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 [2017年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2017-12-29	490	499	490	497	51,200	497
2017-12-28	482	488	482	488	26,200	488
2017-12-27	478	483	475	482	33,100	482
2017-12-26	480	480	470	470	65,500	470
2017-12-25	485	487	482	482	58,300	482
2017-12-22	489	489	485	488	36,100	488
2017-12-21	489	489	485	489	20,300	489
2017-12-20	491	491	485	488	29,700	488
2017-12-19	490	493	486	492	38,300	492
2017-12-18	485	497	485	490	26,400	490
2017-12-15	490	493	485	486	27,700	486
2017-12-14	494	506	489	490	80,500	490
2017-12-13	492	495	489	492	29,100	492
2017-12-12	486	493	486	493	34,600	493
2017-12-11	489	491	488	490	30,900	490
2017-12-08	494	494	488	491	29,400	491
2017-12-07	478	489	478	486	31,200	486
2017-12-06	476	490	475	478	24,800	478
2017-12-05	486	489	481	484	17,500	484
2017-12-04	486	496	486	491	17,400	491
2017-12-01	488	489	473	488	37,900	488
2017-11-30	491	496	488	488	46,400	488
2017-11-29	500	505	498	498	38,300	498
2017-11-28	513	513	500	500	53,800	500
2017-11-27	510	517	501	513	123,200	513
2017-11-24	500	510	491	505	183,700	505
2017-11-22	465	501	465	501	301,700	501
2017-11-21	460	467	458	465	110,900	465
2017-11-20	460	464	458	462	67,600	462
2017-11-17	455	465	442	457	117,800	457
2017-11-16	430	456	425	448	87,800	448
2017-11-15	440	440	426	430	60,500	430
2017-11-13	447	447	444	445	33,500	445
2017-11-10	445	455	445	450	26,200	450
2017-11-09	446	451	444	445	76,500	445
2017-11-08	453	454	446	449	80,000	449
2017-11-07	454	455	452	452	39,500	452
2017-11-06	454	456	454	454	20,900	454
2017-11-02	456	457	454	454	25,500	454
2017-11-01	459	459	455	456	42,200	456
2017-10-31	456	459	455	458	26,300	458
2017-10-30	456	458	455	456	31,300	456
2017-10-27	454	457	454	456	19,100	456
2017-10-26	456	457	454	454	39,600	454
2017-10-25	457	458	455	455	25,300	455
2017-10-24	458	459	457	457	9,500	457
2017-10-23	460	460	456	457	19,000	457
2017-10-20	457	459	456	456	20,100	456
2017-10-19	458	461	456	457	30,700	457
2017-10-18	460	462	458	459	24,600	459
2017-10-17	458	460	457	458	19,300	458
2017-10-16	460	461	458	460	24,600	460
2017-10-13	458	460	458	458	11,500	458
2017-10-12	461	461	458	458	18,500	458
2017-10-11	460	461	459	461	19,500	461
2017-10-10	456	460	456	460	68,800	460
2017-10-06	465	466	462	464	16,400	464
2017-10-05	467	470	466	466	19,000	466
2017-10-04	462	470	462	467	26,800	467
2017-10-03	463	466	463	464	18,100	464
2017-10-02	469	469	464	464	15,800	464
2017-09-29	463	468	463	468	13,200	468
2017-09-28	461	466	461	464	32,800	464
2017-09-27	459	462	458	462	10,100	462
2017-09-26	462	463	458	459	23,200	459
2017-09-25	463	464	462	462	54,000	462
2017-09-22	465	467	462	463	9,600	463
2017-09-21	463	467	462	467	19,900	467
2017-09-20	459	464	459	464	10,300	464
2017-09-19	457	460	457	459	12,100	459
2017-09-15	457	458	456	457	25,100	457
2017-09-14	458	460	458	459	6,100	459
2017-09-13	462	463	458	459	13,900	459
2017-09-12	460	461	458	460	9,000	460
2017-09-11	455	458	454	457	17,500	457
2017-09-08	463	464	455	455	60,600	455
2017-09-07	462	467	462	466	14,300	466
2017-09-06	465	468	463	463	16,000	463
2017-09-05	471	473	466	466	47,200	466
2017-09-04	474	475	471	472	22,600	472
2017-09-01	472	478	471	476	23,000	476
2017-08-31	470	473	470	471	12,100	471
2017-08-30	473	473	471	471	11,900	471
2017-08-29	476	476	471	473	25,300	473
2017-08-28	479	479	475	477	21,800	477
2017-08-25	476	477	473	477	11,100	477
2017-08-24	476	476	474	476	11,100	476
2017-08-23	474	476	473	476	7,300	476
2017-08-22	474	475	472	474	6,500	474
2017-08-21	475	477	473	473	19,400	473
2017-08-18	477	477	473	475	14,200	475
2017-08-17	477	477	474	477	12,600	477
2017-08-16	476	476	472	474	13,500	474
2017-08-15	475	475	472	475	15,900	475
2017-08-14	474	475	471	472	31,800	472
2017-08-10	478	478	474	477	21,800	477
2017-08-09	479	481	474	478	42,500	478
2017-08-08	480	480	479	479	8,500	479
2017-08-07	480	481	478	478	21,800	478
2017-08-04	482	483	480	480	31,800	480
2017-08-03	485	485	481	483	18,800	483
2017-08-02	481	483	481	482	6,700	482
2017-08-01	483	484	480	481	21,100	481
2017-07-31	482	485	481	481	36,600	481
2017-07-28	479	482	474	480	55,700	480
2017-07-27	482	482	478	478	31,600	478
2017-07-26	480	482	479	482	8,500	482
2017-07-25	482	482	479	479	21,000	479
2017-07-24	480	482	480	482	12,200	482
2017-07-21	481	484	480	481	26,900	481
2017-07-20	484	484	479	480	28,700	480
2017-07-19	483	483	479	480	46,400	480
2017-07-18	490	490	479	485	86,000	485
2017-07-14	489	490	487	490	15,500	490
2017-07-13	490	490	485	489	14,000	489
2017-07-12	488	489	486	489	17,700	489
2017-07-11	487	488	484	487	24,600	487
2017-07-10	487	488	484	487	19,400	487
2017-07-07	482	487	482	484	18,300	484
2017-07-06	485	486	482	486	13,200	486
2017-07-05	482	485	481	483	28,400	483
2017-07-04	486	487	481	481	27,000	481
2017-07-03	489	489	484	485	24,200	485
2017-06-30	486	486	484	484	20,900	484
2017-06-29	488	493	485	487	23,600	487
2017-06-28	492	492	487	488	18,800	488
2017-06-27	492	493	488	492	17,800	492
2017-06-26	486	495	483	495	45,700	495
2017-06-23	491	492	485	486	31,200	486
2017-06-22	487	493	487	489	16,900	489
2017-06-21	489	491	489	489	11,000	489
2017-06-20	491	491	488	489	21,700	489
2017-06-19	493	493	488	489	11,400	489
2017-06-16	490	495	486	486	25,800	486
2017-06-15	489	493	489	489	19,100	489
2017-06-14	492	495	487	491	17,000	491
2017-06-13	487	491	487	488	21,100	488
2017-06-12	490	492	485	487	29,300	487
2017-06-09	500	500	488	488	37,100	488
2017-06-08	493	493	490	490	11,500	490
2017-06-07	495	496	490	494	11,400	494
2017-06-06	497	498	490	494	23,900	494
2017-06-05	500	500	496	497	23,900	497
2017-06-02	500	500	494	495	51,300	495
2017-06-01	493	499	489	492	76,700	492
2017-05-31	479	489	477	488	46,100	488
2017-05-30	475	478	475	476	24,700	476
2017-05-29	480	481	475	475	47,700	475
2017-05-26	480	481	478	478	55,000	478
2017-05-25	484	484	482	482	19,200	482
2017-05-24	484	484	482	482	14,900	482
2017-05-23	480	483	480	481	22,400	481
2017-05-22	485	486	478	480	48,500	480
2017-05-19	481	485	480	481	16,200	481
2017-05-18	482	484	480	482	27,000	482
2017-05-17	484	491	482	484	33,700	484
2017-05-16	483	491	483	483	37,200	483
2017-05-15	485	487	483	485	18,000	485
2017-05-12	493	493	485	485	50,000	485
2017-05-11	497	497	490	491	58,500	491
2017-05-10	497	500	497	497	9,900	497
2017-05-09	498	502	495	497	29,500	497
2017-05-08	501	502	495	497	39,000	497
2017-05-02	496	500	495	498	15,400	498
2017-05-01	500	501	497	497	11,800	497
2017-04-28	500	500	498	498	10,600	498
2017-04-27	495	500	493	500	14,700	500
2017-04-26	499	499	493	495	15,900	495
2017-04-25	495	498	492	498	10,700	498
2017-04-24	497	497	490	496	8,400	496
2017-04-21	495	496	487	495	18,500	495
2017-04-20	484	491	480	487	21,900	487
2017-04-19	490	493	482	484	14,400	484
2017-04-18	486	495	481	488	29,400	488
2017-04-17	497	497	475	478	61,800	478
2017-04-14	487	504	485	496	27,600	496
2017-04-13	480	491	478	488	18,100	488
2017-04-12	492	492	477	480	53,800	480
2017-04-11	502	502	491	492	30,000	492
2017-04-10	502	504	500	501	15,000	501
2017-04-07	497	502	496	500	10,200	500
2017-04-06	498	504	496	496	23,900	496
2017-04-05	501	505	497	498	32,200	498
2017-04-04	512	514	501	501	45,600	501
2017-04-03	524	528	505	506	134,100	506
2017-03-31	553	557	553	554	4,400	554
2017-03-30	555	560	548	550	15,800	550
2017-03-29	540	555	540	555	11,000	555
2017-03-28	539	544	539	541	5,900	541
2017-03-27	545	550	542	542	13,300	542
2017-03-24	548	550	543	544	5,300	544
2017-03-23	539	553	539	543	15,500	543
2017-03-22	542	546	539	541	11,300	541
2017-03-21	535	550	535	546	19,000	546
2017-03-17	550	550	535	535	51,200	535
2017-03-16	543	545	537	540	17,600	540
2017-03-15	552	553	538	540	26,300	540
2017-03-14	556	559	553	553	13,500	553
2017-03-13	565	568	555	555	16,900	555
2017-03-10	573	573	561	565	23,400	565
2017-03-09	554	568	554	561	12,000	561
2017-03-08	555	558	553	554	7,300	554
2017-03-07	550	559	550	558	10,300	558
2017-03-06	559	560	550	551	16,600	551
2017-03-03	560	563	559	559	7,000	559
2017-03-02	565	568	563	563	10,000	563
2017-03-01	573	573	562	565	10,600	565
2017-02-28	561	573	556	573	21,800	573
2017-02-27	560	565	555	559	12,500	559
2017-02-24	557	569	556	564	40,500	564
2017-02-23	572	575	567	569	23,800	569
2017-02-22	579	579	568	574	18,700	574
2017-02-21	580	583	572	578	13,000	578
2017-02-20	576	583	576	581	8,600	581
2017-02-17	572	580	570	578	11,400	578
2017-02-16	585	585	571	580	17,500	580
2017-02-15	586	586	577	581	19,600	581
2017-02-14	582	584	575	581	14,500	581
2017-02-13	572	580	572	579	16,200	579
2017-02-10	570	572	565	570	10,500	570
2017-02-09	561	569	560	566	10,500	566
2017-02-08	573	573	560	562	24,400	562
2017-02-07	579	579	568	574	12,200	574
2017-02-06	575	579	568	578	19,600	578
2017-02-03	563	574	560	574	16,100	574
2017-02-02	567	568	561	562	11,600	562
2017-02-01	555	564	555	561	20,100	561
2017-01-31	552	557	550	557	15,500	557
2017-01-30	560	561	555	555	13,100	555
2017-01-27	562	565	549	560	26,400	560
2017-01-26	582	582	558	567	42,800	567
2017-01-25	577	580	573	580	13,400	580
2017-01-24	581	586	575	577	16,800	577
2017-01-23	590	591	577	591	20,600	591
2017-01-20	586	596	575	591	32,500	591
2017-01-19	585	595	580	590	38,100	590
2017-01-18	560	594	560	594	58,600	594
2017-01-17	570	576	560	566	47,800	566
2017-01-16	537	569	533	565	79,900	565
2017-01-13	536	542	536	542	13,300	542
2017-01-12	535	541	531	537	35,600	537
2017-01-11	541	541	532	533	15,600	533
2017-01-10	535	544	535	539	31,500	539
2017-01-06	533	544	533	539	54,400	539
2017-01-05	532	535	529	532	23,200	532
2017-01-04	525	531	519	529	31,800	529

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 [2017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 [2017年度]