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 [2015年度]

日付始値高値安値終値出来高調整後終値
2015-12-3075477375476654,500766
2015-12-2977477474475443,500754
2015-12-2870276370276399,900763
2015-12-25705720700703135,900703
2015-12-24750750710720125,600720
2015-12-22736750735739103,900739
2015-12-2173073672072889,600728
2015-12-18765767730730236,200730
2015-12-1777078477077081,800770
2015-12-16783791767771105,000771
2015-12-1578278678078091,100780
2015-12-1478578978078687,600786
2015-12-1178580378579553,900795
2015-12-1079680578979098,000790
2015-12-09800801795798105,700798
2015-12-0881881880080671,800806
2015-12-0782583182082071,200820
2015-12-0483583782082496,300824
2015-12-0384985584084256,200842
2015-12-0284785884585232,800852
2015-12-0184485284384830,700848
2015-11-3086086084484454,200844
2015-11-2786787085185668,000856
2015-11-2686087285586786,400867
2015-11-2585686385585553,000855
2015-11-2484986584585677,400856
2015-11-2084785384284936,000849
2015-11-1985085884585066,600850
2015-11-1884985284085039,200850
2015-11-1784585884284649,200846
2015-11-1684884883584242,300842
2015-11-1387088086086423,500864
2015-11-1288589087387643,800876
2015-11-1188388688088516,600885
2015-11-1088888888088013,500880
2015-11-0989990087688542,800885
2015-11-0685388085388034,200880
2015-11-0586086485085939,000859
2015-11-0488088586186148,800861
2015-11-0286788086787020,300870
2015-10-3088089586087863,000878
2015-10-2990890889089465,200894
2015-10-28892923882918101,900918
2015-10-27850885850885119,200885
2015-10-2680184380184396,600843
2015-10-23781796781792109,600792
2015-10-2278679378078299,500782
2015-10-2179980178478783,200787
2015-10-2080781080080156,200801
2015-10-1981781780280742,100807
2015-10-1683683880780991,200809
2015-10-1583884483083858,400838
2015-10-1485085084084249,100842
2015-10-1385586484585335,100853
2015-10-0984187183985437,200854
2015-10-0884084783983917,400839
2015-10-0784084883284029,700840
2015-10-0684984983284032,700840
2015-10-0581983281983147,800831
2015-10-0281883181882923,000829
2015-10-0180582580582428,600824
2015-09-3078882078680652,600806
2015-09-2982082078979058,600790
2015-09-2883184582182145,200821
2015-09-2584185083183123,100831
2015-09-2485085384084143,700841
2015-09-1887187185285232,300852
2015-09-1785587285087137,200871
2015-09-1685986885085121,900851
2015-09-1586587585985922,300859
2015-09-1487588286586514,600865
2015-09-1186188586187528,700875
2015-09-1087587586086836,100868
2015-09-0987190087188759,400887
2015-09-0887890685085971,900859
2015-09-0788089486687938,900879
2015-09-04881898843880104,800880
2015-09-0391592588688650,200886
2015-09-0288091288090081,300900
2015-09-0194094490292557,400925
2015-08-3195096494594743,000947
2015-08-2894598094394754,800947
2015-08-2793696092793759,100937
2015-08-2689894589894063,200940
2015-08-25867934800905257,500905
2015-08-24968971893897158,000897
2015-08-211,0001,009988991106,600991
2015-08-201,0211,0231,0121,01225,5001,012
2015-08-191,0301,0321,0221,02229,9001,022
2015-08-181,0361,0361,0241,03516,3001,035
2015-08-171,0191,0501,0101,02545,3001,025
2015-08-141,0301,0341,0201,02557,4001,025
2015-08-131,0351,0461,0321,03826,7001,038
2015-08-121,0591,0611,0391,05761,7001,057
2015-08-111,0621,0631,0491,05916,6001,059
2015-08-101,0501,0651,0501,05138,3001,051
2015-08-071,1001,1001,0531,06288,1001,062
2015-08-061,0761,1051,0751,10072,7001,100
2015-08-051,0301,0981,0301,083124,7001,083
2015-08-041,0201,0581,0201,05868,5001,058
2015-08-031,0321,0431,0251,03135,8001,031
2015-07-311,0321,0401,0271,03350,4001,033
2015-07-301,0301,0431,0301,03232,0001,032
2015-07-291,0541,0641,0351,04025,2001,040
2015-07-281,0501,0531,0251,05149,2001,051
2015-07-271,0861,0881,0581,05946,6001,059
2015-07-241,1031,1031,0861,09139,6001,091
2015-07-231,1021,1061,0841,09440,5001,094
2015-07-221,0851,0921,0801,08736,1001,087
2015-07-211,0941,1011,0851,09480,9001,094
2015-07-171,1201,1201,0761,095161,2001,095
2015-07-161,1501,1571,1051,120288,9001,120
2015-07-151,1191,1301,0411,120264,9001,120
2015-07-141,0581,1191,0581,113146,0001,113
2015-07-131,0291,0501,0291,04572,3001,045
2015-07-101,0901,0901,0001,021111,8001,021
2015-07-091,0021,0659901,060193,3001,060
2015-07-081,1281,1281,0381,060214,9001,060
2015-07-071,1011,1301,1011,125110,2001,125
2015-07-061,1171,1261,0901,101154,2001,101
2015-07-031,1601,1601,1111,127195,0001,127
2015-07-021,1801,1981,1601,170212,9001,170
2015-07-011,1781,2011,1561,201119,2001,201
2015-06-301,1181,1531,1181,14891,8001,148
2015-06-291,1401,1501,1121,130164,5001,130
2015-06-261,1901,1921,1711,17593,2001,175
2015-06-251,1901,2001,1851,19092,4001,190
2015-06-241,2141,2151,1861,200101,8001,200
2015-06-231,1911,2101,1831,199117,6001,199
2015-06-221,2151,2151,1801,189146,6001,189
2015-06-191,2221,2261,2001,206128,2001,206
2015-06-181,2221,2351,2001,205121,1001,205
2015-06-171,2381,2411,2161,222158,9001,222
2015-06-161,2871,2881,2421,251137,9001,251
2015-06-151,3031,3031,2851,29188,2001,291
2015-06-121,2831,2831,2501,279131,3001,279
2015-06-111,2301,2581,2281,25460,2001,254
2015-06-101,2261,2301,2141,22568,5001,225
2015-06-091,2581,2581,2281,23682,5001,236
2015-06-081,2411,2901,2241,265117,9001,265
2015-06-051,2501,2511,2201,241169,9001,241
2015-06-041,2721,2731,2501,251117,1001,251
2015-06-031,2901,2931,2661,27268,0001,272
2015-06-021,3011,3081,2901,29390,4001,293
2015-06-011,3151,3371,2881,30071,4001,300
2015-05-291,2861,3151,2831,31570,7001,315
2015-05-281,3101,3181,2821,300173,4001,300
2015-05-271,3501,3901,3141,318374,6001,318
2015-05-261,3521,3521,3011,320106,4001,320
2015-05-251,3471,3671,3211,350329,3001,350
2015-05-221,2221,3091,1971,297433,5001,297
2015-05-211,2271,2691,2221,252171,7001,252
2015-05-201,2391,2391,2121,22069,9001,220
2015-05-191,2441,2471,1441,223167,7001,223
2015-05-181,2421,2431,2121,23364,2001,233
2015-05-151,1851,2331,1811,233103,9001,233
2015-05-141,2011,2231,1761,185109,4001,185
2015-05-131,2001,2341,1891,22566,5001,225
2015-05-121,2351,2501,2131,21693,9001,216
2015-05-111,2901,2901,2251,247165,6001,247
2015-05-081,2631,3001,2411,268254,1001,268
2015-05-071,2801,3331,2451,260192,5001,260
2015-05-011,2111,3341,2111,293255,5001,293
2015-04-301,2601,2661,2061,225215,5001,225
2015-04-281,2851,3381,2621,277118,0001,277
2015-04-271,3081,3471,2781,301222,4001,301
2015-04-241,2721,3501,2701,338453,4001,338
2015-04-231,2641,3001,2201,245396,9001,245
2015-04-221,1951,2641,1911,245373,1001,245
2015-04-211,1721,2261,1701,195268,6001,195
2015-04-201,1951,1961,1581,172154,4001,172
2015-04-171,2051,2301,1601,186264,3001,186
2015-04-161,1901,2111,1671,205441,1001,205
2015-04-151,1101,1991,0901,1901,217,6001,190
2015-04-141,0251,0851,0201,085429,7001,085
2015-04-131,0421,0471,0091,015128,4001,015
2015-04-101,0081,0421,0031,037119,0001,037
2015-04-091,0031,0131,0001,00280,2001,002
2015-04-081,0151,0231,0031,00999,5001,009
2015-04-071,0301,0401,0151,02180,0001,021
2015-04-061,0201,0331,0161,02578,6001,025
2015-04-031,0101,0211,0021,021126,5001,021
2015-04-029931,0079881,005110,7001,005
2015-04-01983995970993137,300993
2015-03-319931,004984985109,500985
2015-03-309871,000985990116,000990
2015-03-279991,010980987120,900987
2015-03-261,0051,014997998105,900998
2015-03-251,0291,0331,0101,01972,9001,019
2015-03-241,0371,0561,0271,035132,8001,035
2015-03-231,0351,0581,0301,037153,8001,037
2015-03-209991,0609941,060422,8001,060
2015-03-19971991966991148,500991
2015-03-1898098097097590,100975
2015-03-1798598597198098,400980
2015-03-1698498597598193,100981
2015-03-13991994980981121,700981
2015-03-129981,00299099197,500991
2015-03-1199399999199438,900994
2015-03-101,0041,00899399582,300995
2015-03-099991,0089971,00056,7001,000
2015-03-069941,00399499766,200997
2015-03-059901,00799099477,600994
2015-03-049961,00499199486,100994
2015-03-031,0001,0121,0001,00199,8001,001
2015-03-021,0181,0181,0041,00486,4001,004
2015-02-271,0051,0121,0011,00174,3001,001
2015-02-261,0231,0251,0011,009104,2001,009
2015-02-259991,0239901,02393,7001,023
2015-02-241,0381,0421,0061,007152,4001,007
2015-02-231,0511,0601,0301,038115,1001,038
2015-02-201,0561,0621,0471,050113,5001,050
2015-02-191,0651,0671,0551,060110,0001,060
2015-02-181,0911,0991,0481,065229,7001,065
2015-02-171,0371,0781,0341,073237,0001,073
2015-02-161,0211,0291,0161,021116,3001,021
2015-02-131,0041,0161,0031,01597,1001,015
2015-02-129981,007994999101,900999
2015-02-1098599198198331,600983
2015-02-0999299798098269,800982
2015-02-0698299097198168,700981
2015-02-051,0001,00097597585,600975
2015-02-049891,0099741,00277,7001,002
2015-02-0398599096697476,500974
2015-02-02993998977980110,700980
2015-01-301,0041,006991993135,300993
2015-01-291,0211,0211,0001,004154,0001,004
2015-01-281,0251,0301,0181,02389,9001,023
2015-01-271,0481,0481,0191,025159,2001,025
2015-01-261,0301,0461,0301,04390,0001,043
2015-01-231,0551,0551,0301,030178,5001,030
2015-01-221,0481,0511,0361,04185,1001,041
2015-01-211,0681,0911,0361,039234,0001,039
2015-01-201,0551,0731,0311,058179,7001,058
2015-01-191,0511,0561,0321,041120,9001,041
2015-01-161,0971,1051,0301,040352,0001,040
2015-01-151,1891,1901,0361,120738,4001,120
2015-01-141,1421,1891,1381,178173,2001,178
2015-01-131,1001,1481,1001,148146,4001,148
2015-01-091,1111,1161,0761,08395,0001,083
2015-01-081,1101,1201,0961,111168,1001,111
2015-01-071,1551,1711,0961,103180,5001,103
2015-01-061,1901,1901,1371,144145,1001,144
2015-01-051,1951,2121,1861,198121,3001,198

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