009-08-0528,90029,79028,79029,330632146.65
2009-08-0428,91028,99028,40028,770495143.85
2009-08-0328,51028,74028,20028,720403143.60
2009-07-3128,37028,75028,10028,480322142.40
2009-07-3027,88028,39027,82028,350193141.75
2009-07-2928,30028,61027,80027,950763139.75
2009-07-2829,29029,29028,23028,620610143.10
2009-07-2728,99029,45028,66029,180539145.90
2009-07-2429,25029,25028,14029,000517145
2009-07-2328,74029,20028,22028,950544144.75
2009-07-2228,69029,03028,21028,720561143.60
2009-07-2128,49028,90028,10028,350529141.75
2009-07-1727,97028,50027,62028,000422140
2009-07-1628,55028,89027,40027,990754139.95
2009-07-1527,00029,49026,90028,620764143.10
2009-07-1427,10028,10026,49027,000611135
2009-07-1328,50028,50026,21026,520774132.60
2009-07-1028,55028,70027,85028,500615142.50
2009-07-0929,01029,01028,50028,800394144
2009-07-0829,30029,36029,00029,200577146
2009-07-0730,05030,10029,51029,510362147.55
2009-07-0630,20030,40029,90029,950386149.75
2009-07-0329,31029,90029,00029,900804149.50
2009-07-0231,20031,25029,60029,9101,730149.55
2009-07-0132,40032,95031,30031,3001,178156.50
2009-06-3031,90032,35031,70032,200815161
2009-06-2931,90032,20031,45031,500360157.50
2009-06-2632,25032,40031,35031,500453157.50
2009-06-2532,05032,10031,60032,050423160.25
2009-06-2431,65032,25031,35031,600239158
2009-06-2331,85032,00031,30031,550352157.75
2009-06-2231,50032,75031,35032,750457163.75
2009-06-1931,95031,95031,05031,550669157.75
2009-06-1832,75032,75031,30032,000471160
2009-06-1731,25032,90030,90032,7501,270163.75
2009-06-1634,40034,40031,00031,6501,487158.25
2009-06-1534,30034,50033,65034,000520170
2009-06-1234,70034,90033,20033,9001,161169.50
2009-06-1132,60035,25032,50034,3001,884171.50
2009-06-1031,80032,20031,30032,200612161
2009-06-0930,25032,35030,25031,250940156.25
2009-06-0830,00030,30029,90029,970383149.85
2009-06-0530,30030,30029,72029,900517149.50
2009-06-0429,70030,50029,60030,000459150
2009-06-0330,00030,50029,74029,810346149.05
2009-06-0230,85031,00029,40030,1001,167150.50
2009-06-0130,15032,45029,50030,4504,042152.25
2009-05-2929,51029,70029,22029,450594147.25
2009-05-2829,50029,58028,90029,140738145.70
2009-05-2728,85029,30028,75028,900636144.50
2009-05-2629,64029,80028,51028,550414142.75
2009-05-2527,99028,80027,71028,450224142.25
2009-05-2228,00028,36027,70028,030117140.15
2009-05-2128,09028,30028,00028,040135140.20
2009-05-2027,90028,10027,60028,090170140.45
2009-05-1928,00028,00027,51027,900215139.50
2009-05-1828,39028,39027,77028,000225140
2009-05-1528,83028,83027,77028,440131142.20
2009-05-1428,00028,96027,80028,590262142.95
2009-05-1328,40028,45027,85028,290142141.45
2009-05-1228,00028,45027,84028,450171142.25
2009-05-1128,50028,50027,72028,000349140
2009-05-0829,39029,39027,80028,370264141.85
2009-05-0728,90029,20028,20028,850219144.25
2009-05-0128,48028,48027,20028,000288140
2009-04-3027,51029,20027,50028,010413140.05
2009-04-2829,01029,31027,20027,400606137
2009-04-2729,90030,20029,10029,480388147.40
2009-04-2431,00031,20029,00029,8001,146149
2009-04-2330,50031,90030,00031,300723156.50
2009-04-2231,70031,75030,20031,300639156.50
2009-04-2132,85033,00030,45031,4001,507157
2009-04-2036,45037,10032,85033,5002,460167.50
2009-04-1734,20036,60032,50036,0504,362180.25
2009-04-1630,60032,60030,00032,6001,472163
2009-04-1530,90030,90029,55029,600192148
2009-04-1430,25030,95030,25030,800152154
2009-04-1330,65030,75030,00030,250199151.25
2009-04-1030,50031,40030,20030,250240151.25
2009-04-0930,40031,00030,30030,500170152.50
2009-04-0831,45031,50030,15030,80096154
2009-04-0732,50032,50030,50031,900228159.50
2009-04-0633,00036,00031,50032,400977162
2009-04-0331,10033,50030,15032,000819160
2009-04-0227,80030,30027,80030,300361151.50
2009-04-0128,20028,84027,00027,300136136.50
2009-03-3127,00028,40026,90027,900206139.50
2009-03-3028,40028,80027,00027,000562135
2009-03-2727,00028,40026,81028,100681140.50
2009-03-2626,41027,20026,00027,000316135
2009-03-2526,11026,50026,00026,110111130.55
2009-03-2427,00027,00026,05026,06069130.30
2009-03-2326,66026,66025,86026,500144132.50
2009-03-1927,00027,01026,60026,66064133.30
2009-03-1826,45027,00026,30027,000114135
2009-03-1726,50026,70026,00026,300209131.50
2009-03-1625,00026,40025,00026,10073130.50
2009-03-1324,00024,75024,00024,60047123
2009-03-1224,30024,30023,90023,900156119.50
2009-03-1124,47025,30024,20024,21066121.05
2009-03-1025,00025,30024,20024,40081122
2009-03-0925,70026,30024,60024,98083124.90
2009-03-0625,00025,41024,80024,80074124
2009-03-0525,50026,00025,30025,40052127
2009-03-0425,50026,07025,30025,30019126.50
2009-03-0325,99025,99025,20025,25019126.25
2009-03-0226,20026,30025,50026,30066131.50
2009-02-2727,50027,50026,00026,200142131
2009-02-2628,00028,00026,80027,50098137.50
2009-02-2527,60028,30026,90028,00067140
2009-02-2428,35028,35027,00027,50084137.50
2009-02-2329,30030,05029,05030,05093150.25
2009-02-2029,50029,60026,50029,500301147.50
2009-02-1929,00029,50028,00029,50080147.50
2009-02-1829,10030,15028,80029,000102145
2009-02-1729,90030,20029,51029,70089148.50
2009-02-1629,10030,40029,02029,70078148.50
2009-02-1329,00031,45029,00029,700149148.50
2009-02-1229,80029,85029,01029,02062145.10
2009-02-1029,80030,00029,80029,95026149.75
2009-02-0930,95030,95029,25029,60094148
2009-02-0630,05031,20030,05030,45031152.25
2009-02-0530,50031,00030,00030,00091150
2009-02-0430,80031,20030,00030,650134153.25
2009-02-0330,50031,15030,20030,750129153.75
2009-02-0233,70034,00030,10030,100333150.50
2009-01-3035,10035,30034,10034,10062170.50
2009-01-2936,60036,85035,00035,10084175.50
2009-01-2837,80038,40035,00035,40071177
2009-01-2734,40038,10033,35037,80076189
2009-01-2638,85038,90034,80034,800270174
2009-01-2339,20039,80038,80038,80051194
2009-01-2240,30040,40039,30039,50051197.50
2009-01-2139,65039,95039,50039,50041197.50
2009-01-2040,30040,30039,60039,60070198
2009-01-1941,00041,00040,00040,30024201.50
2009-01-1639,95041,00039,95041,00018205
2009-01-1540,50040,50039,20039,800110199
2009-01-1441,10041,90041,00041,20047206
2009-01-1342,40042,80041,90041,90041209.50
2009-01-0944,00044,35042,60044,00052220
2009-01-0844,00044,10043,15043,90052219.50
2009-01-0743,85045,00043,20043,20089216
2009-01-0642,10043,70042,10043,050138215.25
2009-01-0545,00045,40040,30041,300304206.50

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