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 [2016年度]

日付始値高値安値終値出来高調整後終値
2016-12-3051652451552022,400520
2016-12-2952352451852310,600523
2016-12-2852552751952326,500523
2016-12-2751952551852443,200524
2016-12-2651352051051549,100515
2016-12-2251851851351523,400515
2016-12-2152052051551924,700519
2016-12-2051852251351720,500517
2016-12-1952152851851855,300518
2016-12-1651552151352139,000521
2016-12-155155175145169,500516
2016-12-1451751851451650,200516
2016-12-1351751851251824,100518
2016-12-1251351751351526,700515
2016-12-0951952051551818,600518
2016-12-0852352351952029,800520
2016-12-0752252252052011,100520
2016-12-065235245195216,300521
2016-12-0552052551952319,400523
2016-12-0252852851552061,800520
2016-12-0152052851752853,200528
2016-11-3050951550651523,700515
2016-11-2950351050150721,800507
2016-11-2850650649950330,200503
2016-11-2549550449450249,200502
2016-11-2448949948949436,500494
2016-11-2249049048748927,000489
2016-11-2148849448849122,700491
2016-11-1848648848448722,400487
2016-11-1748548848448719,700487
2016-11-1648648948648724,200487
2016-11-154904904864878,600487
2016-11-1448849148648623,200486
2016-11-1148949048648718,400487
2016-11-1049149348948911,000489
2016-11-0949949948348631,600486
2016-11-084984984934958,500495
2016-11-074944984944977,500497
2016-11-0449149448949213,200492
2016-11-0249549949049318,000493
2016-11-015025024974974,800497
2016-10-3150050149649816,700498
2016-10-285025045005006,900500
2016-10-2750750749750323,500503
2016-10-2649850649850521,100505
2016-10-2549850049749812,200498
2016-10-244995004974978,900497
2016-10-2149950049649922,800499
2016-10-2049850349649911,900499
2016-10-1949849949549713,100497
2016-10-1749149448848854,700488
2016-10-1352252652052215,500522
2016-10-1251552551552117,700521
2016-10-1151552051551713,900517
2016-10-075165195155153,600515
2016-10-065165195155159,800515
2016-10-055165195165169,800516
2016-10-045185185165166,800516
2016-10-0352052151851811,100518
2016-09-3051051951051910,000519
2016-09-2952052051151510,800515
2016-09-2851051751051718,400517
2016-09-275125195125157,400515
2016-09-265205205155177,200517
2016-09-2351751951551615,100516
2016-09-2151551750951410,400514
2016-09-2051251550751515,700515
2016-09-1651251350650623,500506
2016-09-155165175105125,900512
2016-09-145165185125133,300513
2016-09-135215215175175,100517
2016-09-1251752151652110,200521
2016-09-0952152551852517,200525
2016-09-085185185135179,800517
2016-09-075125175115126,700512
2016-09-065145145075115,600511
2016-09-0551151651151212,200512
2016-09-0250450950150813,200508
2016-09-015005044995025,700502
2016-08-315005024985018,900501
2016-08-3050950949550035,400500
2016-08-2951051050350713,000507
2016-08-2651351350350814,000508
2016-08-255155155105116,700511
2016-08-2451051750951111,700511
2016-08-235135135055105,400510
2016-08-2250851250550812,400508
2016-08-195155155085123,000512
2016-08-1851251350550511,700505
2016-08-175205205165165,100516
2016-08-1653553551852210,100522
2016-08-1552053651852725,500527
2016-08-1250751950751016,000510
2016-08-1049750949750815,700508
2016-08-095025065015058,400505
2016-08-0850450850050210,400502
2016-08-055075105005037,900503
2016-08-0449850749850714,000507
2016-08-0351551549049848,500498
2016-08-0251552051551511,000515
2016-08-0152152251551612,700516
2016-07-2952953050952540,500525
2016-07-2852053450853046,900530
2016-07-2753653651952542,900525
2016-07-2653854152153049,500530
2016-07-2555355853953941,500539
2016-07-2254055054054513,800545
2016-07-2153755053554227,300542
2016-07-2054154451452531,400525
2016-07-1953054952854425,300544
2016-07-1553653852053724,600537
2016-07-1454855454054611,800546
2016-07-1355055354455111,600551
2016-07-1253554453053915,700539
2016-07-1152654052352710,000527
2016-07-0852053552052526,400525
2016-07-0752553452453013,700530
2016-07-0654054053053512,000535
2016-07-055555555465465,700546
2016-07-0454054953754914,500549
2016-07-0155555554054012,200540
2016-06-3055156953154027,300540
2016-06-2953055052955015,500550
2016-06-2851352250252116,100521
2016-06-2750051349850943,700509
2016-06-2455755750050659,200506
2016-06-2355556253655125,900551
2016-06-2256158756156417,200564
2016-06-2158458456557014,400570
2016-06-2054358854357227,300572
2016-06-1753555353555350,900553
2016-06-1658058054755528,800555
2016-06-1557758857658016,900580
2016-06-1458559657658530,400585
2016-06-1361061059559523,700595
2016-06-106166166106148,800614
2016-06-0962062261661610,500616
2016-06-0862362361561711,200617
2016-06-0761162560661812,300618
2016-06-0661061060160816,100608
2016-06-0360061760061115,700611
2016-06-0260860960060018,500600
2016-06-0161161861061118,000611
2016-05-316116206116159,200615
2016-05-3061863261061234,800612
2016-05-2760561760361616,500616
2016-05-2660261860161018,300610
2016-05-2559860859860225,200602
2016-05-2460260459059722,900597
2016-05-2360460760060534,900605
2016-05-2060060759860310,200603
2016-05-1959860559760010,300600
2016-05-1859660659560420,800604
2016-05-1760260659360027,400600
2016-05-1660161360160515,700605
2016-05-1360461060160927,700609
2016-05-1261261560160919,500609
2016-05-1161662261261210,100612
2016-05-1061862460961410,700614
2016-05-0962562660961115,700611
2016-05-0659461559461519,900615
2016-05-0257559457459437,700594
2016-04-2862762859559596,400595
2016-04-2764164562362332,100623
2016-04-2666066363663933,100639
2016-04-2566666865966621,300666
2016-04-2265566465266119,200661
2016-04-2166066865265631,900656
2016-04-2066867065565620,300656
2016-04-1965367065166115,000661
2016-04-1866366664965048,100650
2016-04-1568470767868363,500683
2016-04-1470570968570974,400709
2016-04-1367871067570056,700700
2016-04-1266167465666735,600667
2016-04-1164065063064111,400641
2016-04-0861863761463154,900631
2016-04-0764166362563840,200638
2016-04-0662068161965064,300650
2016-04-0567570064064096,500640
2016-04-04655710604699201,600699
2016-04-0170771265567180,000671
2016-03-3170572069470756,700707
2016-03-30725731690720102,500720
2016-03-29720755692738227,500738
2016-03-28625724624724464,800724
2016-03-2559362959062473,400624
2016-03-2459659858959135,300591
2016-03-2360360559859823,700598
2016-03-2261161759959947,600599
2016-03-1862963459861369,100613
2016-03-17607642606624118,800624
2016-03-1660661459759738,400597
2016-03-1562462459860654,300606
2016-03-1458761658761673,600616
2016-03-1158459058158432,500584
2016-03-1058058857758424,800584
2016-03-0959059057457810,300578
2016-03-0859560058058241,400582
2016-03-0759059656659043,800590
2016-03-0459059558759246,800592
2016-03-0358758958058728,100587
2016-03-0257458157257722,400577
2016-03-0155556655556116,400561
2016-02-2956556855555523,000555
2016-02-2657557755156534,800565
2016-02-2557558457558026,300580
2016-02-2458159458159425,300594
2016-02-2359059358058335,000583
2016-02-2258458958058034,100580
2016-02-1959059158059015,600590
2016-02-1858559258158821,800588
2016-02-1757258156357832,500578
2016-02-1655257955257247,700572
2016-02-1552656052155058,200550
2016-02-12488540488515114,100515
2016-02-1059159853055680,900556
2016-02-0959860759159135,200591
2016-02-0861063260262121,300621
2016-02-0562963661461829,500618
2016-02-0465666463963939,400639
2016-02-0368068165865961,400659
2016-02-0267368866768845,400688
2016-02-0165167065166738,400667
2016-01-2964865063165032,900650
2016-01-2864065063464832,700648
2016-01-2764364362563833,500638
2016-01-2662563060662351,500623
2016-01-2561662960562567,900625
2016-01-2256560056559086,400590
2016-01-21580606560560127,400560
2016-01-2064764758959194,500591
2016-01-1961565461563749,900637
2016-01-18620638611616115,700616
2016-01-15657689654654127,600654
2016-01-14670685642667130,100667
2016-01-1369870869570163,700701
2016-01-12740740687691100,500691
2016-01-0874876374274540,000745
2016-01-0777477475476379,800763
2016-01-0677178676577585,000775
2016-01-0576577375577021,300770
2016-01-0476679176677350,800773

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