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 [2013年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2013-12-30	42,000	42,400	41,650	42,400	596	424
2013-12-27	41,700	42,000	41,450	41,900	545	419
2013-12-26	40,200	41,300	40,100	41,300	444	413
2013-12-25	39,600	40,200	39,600	39,600	1,409	396
2013-12-24	39,900	40,500	39,500	39,600	1,634	396
2013-12-20	40,750	40,950	40,050	40,400	705	404
2013-12-19	40,900	41,100	40,800	41,000	407	410
2013-12-18	41,200	41,350	40,700	40,850	643	408.50
2013-12-17	41,100	41,550	41,100	41,300	354	413
2013-12-16	42,000	42,300	40,500	41,000	1,021	410
2013-12-13	42,400	42,500	42,000	42,000	520	420
2013-12-12	42,700	42,700	42,150	42,300	376	423
2013-12-11	42,550	43,200	42,200	42,800	880	428
2013-12-10	42,150	42,400	42,100	42,300	437	423
2013-12-09	42,050	42,800	42,050	42,400	715	424
2013-12-06	42,100	42,550	42,050	42,300	320	423
2013-12-05	42,500	42,750	42,250	42,300	361	423
2013-12-04	43,000	43,000	42,000	42,500	743	425
2013-12-03	43,500	43,500	42,900	43,050	608	430.50
2013-12-02	43,000	44,000	42,900	43,350	628	433.50
2013-11-29	42,800	43,350	42,750	42,900	282	429
2013-11-28	42,700	43,850	42,700	43,200	399	432
2013-11-27	43,300	43,500	42,600	42,900	332	429
2013-11-26	43,450	43,700	43,200	43,300	228	433
2013-11-25	43,500	43,850	43,400	43,600	428	436
2013-11-22	43,600	44,000	43,550	43,600	252	436
2013-11-21	43,950	43,950	43,500	43,900	254	439
2013-11-20	43,950	44,000	43,350	43,950	285	439.50
2013-11-19	44,500	44,500	43,900	43,950	401	439.50
2013-11-18	44,200	44,850	44,100	44,500	780	445
2013-11-15	43,650	43,950	43,650	43,900	292	439
2013-11-14	43,300	44,000	43,000	43,500	411	435
2013-11-13	42,800	43,300	42,700	43,050	276	430.50
2013-11-12	41,500	42,700	41,450	42,650	452	426.50
2013-11-11	42,200	42,500	41,500	41,700	293	417
2013-11-08	42,700	42,700	41,500	42,000	292	420
2013-11-07	43,100	43,100	42,400	42,600	162	426
2013-11-06	42,000	43,150	42,000	42,750	224	427.50
2013-11-05	42,500	42,500	42,000	42,000	471	420
2013-11-01	43,100	43,600	42,050	42,700	545	427
2013-10-31	43,600	43,850	42,950	43,000	471	430
2013-10-30	44,200	44,400	43,600	43,700	789	437
2013-10-29	43,500	44,400	43,500	43,900	363	439
2013-10-28	43,500	44,100	43,450	43,700	365	437
2013-10-25	43,850	44,400	43,300	43,750	492	437.50
2013-10-24	43,150	43,850	42,600	43,400	491	434
2013-10-23	44,200	44,250	43,500	43,600	542	436
2013-10-22	44,750	45,000	43,800	44,300	535	443
2013-10-21	45,000	45,500	44,450	44,950	641	449.50
2013-10-18	44,600	45,050	44,150	44,450	493	444.50
2013-10-17	45,400	45,600	44,500	44,550	459	445.50
2013-10-16	45,500	45,800	44,350	45,500	798	455
2013-10-15	45,200	46,200	45,100	45,900	604	459
2013-10-11	45,950	46,550	45,000	45,050	768	450.50
2013-10-10	46,200	46,250	44,700	44,900	629	449
2013-10-09	43,800	45,050	43,200	44,900	636	449
2013-10-08	41,000	44,000	40,800	44,000	886	440
2013-10-07	43,550	44,200	41,500	41,600	1,065	416
2013-10-04	44,300	44,500	43,100	44,250	773	442.50
2013-10-03	43,950	44,600	43,600	44,350	543	443.50
2013-10-02	44,300	45,650	44,000	44,400	1,496	444
2013-10-01	45,900	47,350	44,300	45,000	3,434	450
2013-09-30	47,100	49,200	46,650	49,000	1,730	490
2013-09-27	46,650	47,950	46,000	47,800	1,191	478
2013-09-26	45,300	46,650	44,300	46,450	807	464.50
2013-09-25	48,300	48,350	45,750	46,000	915	460
2013-09-24	46,400	48,500	46,100	47,150	1,908	471.50
2013-09-20	44,250	47,800	44,050	47,800	2,546	478
2013-09-19	43,700	44,400	43,650	44,100	532	441
2013-09-18	43,700	44,350	43,700	43,700	518	437
2013-09-17	44,700	45,050	43,500	43,550	943	435.50
2013-09-13	44,500	45,500	44,300	45,050	569	450.50
2013-09-12	45,600	45,600	44,100	44,900	886	449
2013-09-11	44,800	45,800	44,400	45,250	1,873	452.50
2013-09-10	43,650	44,800	43,650	44,300	1,347	443
2013-09-09	43,250	44,500	42,850	43,950	2,006	439.50
2013-09-06	42,800	43,550	42,700	43,200	923	432
2013-09-05	42,950	43,000	42,150	42,550	579	425.50
2013-09-04	42,000	43,250	41,300	43,250	741	432.50
2013-09-03	41,300	42,400	41,000	42,000	676	420
2013-09-02	40,700	42,600	39,950	42,000	870	420
2013-08-30	40,800	41,000	40,000	40,150	236	401.50
2013-08-29	39,850	40,800	39,000	40,800	535	408
2013-08-28	40,550	40,700	39,450	39,850	844	398.50
2013-08-27	42,000	42,300	41,000	41,650	452	416.50
2013-08-26	42,500	42,500	41,050	42,000	631	420
2013-08-23	43,800	43,850	42,550	43,000	2,078	430
2013-08-22	40,150	44,000	39,300	41,600	4,053	416
2013-08-21	39,800	40,000	38,800	39,750	326	397.50
2013-08-20	39,600	40,300	39,550	39,700	406	397
2013-08-19	41,400	41,500	39,700	40,300	341	403
2013-08-16	39,700	40,750	39,700	40,700	181	407
2013-08-15	40,500	40,600	40,000	40,400	193	404
2013-08-14	40,450	40,700	39,000	40,100	275	401
2013-08-13	38,250	40,600	38,250	40,050	470	400.50
2013-08-12	40,450	40,450	38,950	38,950	613	389.50
2013-08-09	40,550	40,950	40,300	40,850	528	408.50
2013-08-08	43,400	43,400	40,000	40,350	1,182	403.50
2013-08-07	43,450	44,700	42,400	43,400	1,468	434
2013-08-06	43,750	44,250	42,700	43,850	1,928	438.50
2013-08-05	41,000	44,200	40,800	44,200	3,155	442
2013-08-02	40,500	41,450	40,400	41,250	350	412.50
2013-08-01	41,450	41,500	39,200	41,050	547	410.50
2013-07-31	41,400	41,650	40,150	41,450	780	414.50
2013-07-30	39,050	41,000	39,050	40,350	443	403.50
2013-07-29	41,400	41,400	38,750	40,000	790	400
2013-07-26	42,300	42,300	40,200	41,000	1,199	410
2013-07-25	41,900	42,450	41,000	41,700	2,120	417
2013-07-24	40,800	41,800	40,100	40,900	2,778	409
2013-07-23	37,750	38,250	37,550	37,600	249	376
2013-07-22	38,300	38,300	37,250	38,000	355	380
2013-07-19	38,500	38,650	37,050	37,250	626	372.50
2013-07-18	38,900	39,000	38,300	38,800	179	388
2013-07-17	39,700	40,500	38,100	38,200	645	382
2013-07-16	41,300	42,000	39,700	39,700	1,818	397
2013-07-12	38,850	39,750	38,500	39,200	286	392
2013-07-11	38,950	39,050	37,500	38,850	272	388.50
2013-07-10	39,500	39,900	38,500	38,600	745	386
2013-07-09	38,400	39,000	38,350	38,950	281	389.50
2013-07-08	38,450	39,250	37,800	38,700	726	387
2013-07-05	37,000	38,000	36,900	37,800	545	378
2013-07-04	36,500	36,950	36,300	36,750	186	367.50
2013-07-03	37,000	37,050	36,150	36,900	318	369
2013-07-02	37,000	37,250	36,600	37,000	440	370
2013-07-01	34,800	37,050	34,050	37,050	1,206	370.50
2013-06-28	32,550	33,500	32,300	33,500	283	335
2013-06-27	32,000	32,500	31,000	32,200	475	322
2013-06-26	32,850	32,950	32,000	32,600	470	326
2013-06-25	32,800	33,000	32,500	32,850	544	328.50
2013-06-24	32,850	33,500	32,850	33,000	271	330
2013-06-21	32,800	33,200	32,400	33,100	343	331
2013-06-20	33,400	33,500	32,800	33,200	190	332
2013-06-19	34,400	34,400	33,150	33,400	402	334
2013-06-18	33,300	34,200	32,750	33,900	272	339
2013-06-17	32,500	33,500	32,500	32,750	164	327.50
2013-06-14	33,000	33,450	32,400	32,500	210	325
2013-06-13	32,600	33,100	32,000	32,200	330	322
2013-06-12	32,400	33,450	32,400	33,100	169	331
2013-06-11	33,200	34,800	33,200	33,200	270	332
2013-06-10	34,000	34,900	32,000	33,500	797	335
2013-06-07	32,000	32,950	30,150	31,900	1,253	319
2013-06-06	35,200	36,350	33,000	35,400	1,043	354
2013-06-05	37,800	39,800	35,700	36,650	1,843	366.50
2013-06-04	35,000	36,500	33,050	35,200	1,155	352
2013-06-03	35,500	36,500	35,050	35,500	747	355
2013-05-31	34,800	37,500	34,700	37,500	1,676	375
2013-05-30	37,000	37,000	34,600	35,300	832	353
2013-05-29	37,050	37,800	36,750	37,000	851	370
2013-05-28	74,200	76,000	72,200	74,000	517	370
2013-05-27	76,000	77,500	74,100	74,200	686	371
2013-05-24	78,000	80,300	76,000	78,300	798	391.50
2013-05-23	82,700	83,000	78,100	78,100	783	390.50
2013-05-22	83,000	84,700	81,600	82,700	705	413.50
2013-05-21	85,400	85,500	82,800	84,000	556	420
2013-05-20	85,000	88,000	84,600	85,500	606	427.50
2013-05-17	85,000	87,600	82,100	84,900	755	424.50
2013-05-16	86,100	87,900	80,000	85,000	1,160	425
2013-05-15	94,400	94,600	80,000	83,100	1,591	415.50
2013-05-14	96,700	97,500	91,500	92,900	1,116	464.50
2013-05-13	91,600	96,700	91,200	95,000	2,049	475
2013-05-10	87,000	90,700	86,000	90,500	1,600	452.50
2013-05-09	82,200	89,600	82,100	87,000	2,135	435
2013-05-08	82,100	82,700	81,000	81,800	770	409
2013-05-07	82,300	82,900	81,400	82,100	702	410.50
2013-05-02	81,700	82,500	80,800	81,300	607	406.50
2013-05-01	81,800	83,700	81,300	83,700	801	418.50
2013-04-30	80,000	81,400	78,800	81,400	775	407
2013-04-26	83,500	83,500	81,000	81,300	706	406.50
2013-04-25	83,900	84,000	82,900	83,300	469	416.50
2013-04-24	84,600	84,800	82,900	83,500	740	417.50
2013-04-23	83,900	84,000	82,900	84,000	496	420
2013-04-22	85,000	85,700	82,300	83,800	1,065	419
2013-04-19	86,500	87,500	85,000	85,800	711	429
2013-04-18	86,400	89,300	84,100	88,000	1,510	440
2013-04-17	92,100	92,700	85,100	85,800	5,836	429
2013-04-16	87,600	87,600	87,000	87,600	2,571	438
2013-04-15	73,000	75,800	72,100	72,600	728	363
2013-04-12	75,000	76,000	71,800	75,800	1,202	379
2013-04-11	68,200	75,000	68,000	75,000	1,228	375
2013-04-10	68,600	71,000	67,300	69,200	583	346
2013-04-09	73,000	73,500	67,000	69,000	1,122	345
2013-04-08	59,000	67,800	58,800	67,800	2,182	339
2013-04-05	57,500	58,300	56,000	57,800	496	289
2013-04-04	55,200	56,300	54,100	55,900	271	279.50
2013-04-03	56,100	56,600	55,000	56,000	122	280
2013-04-02	56,000	56,200	53,000	55,600	386	278
2013-04-01	58,300	58,500	56,700	56,800	418	284
2013-03-29	57,000	58,200	56,500	58,000	280	290
2013-03-28	58,000	58,500	56,500	56,700	164	283.50
2013-03-27	58,400	58,800	56,000	58,500	193	292.50
2013-03-26	59,000	59,000	56,400	58,500	400	292.50
2013-03-25	58,900	58,900	57,200	58,200	638	291
2013-03-22	55,500	57,900	55,400	56,200	510	281
2013-03-21	55,800	56,200	54,300	55,900	271	279.50
2013-03-19	55,200	56,200	54,000	56,000	275	280
2013-03-18	57,000	57,000	55,800	55,800	282	279
2013-03-15	56,700	57,000	55,500	57,000	456	285
2013-03-14	54,500	56,300	54,100	56,300	401	281.50
2013-03-13	55,000	55,200	53,600	54,200	444	271
2013-03-12	55,100	56,500	53,500	55,200	391	276
2013-03-11	55,500	57,000	54,800	55,500	552	277.50
2013-03-08	56,800	57,000	55,200	55,500	800	277.50
2013-03-07	52,900	55,700	52,400	55,600	1,254	278
2013-03-06	52,200	52,400	50,900	52,400	495	262
2013-03-05	52,000	52,800	49,450	52,300	1,283	261.50
2013-03-04	48,850	49,500	48,600	49,450	372	247.25
2013-03-01	48,350	49,350	48,300	48,850	158	244.25
2013-02-28	48,500	49,000	48,350	48,900	134	244.50
2013-02-27	48,400	48,950	48,150	48,450	135	242.25
2013-02-26	47,000	49,100	47,000	48,400	614	242
2013-02-25	51,800	52,300	50,200	50,600	708	253
2013-02-22	51,900	51,900	50,700	51,500	379	257.50
2013-02-21	51,500	52,400	50,000	52,000	1,359	260
2013-02-20	47,300	50,400	47,200	50,400	862	252
2013-02-19	47,100	47,500	46,500	47,300	106	236.50
2013-02-18	47,500	47,700	46,000	47,000	119	235
2013-02-15	47,050	47,300	45,000	46,500	176	232.50
2013-02-14	46,650	47,500	46,000	46,950	188	234.75
2013-02-13	48,800	49,100	46,500	47,200	361	236
2013-02-12	48,550	49,300	48,500	49,200	253	246
2013-02-08	49,750	49,750	49,000	49,000	196	245
2013-02-07	49,900	49,900	49,100	49,750	125	248.75
2013-02-06	49,200	49,900	49,100	49,700	174	248.50
2013-02-05	49,050	49,850	49,000	49,200	254	246
2013-02-04	49,300	50,500	49,000	49,650	264	248.25
2013-02-01	48,300	49,100	48,300	48,900	176	244.50
2013-01-31	48,100	48,750	48,100	48,300	196	241.50
2013-01-30	49,800	49,950	48,650	48,750	237	243.75
2013-01-29	49,650	49,950	48,900	49,600	302	248
2013-01-28	50,300	51,000	49,000	49,550	680	247.75
2013-01-25	47,400	49,500	46,500	49,400	757	247
2013-01-24	47,100	47,400	46,050	47,200	336	236
2013-01-23	45,600	47,900	45,600	47,050	832	235.25
2013-01-22	44,900	45,800	44,000	45,500	377	227.50
2013-01-21	44,150	44,500	43,750	44,100	239	220.50
2013-01-18	43,550	44,200	43,350	44,050	153	220.25
2013-01-17	43,650	44,500	43,300	43,500	214	217.50
2013-01-16	43,950	44,250	43,400	43,950	291	219.75
2013-01-15	45,100	45,200	42,500	44,250	1,723	221.25
2013-01-11	45,650	46,150	45,350	45,800	340	229
2013-01-10	44,900	45,350	44,800	45,050	206	225.25
2013-01-09	44,950	45,000	44,500	44,950	180	224.75
2013-01-08	44,150	45,250	44,150	44,650	135	223.25
2013-01-07	45,200	45,700	43,000	44,750	442	223.75
2013-01-04	46,100	46,800	43,550	45,100	698	225.50

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

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 [2013年度]

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 [2013年度]