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 |
---|---|---|---|---|---|---|
2016-12-30 | 516 | 524 | 515 | 520 | 22,400 | 520 |
2016-12-29 | 523 | 524 | 518 | 523 | 10,600 | 523 |
2016-12-28 | 525 | 527 | 519 | 523 | 26,500 | 523 |
2016-12-27 | 519 | 525 | 518 | 524 | 43,200 | 524 |
2016-12-26 | 513 | 520 | 510 | 515 | 49,100 | 515 |
2016-12-22 | 518 | 518 | 513 | 515 | 23,400 | 515 |
2016-12-21 | 520 | 520 | 515 | 519 | 24,700 | 519 |
2016-12-20 | 518 | 522 | 513 | 517 | 20,500 | 517 |
2016-12-19 | 521 | 528 | 518 | 518 | 55,300 | 518 |
2016-12-16 | 515 | 521 | 513 | 521 | 39,000 | 521 |
2016-12-15 | 515 | 517 | 514 | 516 | 9,500 | 516 |
2016-12-14 | 517 | 518 | 514 | 516 | 50,200 | 516 |
2016-12-13 | 517 | 518 | 512 | 518 | 24,100 | 518 |
2016-12-12 | 513 | 517 | 513 | 515 | 26,700 | 515 |
2016-12-09 | 519 | 520 | 515 | 518 | 18,600 | 518 |
2016-12-08 | 523 | 523 | 519 | 520 | 29,800 | 520 |
2016-12-07 | 522 | 522 | 520 | 520 | 11,100 | 520 |
2016-12-06 | 523 | 524 | 519 | 521 | 6,300 | 521 |
2016-12-05 | 520 | 525 | 519 | 523 | 19,400 | 523 |
2016-12-02 | 528 | 528 | 515 | 520 | 61,800 | 520 |
2016-12-01 | 520 | 528 | 517 | 528 | 53,200 | 528 |
2016-11-30 | 509 | 515 | 506 | 515 | 23,700 | 515 |
2016-11-29 | 503 | 510 | 501 | 507 | 21,800 | 507 |
2016-11-28 | 506 | 506 | 499 | 503 | 30,200 | 503 |
2016-11-25 | 495 | 504 | 494 | 502 | 49,200 | 502 |
2016-11-24 | 489 | 499 | 489 | 494 | 36,500 | 494 |
2016-11-22 | 490 | 490 | 487 | 489 | 27,000 | 489 |
2016-11-21 | 488 | 494 | 488 | 491 | 22,700 | 491 |
2016-11-18 | 486 | 488 | 484 | 487 | 22,400 | 487 |
2016-11-17 | 485 | 488 | 484 | 487 | 19,700 | 487 |
2016-11-16 | 486 | 489 | 486 | 487 | 24,200 | 487 |
2016-11-15 | 490 | 490 | 486 | 487 | 8,600 | 487 |
2016-11-14 | 488 | 491 | 486 | 486 | 23,200 | 486 |
2016-11-11 | 489 | 490 | 486 | 487 | 18,400 | 487 |
2016-11-10 | 491 | 493 | 489 | 489 | 11,000 | 489 |
2016-11-09 | 499 | 499 | 483 | 486 | 31,600 | 486 |
2016-11-08 | 498 | 498 | 493 | 495 | 8,500 | 495 |
2016-11-07 | 494 | 498 | 494 | 497 | 7,500 | 497 |
2016-11-04 | 491 | 494 | 489 | 492 | 13,200 | 492 |
2016-11-02 | 495 | 499 | 490 | 493 | 18,000 | 493 |
2016-11-01 | 502 | 502 | 497 | 497 | 4,800 | 497 |
2016-10-31 | 500 | 501 | 496 | 498 | 16,700 | 498 |
2016-10-28 | 502 | 504 | 500 | 500 | 6,900 | 500 |
2016-10-27 | 507 | 507 | 497 | 503 | 23,500 | 503 |
2016-10-26 | 498 | 506 | 498 | 505 | 21,100 | 505 |
2016-10-25 | 498 | 500 | 497 | 498 | 12,200 | 498 |
2016-10-24 | 499 | 500 | 497 | 497 | 8,900 | 497 |
2016-10-21 | 499 | 500 | 496 | 499 | 22,800 | 499 |
2016-10-20 | 498 | 503 | 496 | 499 | 11,900 | 499 |
2016-10-19 | 498 | 499 | 495 | 497 | 13,100 | 497 |
2016-10-17 | 491 | 494 | 488 | 488 | 54,700 | 488 |
2016-10-13 | 522 | 526 | 520 | 522 | 15,500 | 522 |
2016-10-12 | 515 | 525 | 515 | 521 | 17,700 | 521 |
2016-10-11 | 515 | 520 | 515 | 517 | 13,900 | 517 |
2016-10-07 | 516 | 519 | 515 | 515 | 3,600 | 515 |
2016-10-06 | 516 | 519 | 515 | 515 | 9,800 | 515 |
2016-10-05 | 516 | 519 | 516 | 516 | 9,800 | 516 |
2016-10-04 | 518 | 518 | 516 | 516 | 6,800 | 516 |
2016-10-03 | 520 | 521 | 518 | 518 | 11,100 | 518 |
2016-09-30 | 510 | 519 | 510 | 519 | 10,000 | 519 |
2016-09-29 | 520 | 520 | 511 | 515 | 10,800 | 515 |
2016-09-28 | 510 | 517 | 510 | 517 | 18,400 | 517 |
2016-09-27 | 512 | 519 | 512 | 515 | 7,400 | 515 |
2016-09-26 | 520 | 520 | 515 | 517 | 7,200 | 517 |
2016-09-23 | 517 | 519 | 515 | 516 | 15,100 | 516 |
2016-09-21 | 515 | 517 | 509 | 514 | 10,400 | 514 |
2016-09-20 | 512 | 515 | 507 | 515 | 15,700 | 515 |
2016-09-16 | 512 | 513 | 506 | 506 | 23,500 | 506 |
2016-09-15 | 516 | 517 | 510 | 512 | 5,900 | 512 |
2016-09-14 | 516 | 518 | 512 | 513 | 3,300 | 513 |
2016-09-13 | 521 | 521 | 517 | 517 | 5,100 | 517 |
2016-09-12 | 517 | 521 | 516 | 521 | 10,200 | 521 |
2016-09-09 | 521 | 525 | 518 | 525 | 17,200 | 525 |
2016-09-08 | 518 | 518 | 513 | 517 | 9,800 | 517 |
2016-09-07 | 512 | 517 | 511 | 512 | 6,700 | 512 |
2016-09-06 | 514 | 514 | 507 | 511 | 5,600 | 511 |
2016-09-05 | 511 | 516 | 511 | 512 | 12,200 | 512 |
2016-09-02 | 504 | 509 | 501 | 508 | 13,200 | 508 |
2016-09-01 | 500 | 504 | 499 | 502 | 5,700 | 502 |
2016-08-31 | 500 | 502 | 498 | 501 | 8,900 | 501 |
2016-08-30 | 509 | 509 | 495 | 500 | 35,400 | 500 |
2016-08-29 | 510 | 510 | 503 | 507 | 13,000 | 507 |
2016-08-26 | 513 | 513 | 503 | 508 | 14,000 | 508 |
2016-08-25 | 515 | 515 | 510 | 511 | 6,700 | 511 |
2016-08-24 | 510 | 517 | 509 | 511 | 11,700 | 511 |
2016-08-23 | 513 | 513 | 505 | 510 | 5,400 | 510 |
2016-08-22 | 508 | 512 | 505 | 508 | 12,400 | 508 |
2016-08-19 | 515 | 515 | 508 | 512 | 3,000 | 512 |
2016-08-18 | 512 | 513 | 505 | 505 | 11,700 | 505 |
2016-08-17 | 520 | 520 | 516 | 516 | 5,100 | 516 |
2016-08-16 | 535 | 535 | 518 | 522 | 10,100 | 522 |
2016-08-15 | 520 | 536 | 518 | 527 | 25,500 | 527 |
2016-08-12 | 507 | 519 | 507 | 510 | 16,000 | 510 |
2016-08-10 | 497 | 509 | 497 | 508 | 15,700 | 508 |
2016-08-09 | 502 | 506 | 501 | 505 | 8,400 | 505 |
2016-08-08 | 504 | 508 | 500 | 502 | 10,400 | 502 |
2016-08-05 | 507 | 510 | 500 | 503 | 7,900 | 503 |
2016-08-04 | 498 | 507 | 498 | 507 | 14,000 | 507 |
2016-08-03 | 515 | 515 | 490 | 498 | 48,500 | 498 |
2016-08-02 | 515 | 520 | 515 | 515 | 11,000 | 515 |
2016-08-01 | 521 | 522 | 515 | 516 | 12,700 | 516 |
2016-07-29 | 529 | 530 | 509 | 525 | 40,500 | 525 |
2016-07-28 | 520 | 534 | 508 | 530 | 46,900 | 530 |
2016-07-27 | 536 | 536 | 519 | 525 | 42,900 | 525 |
2016-07-26 | 538 | 541 | 521 | 530 | 49,500 | 530 |
2016-07-25 | 553 | 558 | 539 | 539 | 41,500 | 539 |
2016-07-22 | 540 | 550 | 540 | 545 | 13,800 | 545 |
2016-07-21 | 537 | 550 | 535 | 542 | 27,300 | 542 |
2016-07-20 | 541 | 544 | 514 | 525 | 31,400 | 525 |
2016-07-19 | 530 | 549 | 528 | 544 | 25,300 | 544 |
2016-07-15 | 536 | 538 | 520 | 537 | 24,600 | 537 |
2016-07-14 | 548 | 554 | 540 | 546 | 11,800 | 546 |
2016-07-13 | 550 | 553 | 544 | 551 | 11,600 | 551 |
2016-07-12 | 535 | 544 | 530 | 539 | 15,700 | 539 |
2016-07-11 | 526 | 540 | 523 | 527 | 10,000 | 527 |
2016-07-08 | 520 | 535 | 520 | 525 | 26,400 | 525 |
2016-07-07 | 525 | 534 | 524 | 530 | 13,700 | 530 |
2016-07-06 | 540 | 540 | 530 | 535 | 12,000 | 535 |
2016-07-05 | 555 | 555 | 546 | 546 | 5,700 | 546 |
2016-07-04 | 540 | 549 | 537 | 549 | 14,500 | 549 |
2016-07-01 | 555 | 555 | 540 | 540 | 12,200 | 540 |
2016-06-30 | 551 | 569 | 531 | 540 | 27,300 | 540 |
2016-06-29 | 530 | 550 | 529 | 550 | 15,500 | 550 |
2016-06-28 | 513 | 522 | 502 | 521 | 16,100 | 521 |
2016-06-27 | 500 | 513 | 498 | 509 | 43,700 | 509 |
2016-06-24 | 557 | 557 | 500 | 506 | 59,200 | 506 |
2016-06-23 | 555 | 562 | 536 | 551 | 25,900 | 551 |
2016-06-22 | 561 | 587 | 561 | 564 | 17,200 | 564 |
2016-06-21 | 584 | 584 | 565 | 570 | 14,400 | 570 |
2016-06-20 | 543 | 588 | 543 | 572 | 27,300 | 572 |
2016-06-17 | 535 | 553 | 535 | 553 | 50,900 | 553 |
2016-06-16 | 580 | 580 | 547 | 555 | 28,800 | 555 |
2016-06-15 | 577 | 588 | 576 | 580 | 16,900 | 580 |
2016-06-14 | 585 | 596 | 576 | 585 | 30,400 | 585 |
2016-06-13 | 610 | 610 | 595 | 595 | 23,700 | 595 |
2016-06-10 | 616 | 616 | 610 | 614 | 8,800 | 614 |
2016-06-09 | 620 | 622 | 616 | 616 | 10,500 | 616 |
2016-06-08 | 623 | 623 | 615 | 617 | 11,200 | 617 |
2016-06-07 | 611 | 625 | 606 | 618 | 12,300 | 618 |
2016-06-06 | 610 | 610 | 601 | 608 | 16,100 | 608 |
2016-06-03 | 600 | 617 | 600 | 611 | 15,700 | 611 |
2016-06-02 | 608 | 609 | 600 | 600 | 18,500 | 600 |
2016-06-01 | 611 | 618 | 610 | 611 | 18,000 | 611 |
2016-05-31 | 611 | 620 | 611 | 615 | 9,200 | 615 |
2016-05-30 | 618 | 632 | 610 | 612 | 34,800 | 612 |
2016-05-27 | 605 | 617 | 603 | 616 | 16,500 | 616 |
2016-05-26 | 602 | 618 | 601 | 610 | 18,300 | 610 |
2016-05-25 | 598 | 608 | 598 | 602 | 25,200 | 602 |
2016-05-24 | 602 | 604 | 590 | 597 | 22,900 | 597 |
2016-05-23 | 604 | 607 | 600 | 605 | 34,900 | 605 |
2016-05-20 | 600 | 607 | 598 | 603 | 10,200 | 603 |
2016-05-19 | 598 | 605 | 597 | 600 | 10,300 | 600 |
2016-05-18 | 596 | 606 | 595 | 604 | 20,800 | 604 |
2016-05-17 | 602 | 606 | 593 | 600 | 27,400 | 600 |
2016-05-16 | 601 | 613 | 601 | 605 | 15,700 | 605 |
2016-05-13 | 604 | 610 | 601 | 609 | 27,700 | 609 |
2016-05-12 | 612 | 615 | 601 | 609 | 19,500 | 609 |
2016-05-11 | 616 | 622 | 612 | 612 | 10,100 | 612 |
2016-05-10 | 618 | 624 | 609 | 614 | 10,700 | 614 |
2016-05-09 | 625 | 626 | 609 | 611 | 15,700 | 611 |
2016-05-06 | 594 | 615 | 594 | 615 | 19,900 | 615 |
2016-05-02 | 575 | 594 | 574 | 594 | 37,700 | 594 |
2016-04-28 | 627 | 628 | 595 | 595 | 96,400 | 595 |
2016-04-27 | 641 | 645 | 623 | 623 | 32,100 | 623 |
2016-04-26 | 660 | 663 | 636 | 639 | 33,100 | 639 |
2016-04-25 | 666 | 668 | 659 | 666 | 21,300 | 666 |
2016-04-22 | 655 | 664 | 652 | 661 | 19,200 | 661 |
2016-04-21 | 660 | 668 | 652 | 656 | 31,900 | 656 |
2016-04-20 | 668 | 670 | 655 | 656 | 20,300 | 656 |
2016-04-19 | 653 | 670 | 651 | 661 | 15,000 | 661 |
2016-04-18 | 663 | 666 | 649 | 650 | 48,100 | 650 |
2016-04-15 | 684 | 707 | 678 | 683 | 63,500 | 683 |
2016-04-14 | 705 | 709 | 685 | 709 | 74,400 | 709 |
2016-04-13 | 678 | 710 | 675 | 700 | 56,700 | 700 |
2016-04-12 | 661 | 674 | 656 | 667 | 35,600 | 667 |
2016-04-11 | 640 | 650 | 630 | 641 | 11,400 | 641 |
2016-04-08 | 618 | 637 | 614 | 631 | 54,900 | 631 |
2016-04-07 | 641 | 663 | 625 | 638 | 40,200 | 638 |
2016-04-06 | 620 | 681 | 619 | 650 | 64,300 | 650 |
2016-04-05 | 675 | 700 | 640 | 640 | 96,500 | 640 |
2016-04-04 | 655 | 710 | 604 | 699 | 201,600 | 699 |
2016-04-01 | 707 | 712 | 655 | 671 | 80,000 | 671 |
2016-03-31 | 705 | 720 | 694 | 707 | 56,700 | 707 |
2016-03-30 | 725 | 731 | 690 | 720 | 102,500 | 720 |
2016-03-29 | 720 | 755 | 692 | 738 | 227,500 | 738 |
2016-03-28 | 625 | 724 | 624 | 724 | 464,800 | 724 |
2016-03-25 | 593 | 629 | 590 | 624 | 73,400 | 624 |
2016-03-24 | 596 | 598 | 589 | 591 | 35,300 | 591 |
2016-03-23 | 603 | 605 | 598 | 598 | 23,700 | 598 |
2016-03-22 | 611 | 617 | 599 | 599 | 47,600 | 599 |
2016-03-18 | 629 | 634 | 598 | 613 | 69,100 | 613 |
2016-03-17 | 607 | 642 | 606 | 624 | 118,800 | 624 |
2016-03-16 | 606 | 614 | 597 | 597 | 38,400 | 597 |
2016-03-15 | 624 | 624 | 598 | 606 | 54,300 | 606 |
2016-03-14 | 587 | 616 | 587 | 616 | 73,600 | 616 |
2016-03-11 | 584 | 590 | 581 | 584 | 32,500 | 584 |
2016-03-10 | 580 | 588 | 577 | 584 | 24,800 | 584 |
2016-03-09 | 590 | 590 | 574 | 578 | 10,300 | 578 |
2016-03-08 | 595 | 600 | 580 | 582 | 41,400 | 582 |
2016-03-07 | 590 | 596 | 566 | 590 | 43,800 | 590 |
2016-03-04 | 590 | 595 | 587 | 592 | 46,800 | 592 |
2016-03-03 | 587 | 589 | 580 | 587 | 28,100 | 587 |
2016-03-02 | 574 | 581 | 572 | 577 | 22,400 | 577 |
2016-03-01 | 555 | 566 | 555 | 561 | 16,400 | 561 |
2016-02-29 | 565 | 568 | 555 | 555 | 23,000 | 555 |
2016-02-26 | 575 | 577 | 551 | 565 | 34,800 | 565 |
2016-02-25 | 575 | 584 | 575 | 580 | 26,300 | 580 |
2016-02-24 | 581 | 594 | 581 | 594 | 25,300 | 594 |
2016-02-23 | 590 | 593 | 580 | 583 | 35,000 | 583 |
2016-02-22 | 584 | 589 | 580 | 580 | 34,100 | 580 |
2016-02-19 | 590 | 591 | 580 | 590 | 15,600 | 590 |
2016-02-18 | 585 | 592 | 581 | 588 | 21,800 | 588 |
2016-02-17 | 572 | 581 | 563 | 578 | 32,500 | 578 |
2016-02-16 | 552 | 579 | 552 | 572 | 47,700 | 572 |
2016-02-15 | 526 | 560 | 521 | 550 | 58,200 | 550 |
2016-02-12 | 488 | 540 | 488 | 515 | 114,100 | 515 |
2016-02-10 | 591 | 598 | 530 | 556 | 80,900 | 556 |
2016-02-09 | 598 | 607 | 591 | 591 | 35,200 | 591 |
2016-02-08 | 610 | 632 | 602 | 621 | 21,300 | 621 |
2016-02-05 | 629 | 636 | 614 | 618 | 29,500 | 618 |
2016-02-04 | 656 | 664 | 639 | 639 | 39,400 | 639 |
2016-02-03 | 680 | 681 | 658 | 659 | 61,400 | 659 |
2016-02-02 | 673 | 688 | 667 | 688 | 45,400 | 688 |
2016-02-01 | 651 | 670 | 651 | 667 | 38,400 | 667 |
2016-01-29 | 648 | 650 | 631 | 650 | 32,900 | 650 |
2016-01-28 | 640 | 650 | 634 | 648 | 32,700 | 648 |
2016-01-27 | 643 | 643 | 625 | 638 | 33,500 | 638 |
2016-01-26 | 625 | 630 | 606 | 623 | 51,500 | 623 |
2016-01-25 | 616 | 629 | 605 | 625 | 67,900 | 625 |
2016-01-22 | 565 | 600 | 565 | 590 | 86,400 | 590 |
2016-01-21 | 580 | 606 | 560 | 560 | 127,400 | 560 |
2016-01-20 | 647 | 647 | 589 | 591 | 94,500 | 591 |
2016-01-19 | 615 | 654 | 615 | 637 | 49,900 | 637 |
2016-01-18 | 620 | 638 | 611 | 616 | 115,700 | 616 |
2016-01-15 | 657 | 689 | 654 | 654 | 127,600 | 654 |
2016-01-14 | 670 | 685 | 642 | 667 | 130,100 | 667 |
2016-01-13 | 698 | 708 | 695 | 701 | 63,700 | 701 |
2016-01-12 | 740 | 740 | 687 | 691 | 100,500 | 691 |
2016-01-08 | 748 | 763 | 742 | 745 | 40,000 | 745 |
2016-01-07 | 774 | 774 | 754 | 763 | 79,800 | 763 |
2016-01-06 | 771 | 786 | 765 | 775 | 85,000 | 775 |
2016-01-05 | 765 | 773 | 755 | 770 | 21,300 | 770 |
2016-01-04 | 766 | 791 | 766 | 773 | 50,800 | 773 |
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