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 |
---|---|---|---|---|---|---|
2015-12-30 | 754 | 773 | 754 | 766 | 54,500 | 766 |
2015-12-29 | 774 | 774 | 744 | 754 | 43,500 | 754 |
2015-12-28 | 702 | 763 | 702 | 763 | 99,900 | 763 |
2015-12-25 | 705 | 720 | 700 | 703 | 135,900 | 703 |
2015-12-24 | 750 | 750 | 710 | 720 | 125,600 | 720 |
2015-12-22 | 736 | 750 | 735 | 739 | 103,900 | 739 |
2015-12-21 | 730 | 736 | 720 | 728 | 89,600 | 728 |
2015-12-18 | 765 | 767 | 730 | 730 | 236,200 | 730 |
2015-12-17 | 770 | 784 | 770 | 770 | 81,800 | 770 |
2015-12-16 | 783 | 791 | 767 | 771 | 105,000 | 771 |
2015-12-15 | 782 | 786 | 780 | 780 | 91,100 | 780 |
2015-12-14 | 785 | 789 | 780 | 786 | 87,600 | 786 |
2015-12-11 | 785 | 803 | 785 | 795 | 53,900 | 795 |
2015-12-10 | 796 | 805 | 789 | 790 | 98,000 | 790 |
2015-12-09 | 800 | 801 | 795 | 798 | 105,700 | 798 |
2015-12-08 | 818 | 818 | 800 | 806 | 71,800 | 806 |
2015-12-07 | 825 | 831 | 820 | 820 | 71,200 | 820 |
2015-12-04 | 835 | 837 | 820 | 824 | 96,300 | 824 |
2015-12-03 | 849 | 855 | 840 | 842 | 56,200 | 842 |
2015-12-02 | 847 | 858 | 845 | 852 | 32,800 | 852 |
2015-12-01 | 844 | 852 | 843 | 848 | 30,700 | 848 |
2015-11-30 | 860 | 860 | 844 | 844 | 54,200 | 844 |
2015-11-27 | 867 | 870 | 851 | 856 | 68,000 | 856 |
2015-11-26 | 860 | 872 | 855 | 867 | 86,400 | 867 |
2015-11-25 | 856 | 863 | 855 | 855 | 53,000 | 855 |
2015-11-24 | 849 | 865 | 845 | 856 | 77,400 | 856 |
2015-11-20 | 847 | 853 | 842 | 849 | 36,000 | 849 |
2015-11-19 | 850 | 858 | 845 | 850 | 66,600 | 850 |
2015-11-18 | 849 | 852 | 840 | 850 | 39,200 | 850 |
2015-11-17 | 845 | 858 | 842 | 846 | 49,200 | 846 |
2015-11-16 | 848 | 848 | 835 | 842 | 42,300 | 842 |
2015-11-13 | 870 | 880 | 860 | 864 | 23,500 | 864 |
2015-11-12 | 885 | 890 | 873 | 876 | 43,800 | 876 |
2015-11-11 | 883 | 886 | 880 | 885 | 16,600 | 885 |
2015-11-10 | 888 | 888 | 880 | 880 | 13,500 | 880 |
2015-11-09 | 899 | 900 | 876 | 885 | 42,800 | 885 |
2015-11-06 | 853 | 880 | 853 | 880 | 34,200 | 880 |
2015-11-05 | 860 | 864 | 850 | 859 | 39,000 | 859 |
2015-11-04 | 880 | 885 | 861 | 861 | 48,800 | 861 |
2015-11-02 | 867 | 880 | 867 | 870 | 20,300 | 870 |
2015-10-30 | 880 | 895 | 860 | 878 | 63,000 | 878 |
2015-10-29 | 908 | 908 | 890 | 894 | 65,200 | 894 |
2015-10-28 | 892 | 923 | 882 | 918 | 101,900 | 918 |
2015-10-27 | 850 | 885 | 850 | 885 | 119,200 | 885 |
2015-10-26 | 801 | 843 | 801 | 843 | 96,600 | 843 |
2015-10-23 | 781 | 796 | 781 | 792 | 109,600 | 792 |
2015-10-22 | 786 | 793 | 780 | 782 | 99,500 | 782 |
2015-10-21 | 799 | 801 | 784 | 787 | 83,200 | 787 |
2015-10-20 | 807 | 810 | 800 | 801 | 56,200 | 801 |
2015-10-19 | 817 | 817 | 802 | 807 | 42,100 | 807 |
2015-10-16 | 836 | 838 | 807 | 809 | 91,200 | 809 |
2015-10-15 | 838 | 844 | 830 | 838 | 58,400 | 838 |
2015-10-14 | 850 | 850 | 840 | 842 | 49,100 | 842 |
2015-10-13 | 855 | 864 | 845 | 853 | 35,100 | 853 |
2015-10-09 | 841 | 871 | 839 | 854 | 37,200 | 854 |
2015-10-08 | 840 | 847 | 839 | 839 | 17,400 | 839 |
2015-10-07 | 840 | 848 | 832 | 840 | 29,700 | 840 |
2015-10-06 | 849 | 849 | 832 | 840 | 32,700 | 840 |
2015-10-05 | 819 | 832 | 819 | 831 | 47,800 | 831 |
2015-10-02 | 818 | 831 | 818 | 829 | 23,000 | 829 |
2015-10-01 | 805 | 825 | 805 | 824 | 28,600 | 824 |
2015-09-30 | 788 | 820 | 786 | 806 | 52,600 | 806 |
2015-09-29 | 820 | 820 | 789 | 790 | 58,600 | 790 |
2015-09-28 | 831 | 845 | 821 | 821 | 45,200 | 821 |
2015-09-25 | 841 | 850 | 831 | 831 | 23,100 | 831 |
2015-09-24 | 850 | 853 | 840 | 841 | 43,700 | 841 |
2015-09-18 | 871 | 871 | 852 | 852 | 32,300 | 852 |
2015-09-17 | 855 | 872 | 850 | 871 | 37,200 | 871 |
2015-09-16 | 859 | 868 | 850 | 851 | 21,900 | 851 |
2015-09-15 | 865 | 875 | 859 | 859 | 22,300 | 859 |
2015-09-14 | 875 | 882 | 865 | 865 | 14,600 | 865 |
2015-09-11 | 861 | 885 | 861 | 875 | 28,700 | 875 |
2015-09-10 | 875 | 875 | 860 | 868 | 36,100 | 868 |
2015-09-09 | 871 | 900 | 871 | 887 | 59,400 | 887 |
2015-09-08 | 878 | 906 | 850 | 859 | 71,900 | 859 |
2015-09-07 | 880 | 894 | 866 | 879 | 38,900 | 879 |
2015-09-04 | 881 | 898 | 843 | 880 | 104,800 | 880 |
2015-09-03 | 915 | 925 | 886 | 886 | 50,200 | 886 |
2015-09-02 | 880 | 912 | 880 | 900 | 81,300 | 900 |
2015-09-01 | 940 | 944 | 902 | 925 | 57,400 | 925 |
2015-08-31 | 950 | 964 | 945 | 947 | 43,000 | 947 |
2015-08-28 | 945 | 980 | 943 | 947 | 54,800 | 947 |
2015-08-27 | 936 | 960 | 927 | 937 | 59,100 | 937 |
2015-08-26 | 898 | 945 | 898 | 940 | 63,200 | 940 |
2015-08-25 | 867 | 934 | 800 | 905 | 257,500 | 905 |
2015-08-24 | 968 | 971 | 893 | 897 | 158,000 | 897 |
2015-08-21 | 1,000 | 1,009 | 988 | 991 | 106,600 | 991 |
2015-08-20 | 1,021 | 1,023 | 1,012 | 1,012 | 25,500 | 1,012 |
2015-08-19 | 1,030 | 1,032 | 1,022 | 1,022 | 29,900 | 1,022 |
2015-08-18 | 1,036 | 1,036 | 1,024 | 1,035 | 16,300 | 1,035 |
2015-08-17 | 1,019 | 1,050 | 1,010 | 1,025 | 45,300 | 1,025 |
2015-08-14 | 1,030 | 1,034 | 1,020 | 1,025 | 57,400 | 1,025 |
2015-08-13 | 1,035 | 1,046 | 1,032 | 1,038 | 26,700 | 1,038 |
2015-08-12 | 1,059 | 1,061 | 1,039 | 1,057 | 61,700 | 1,057 |
2015-08-11 | 1,062 | 1,063 | 1,049 | 1,059 | 16,600 | 1,059 |
2015-08-10 | 1,050 | 1,065 | 1,050 | 1,051 | 38,300 | 1,051 |
2015-08-07 | 1,100 | 1,100 | 1,053 | 1,062 | 88,100 | 1,062 |
2015-08-06 | 1,076 | 1,105 | 1,075 | 1,100 | 72,700 | 1,100 |
2015-08-05 | 1,030 | 1,098 | 1,030 | 1,083 | 124,700 | 1,083 |
2015-08-04 | 1,020 | 1,058 | 1,020 | 1,058 | 68,500 | 1,058 |
2015-08-03 | 1,032 | 1,043 | 1,025 | 1,031 | 35,800 | 1,031 |
2015-07-31 | 1,032 | 1,040 | 1,027 | 1,033 | 50,400 | 1,033 |
2015-07-30 | 1,030 | 1,043 | 1,030 | 1,032 | 32,000 | 1,032 |
2015-07-29 | 1,054 | 1,064 | 1,035 | 1,040 | 25,200 | 1,040 |
2015-07-28 | 1,050 | 1,053 | 1,025 | 1,051 | 49,200 | 1,051 |
2015-07-27 | 1,086 | 1,088 | 1,058 | 1,059 | 46,600 | 1,059 |
2015-07-24 | 1,103 | 1,103 | 1,086 | 1,091 | 39,600 | 1,091 |
2015-07-23 | 1,102 | 1,106 | 1,084 | 1,094 | 40,500 | 1,094 |
2015-07-22 | 1,085 | 1,092 | 1,080 | 1,087 | 36,100 | 1,087 |
2015-07-21 | 1,094 | 1,101 | 1,085 | 1,094 | 80,900 | 1,094 |
2015-07-17 | 1,120 | 1,120 | 1,076 | 1,095 | 161,200 | 1,095 |
2015-07-16 | 1,150 | 1,157 | 1,105 | 1,120 | 288,900 | 1,120 |
2015-07-15 | 1,119 | 1,130 | 1,041 | 1,120 | 264,900 | 1,120 |
2015-07-14 | 1,058 | 1,119 | 1,058 | 1,113 | 146,000 | 1,113 |
2015-07-13 | 1,029 | 1,050 | 1,029 | 1,045 | 72,300 | 1,045 |
2015-07-10 | 1,090 | 1,090 | 1,000 | 1,021 | 111,800 | 1,021 |
2015-07-09 | 1,002 | 1,065 | 990 | 1,060 | 193,300 | 1,060 |
2015-07-08 | 1,128 | 1,128 | 1,038 | 1,060 | 214,900 | 1,060 |
2015-07-07 | 1,101 | 1,130 | 1,101 | 1,125 | 110,200 | 1,125 |
2015-07-06 | 1,117 | 1,126 | 1,090 | 1,101 | 154,200 | 1,101 |
2015-07-03 | 1,160 | 1,160 | 1,111 | 1,127 | 195,000 | 1,127 |
2015-07-02 | 1,180 | 1,198 | 1,160 | 1,170 | 212,900 | 1,170 |
2015-07-01 | 1,178 | 1,201 | 1,156 | 1,201 | 119,200 | 1,201 |
2015-06-30 | 1,118 | 1,153 | 1,118 | 1,148 | 91,800 | 1,148 |
2015-06-29 | 1,140 | 1,150 | 1,112 | 1,130 | 164,500 | 1,130 |
2015-06-26 | 1,190 | 1,192 | 1,171 | 1,175 | 93,200 | 1,175 |
2015-06-25 | 1,190 | 1,200 | 1,185 | 1,190 | 92,400 | 1,190 |
2015-06-24 | 1,214 | 1,215 | 1,186 | 1,200 | 101,800 | 1,200 |
2015-06-23 | 1,191 | 1,210 | 1,183 | 1,199 | 117,600 | 1,199 |
2015-06-22 | 1,215 | 1,215 | 1,180 | 1,189 | 146,600 | 1,189 |
2015-06-19 | 1,222 | 1,226 | 1,200 | 1,206 | 128,200 | 1,206 |
2015-06-18 | 1,222 | 1,235 | 1,200 | 1,205 | 121,100 | 1,205 |
2015-06-17 | 1,238 | 1,241 | 1,216 | 1,222 | 158,900 | 1,222 |
2015-06-16 | 1,287 | 1,288 | 1,242 | 1,251 | 137,900 | 1,251 |
2015-06-15 | 1,303 | 1,303 | 1,285 | 1,291 | 88,200 | 1,291 |
2015-06-12 | 1,283 | 1,283 | 1,250 | 1,279 | 131,300 | 1,279 |
2015-06-11 | 1,230 | 1,258 | 1,228 | 1,254 | 60,200 | 1,254 |
2015-06-10 | 1,226 | 1,230 | 1,214 | 1,225 | 68,500 | 1,225 |
2015-06-09 | 1,258 | 1,258 | 1,228 | 1,236 | 82,500 | 1,236 |
2015-06-08 | 1,241 | 1,290 | 1,224 | 1,265 | 117,900 | 1,265 |
2015-06-05 | 1,250 | 1,251 | 1,220 | 1,241 | 169,900 | 1,241 |
2015-06-04 | 1,272 | 1,273 | 1,250 | 1,251 | 117,100 | 1,251 |
2015-06-03 | 1,290 | 1,293 | 1,266 | 1,272 | 68,000 | 1,272 |
2015-06-02 | 1,301 | 1,308 | 1,290 | 1,293 | 90,400 | 1,293 |
2015-06-01 | 1,315 | 1,337 | 1,288 | 1,300 | 71,400 | 1,300 |
2015-05-29 | 1,286 | 1,315 | 1,283 | 1,315 | 70,700 | 1,315 |
2015-05-28 | 1,310 | 1,318 | 1,282 | 1,300 | 173,400 | 1,300 |
2015-05-27 | 1,350 | 1,390 | 1,314 | 1,318 | 374,600 | 1,318 |
2015-05-26 | 1,352 | 1,352 | 1,301 | 1,320 | 106,400 | 1,320 |
2015-05-25 | 1,347 | 1,367 | 1,321 | 1,350 | 329,300 | 1,350 |
2015-05-22 | 1,222 | 1,309 | 1,197 | 1,297 | 433,500 | 1,297 |
2015-05-21 | 1,227 | 1,269 | 1,222 | 1,252 | 171,700 | 1,252 |
2015-05-20 | 1,239 | 1,239 | 1,212 | 1,220 | 69,900 | 1,220 |
2015-05-19 | 1,244 | 1,247 | 1,144 | 1,223 | 167,700 | 1,223 |
2015-05-18 | 1,242 | 1,243 | 1,212 | 1,233 | 64,200 | 1,233 |
2015-05-15 | 1,185 | 1,233 | 1,181 | 1,233 | 103,900 | 1,233 |
2015-05-14 | 1,201 | 1,223 | 1,176 | 1,185 | 109,400 | 1,185 |
2015-05-13 | 1,200 | 1,234 | 1,189 | 1,225 | 66,500 | 1,225 |
2015-05-12 | 1,235 | 1,250 | 1,213 | 1,216 | 93,900 | 1,216 |
2015-05-11 | 1,290 | 1,290 | 1,225 | 1,247 | 165,600 | 1,247 |
2015-05-08 | 1,263 | 1,300 | 1,241 | 1,268 | 254,100 | 1,268 |
2015-05-07 | 1,280 | 1,333 | 1,245 | 1,260 | 192,500 | 1,260 |
2015-05-01 | 1,211 | 1,334 | 1,211 | 1,293 | 255,500 | 1,293 |
2015-04-30 | 1,260 | 1,266 | 1,206 | 1,225 | 215,500 | 1,225 |
2015-04-28 | 1,285 | 1,338 | 1,262 | 1,277 | 118,000 | 1,277 |
2015-04-27 | 1,308 | 1,347 | 1,278 | 1,301 | 222,400 | 1,301 |
2015-04-24 | 1,272 | 1,350 | 1,270 | 1,338 | 453,400 | 1,338 |
2015-04-23 | 1,264 | 1,300 | 1,220 | 1,245 | 396,900 | 1,245 |
2015-04-22 | 1,195 | 1,264 | 1,191 | 1,245 | 373,100 | 1,245 |
2015-04-21 | 1,172 | 1,226 | 1,170 | 1,195 | 268,600 | 1,195 |
2015-04-20 | 1,195 | 1,196 | 1,158 | 1,172 | 154,400 | 1,172 |
2015-04-17 | 1,205 | 1,230 | 1,160 | 1,186 | 264,300 | 1,186 |
2015-04-16 | 1,190 | 1,211 | 1,167 | 1,205 | 441,100 | 1,205 |
2015-04-15 | 1,110 | 1,199 | 1,090 | 1,190 | 1,217,600 | 1,190 |
2015-04-14 | 1,025 | 1,085 | 1,020 | 1,085 | 429,700 | 1,085 |
2015-04-13 | 1,042 | 1,047 | 1,009 | 1,015 | 128,400 | 1,015 |
2015-04-10 | 1,008 | 1,042 | 1,003 | 1,037 | 119,000 | 1,037 |
2015-04-09 | 1,003 | 1,013 | 1,000 | 1,002 | 80,200 | 1,002 |
2015-04-08 | 1,015 | 1,023 | 1,003 | 1,009 | 99,500 | 1,009 |
2015-04-07 | 1,030 | 1,040 | 1,015 | 1,021 | 80,000 | 1,021 |
2015-04-06 | 1,020 | 1,033 | 1,016 | 1,025 | 78,600 | 1,025 |
2015-04-03 | 1,010 | 1,021 | 1,002 | 1,021 | 126,500 | 1,021 |
2015-04-02 | 993 | 1,007 | 988 | 1,005 | 110,700 | 1,005 |
2015-04-01 | 983 | 995 | 970 | 993 | 137,300 | 993 |
2015-03-31 | 993 | 1,004 | 984 | 985 | 109,500 | 985 |
2015-03-30 | 987 | 1,000 | 985 | 990 | 116,000 | 990 |
2015-03-27 | 999 | 1,010 | 980 | 987 | 120,900 | 987 |
2015-03-26 | 1,005 | 1,014 | 997 | 998 | 105,900 | 998 |
2015-03-25 | 1,029 | 1,033 | 1,010 | 1,019 | 72,900 | 1,019 |
2015-03-24 | 1,037 | 1,056 | 1,027 | 1,035 | 132,800 | 1,035 |
2015-03-23 | 1,035 | 1,058 | 1,030 | 1,037 | 153,800 | 1,037 |
2015-03-20 | 999 | 1,060 | 994 | 1,060 | 422,800 | 1,060 |
2015-03-19 | 971 | 991 | 966 | 991 | 148,500 | 991 |
2015-03-18 | 980 | 980 | 970 | 975 | 90,100 | 975 |
2015-03-17 | 985 | 985 | 971 | 980 | 98,400 | 980 |
2015-03-16 | 984 | 985 | 975 | 981 | 93,100 | 981 |
2015-03-13 | 991 | 994 | 980 | 981 | 121,700 | 981 |
2015-03-12 | 998 | 1,002 | 990 | 991 | 97,500 | 991 |
2015-03-11 | 993 | 999 | 991 | 994 | 38,900 | 994 |
2015-03-10 | 1,004 | 1,008 | 993 | 995 | 82,300 | 995 |
2015-03-09 | 999 | 1,008 | 997 | 1,000 | 56,700 | 1,000 |
2015-03-06 | 994 | 1,003 | 994 | 997 | 66,200 | 997 |
2015-03-05 | 990 | 1,007 | 990 | 994 | 77,600 | 994 |
2015-03-04 | 996 | 1,004 | 991 | 994 | 86,100 | 994 |
2015-03-03 | 1,000 | 1,012 | 1,000 | 1,001 | 99,800 | 1,001 |
2015-03-02 | 1,018 | 1,018 | 1,004 | 1,004 | 86,400 | 1,004 |
2015-02-27 | 1,005 | 1,012 | 1,001 | 1,001 | 74,300 | 1,001 |
2015-02-26 | 1,023 | 1,025 | 1,001 | 1,009 | 104,200 | 1,009 |
2015-02-25 | 999 | 1,023 | 990 | 1,023 | 93,700 | 1,023 |
2015-02-24 | 1,038 | 1,042 | 1,006 | 1,007 | 152,400 | 1,007 |
2015-02-23 | 1,051 | 1,060 | 1,030 | 1,038 | 115,100 | 1,038 |
2015-02-20 | 1,056 | 1,062 | 1,047 | 1,050 | 113,500 | 1,050 |
2015-02-19 | 1,065 | 1,067 | 1,055 | 1,060 | 110,000 | 1,060 |
2015-02-18 | 1,091 | 1,099 | 1,048 | 1,065 | 229,700 | 1,065 |
2015-02-17 | 1,037 | 1,078 | 1,034 | 1,073 | 237,000 | 1,073 |
2015-02-16 | 1,021 | 1,029 | 1,016 | 1,021 | 116,300 | 1,021 |
2015-02-13 | 1,004 | 1,016 | 1,003 | 1,015 | 97,100 | 1,015 |
2015-02-12 | 998 | 1,007 | 994 | 999 | 101,900 | 999 |
2015-02-10 | 985 | 991 | 981 | 983 | 31,600 | 983 |
2015-02-09 | 992 | 997 | 980 | 982 | 69,800 | 982 |
2015-02-06 | 982 | 990 | 971 | 981 | 68,700 | 981 |
2015-02-05 | 1,000 | 1,000 | 975 | 975 | 85,600 | 975 |
2015-02-04 | 989 | 1,009 | 974 | 1,002 | 77,700 | 1,002 |
2015-02-03 | 985 | 990 | 966 | 974 | 76,500 | 974 |
2015-02-02 | 993 | 998 | 977 | 980 | 110,700 | 980 |
2015-01-30 | 1,004 | 1,006 | 991 | 993 | 135,300 | 993 |
2015-01-29 | 1,021 | 1,021 | 1,000 | 1,004 | 154,000 | 1,004 |
2015-01-28 | 1,025 | 1,030 | 1,018 | 1,023 | 89,900 | 1,023 |
2015-01-27 | 1,048 | 1,048 | 1,019 | 1,025 | 159,200 | 1,025 |
2015-01-26 | 1,030 | 1,046 | 1,030 | 1,043 | 90,000 | 1,043 |
2015-01-23 | 1,055 | 1,055 | 1,030 | 1,030 | 178,500 | 1,030 |
2015-01-22 | 1,048 | 1,051 | 1,036 | 1,041 | 85,100 | 1,041 |
2015-01-21 | 1,068 | 1,091 | 1,036 | 1,039 | 234,000 | 1,039 |
2015-01-20 | 1,055 | 1,073 | 1,031 | 1,058 | 179,700 | 1,058 |
2015-01-19 | 1,051 | 1,056 | 1,032 | 1,041 | 120,900 | 1,041 |
2015-01-16 | 1,097 | 1,105 | 1,030 | 1,040 | 352,000 | 1,040 |
2015-01-15 | 1,189 | 1,190 | 1,036 | 1,120 | 738,400 | 1,120 |
2015-01-14 | 1,142 | 1,189 | 1,138 | 1,178 | 173,200 | 1,178 |
2015-01-13 | 1,100 | 1,148 | 1,100 | 1,148 | 146,400 | 1,148 |
2015-01-09 | 1,111 | 1,116 | 1,076 | 1,083 | 95,000 | 1,083 |
2015-01-08 | 1,110 | 1,120 | 1,096 | 1,111 | 168,100 | 1,111 |
2015-01-07 | 1,155 | 1,171 | 1,096 | 1,103 | 180,500 | 1,103 |
2015-01-06 | 1,190 | 1,190 | 1,137 | 1,144 | 145,100 | 1,144 |
2015-01-05 | 1,195 | 1,212 | 1,186 | 1,198 | 121,300 | 1,198 |
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