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 [2019年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2019-12-30 | 256 | 267 | 255 | 266 | 112,700 | 266 |
2019-12-27 | 253 | 256 | 251 | 256 | 27,700 | 256 |
2019-12-26 | 252 | 255 | 249 | 251 | 120,000 | 251 |
2019-12-25 | 254 | 255 | 252 | 252 | 61,100 | 252 |
2019-12-24 | 256 | 258 | 252 | 256 | 98,600 | 256 |
2019-12-23 | 257 | 260 | 256 | 256 | 88,300 | 256 |
2019-12-20 | 258 | 259 | 256 | 257 | 48,700 | 257 |
2019-12-19 | 259 | 260 | 257 | 257 | 46,400 | 257 |
2019-12-18 | 262 | 262 | 259 | 259 | 37,300 | 259 |
2019-12-17 | 257 | 268 | 257 | 264 | 164,900 | 264 |
2019-12-16 | 259 | 259 | 255 | 256 | 34,900 | 256 |
2019-12-13 | 254 | 258 | 254 | 258 | 60,700 | 258 |
2019-12-12 | 255 | 258 | 253 | 253 | 64,400 | 253 |
2019-12-11 | 257 | 261 | 256 | 257 | 56,400 | 257 |
2019-12-10 | 258 | 261 | 258 | 260 | 26,100 | 260 |
2019-12-09 | 259 | 262 | 257 | 258 | 59,600 | 258 |
2019-12-06 | 258 | 259 | 254 | 258 | 32,500 | 258 |
2019-12-05 | 264 | 264 | 258 | 258 | 117,400 | 258 |
2019-12-04 | 257 | 265 | 255 | 264 | 169,500 | 264 |
2019-12-03 | 256 | 257 | 254 | 254 | 30,800 | 254 |
2019-12-02 | 253 | 258 | 253 | 255 | 44,200 | 255 |
2019-11-29 | 252 | 255 | 251 | 253 | 35,800 | 253 |
2019-11-28 | 250 | 252 | 250 | 251 | 42,400 | 251 |
2019-11-27 | 250 | 253 | 249 | 250 | 87,400 | 250 |
2019-11-26 | 249 | 251 | 249 | 250 | 52,400 | 250 |
2019-11-25 | 248 | 251 | 248 | 249 | 32,600 | 249 |
2019-11-22 | 248 | 249 | 247 | 248 | 12,700 | 248 |
2019-11-21 | 249 | 252 | 246 | 247 | 74,000 | 247 |
2019-11-20 | 250 | 251 | 248 | 248 | 28,900 | 248 |
2019-11-19 | 251 | 251 | 249 | 249 | 18,900 | 249 |
2019-11-18 | 250 | 252 | 248 | 251 | 40,500 | 251 |
2019-11-15 | 246 | 252 | 246 | 250 | 30,500 | 250 |
2019-11-14 | 249 | 251 | 246 | 246 | 50,700 | 246 |
2019-11-13 | 252 | 254 | 249 | 249 | 53,500 | 249 |
2019-11-12 | 250 | 252 | 249 | 250 | 67,100 | 250 |
2019-11-11 | 255 | 255 | 248 | 250 | 60,900 | 250 |
2019-11-08 | 260 | 261 | 254 | 256 | 106,000 | 256 |
2019-11-07 | 267 | 278 | 258 | 261 | 429,300 | 261 |
2019-11-06 | 255 | 267 | 255 | 261 | 228,000 | 261 |
2019-11-05 | 251 | 257 | 251 | 252 | 100,500 | 252 |
2019-11-01 | 249 | 255 | 249 | 251 | 100,700 | 251 |
2019-10-31 | 249 | 253 | 248 | 249 | 94,800 | 249 |
2019-10-30 | 248 | 251 | 245 | 248 | 74,200 | 248 |
2019-10-29 | 246 | 250 | 245 | 247 | 59,400 | 247 |
2019-10-28 | 246 | 247 | 242 | 246 | 48,500 | 246 |
2019-10-25 | 250 | 250 | 243 | 244 | 98,000 | 244 |
2019-10-24 | 248 | 253 | 248 | 250 | 56,900 | 250 |
2019-10-23 | 248 | 250 | 247 | 247 | 40,000 | 247 |
2019-10-21 | 246 | 255 | 245 | 245 | 111,600 | 245 |
2019-10-18 | 247 | 254 | 244 | 245 | 138,300 | 245 |
2019-10-17 | 243 | 247 | 242 | 245 | 58,900 | 245 |
2019-10-16 | 246 | 247 | 241 | 242 | 82,900 | 242 |
2019-10-15 | 245 | 251 | 244 | 246 | 77,200 | 246 |
2019-10-11 | 248 | 253 | 244 | 244 | 87,800 | 244 |
2019-10-10 | 254 | 255 | 248 | 248 | 169,200 | 248 |
2019-10-09 | 255 | 256 | 252 | 256 | 49,300 | 256 |
2019-10-08 | 257 | 258 | 253 | 255 | 69,700 | 255 |
2019-10-07 | 266 | 266 | 255 | 257 | 117,400 | 257 |
2019-10-04 | 262 | 269 | 260 | 261 | 84,300 | 261 |
2019-10-03 | 261 | 264 | 259 | 260 | 91,700 | 260 |
2019-10-02 | 263 | 268 | 262 | 268 | 80,400 | 268 |
2019-10-01 | 260 | 266 | 260 | 266 | 65,300 | 266 |
2019-09-30 | 266 | 266 | 258 | 259 | 102,800 | 259 |
2019-09-27 | 271 | 275 | 265 | 267 | 109,500 | 267 |
2019-09-26 | 264 | 278 | 263 | 275 | 193,700 | 275 |
2019-09-25 | 269 | 271 | 262 | 266 | 189,200 | 266 |
2019-09-24 | 272 | 276 | 264 | 266 | 430,400 | 266 |
2019-09-20 | 284 | 284 | 273 | 275 | 283,800 | 275 |
2019-09-19 | 287 | 297 | 278 | 279 | 456,600 | 279 |
2019-09-18 | 268 | 302 | 267 | 294 | 1,129,600 | 294 |
2019-09-17 | 279 | 279 | 268 | 271 | 282,400 | 271 |
2019-09-13 | 279 | 282 | 271 | 275 | 444,500 | 275 |
2019-09-12 | 304 | 308 | 276 | 279 | 1,175,900 | 279 |
2019-09-11 | 308 | 311 | 297 | 310 | 535,800 | 310 |
2019-09-10 | 320 | 343 | 302 | 302 | 2,181,800 | 302 |
2019-09-09 | 315 | 315 | 297 | 308 | 1,194,200 | 308 |
2019-09-06 | 330 | 357 | 311 | 323 | 2,424,200 | 323 |
2019-09-05 | 395 | 397 | 321 | 332 | 8,509,900 | 332 |
2019-09-04 | 285 | 357 | 285 | 357 | 8,198,600 | 357 |
2019-09-03 | 246 | 309 | 244 | 277 | 6,081,800 | 277 |
2019-09-02 | 231 | 231 | 228 | 229 | 16,600 | 229 |
2019-08-30 | 229 | 232 | 229 | 229 | 21,300 | 229 |
2019-08-29 | 232 | 232 | 229 | 231 | 31,700 | 231 |
2019-08-28 | 235 | 236 | 231 | 236 | 30,200 | 236 |
2019-08-27 | 232 | 233 | 231 | 232 | 11,800 | 232 |
2019-08-26 | 231 | 233 | 230 | 232 | 21,400 | 232 |
2019-08-23 | 231 | 234 | 230 | 231 | 13,200 | 231 |
2019-08-22 | 231 | 233 | 229 | 230 | 34,000 | 230 |
2019-08-21 | 233 | 233 | 230 | 231 | 18,000 | 231 |
2019-08-20 | 234 | 235 | 232 | 233 | 11,900 | 233 |
2019-08-19 | 234 | 234 | 232 | 233 | 11,800 | 233 |
2019-08-16 | 234 | 235 | 232 | 233 | 11,900 | 233 |
2019-08-15 | 233 | 235 | 230 | 234 | 22,600 | 234 |
2019-08-14 | 236 | 237 | 232 | 234 | 17,600 | 234 |
2019-08-13 | 231 | 235 | 231 | 233 | 18,100 | 233 |
2019-08-09 | 233 | 234 | 232 | 234 | 21,100 | 234 |
2019-08-08 | 234 | 235 | 233 | 233 | 18,000 | 233 |
2019-08-07 | 233 | 235 | 232 | 234 | 14,300 | 234 |
2019-08-06 | 232 | 233 | 230 | 233 | 30,100 | 233 |
2019-08-05 | 235 | 236 | 232 | 234 | 22,800 | 234 |
2019-08-02 | 236 | 237 | 232 | 235 | 32,500 | 235 |
2019-08-01 | 236 | 239 | 236 | 237 | 12,000 | 237 |
2019-07-31 | 238 | 238 | 236 | 238 | 10,000 | 238 |
2019-07-30 | 238 | 238 | 236 | 238 | 13,800 | 238 |
2019-07-29 | 236 | 237 | 235 | 237 | 11,800 | 237 |
2019-07-26 | 233 | 236 | 233 | 234 | 19,000 | 234 |
2019-07-25 | 233 | 238 | 232 | 232 | 41,800 | 232 |
2019-07-24 | 241 | 241 | 230 | 230 | 100,200 | 230 |
2019-07-23 | 240 | 241 | 238 | 239 | 9,900 | 239 |
2019-07-22 | 239 | 241 | 236 | 238 | 38,200 | 238 |
2019-07-19 | 238 | 239 | 237 | 238 | 26,400 | 238 |
2019-07-18 | 243 | 243 | 233 | 238 | 49,500 | 238 |
2019-07-17 | 240 | 242 | 238 | 240 | 27,000 | 240 |
2019-07-16 | 252 | 252 | 233 | 241 | 140,500 | 241 |
2019-07-12 | 255 | 261 | 254 | 255 | 61,900 | 255 |
2019-07-11 | 257 | 257 | 251 | 257 | 59,400 | 257 |
2019-07-10 | 253 | 258 | 253 | 258 | 25,200 | 258 |
2019-07-09 | 255 | 256 | 250 | 253 | 37,400 | 253 |
2019-07-08 | 260 | 260 | 250 | 255 | 63,900 | 255 |
2019-07-05 | 256 | 257 | 253 | 257 | 26,400 | 257 |
2019-07-04 | 258 | 258 | 250 | 254 | 42,800 | 254 |
2019-07-03 | 250 | 256 | 248 | 254 | 84,500 | 254 |
2019-07-02 | 249 | 250 | 247 | 250 | 46,700 | 250 |
2019-07-01 | 245 | 249 | 243 | 248 | 53,600 | 248 |
2019-06-28 | 240 | 242 | 240 | 242 | 11,600 | 242 |
2019-06-27 | 238 | 241 | 238 | 240 | 59,800 | 240 |
2019-06-26 | 244 | 244 | 241 | 244 | 8,400 | 244 |
2019-06-25 | 243 | 245 | 239 | 244 | 28,200 | 244 |
2019-06-24 | 243 | 244 | 240 | 243 | 34,200 | 243 |
2019-06-21 | 240 | 243 | 238 | 240 | 26,300 | 240 |
2019-06-20 | 243 | 244 | 241 | 242 | 12,600 | 242 |
2019-06-19 | 238 | 243 | 238 | 242 | 21,900 | 242 |
2019-06-18 | 244 | 246 | 240 | 240 | 25,000 | 240 |
2019-06-17 | 244 | 247 | 244 | 244 | 35,800 | 244 |
2019-06-14 | 245 | 245 | 243 | 243 | 32,600 | 243 |
2019-06-13 | 246 | 246 | 242 | 242 | 29,000 | 242 |
2019-06-12 | 244 | 246 | 238 | 245 | 40,500 | 245 |
2019-06-11 | 243 | 245 | 241 | 244 | 36,300 | 244 |
2019-06-10 | 247 | 248 | 230 | 241 | 40,100 | 241 |
2019-06-07 | 243 | 247 | 241 | 245 | 27,300 | 245 |
2019-06-06 | 244 | 247 | 242 | 243 | 12,500 | 243 |
2019-06-05 | 240 | 245 | 239 | 245 | 16,600 | 245 |
2019-06-04 | 235 | 240 | 234 | 240 | 11,000 | 240 |
2019-06-03 | 242 | 243 | 231 | 234 | 38,600 | 234 |
2019-05-31 | 246 | 246 | 242 | 242 | 8,700 | 242 |
2019-05-30 | 246 | 246 | 244 | 245 | 5,800 | 245 |
2019-05-29 | 245 | 246 | 243 | 246 | 8,100 | 246 |
2019-05-28 | 246 | 246 | 241 | 246 | 11,500 | 246 |
2019-05-27 | 244 | 245 | 241 | 244 | 19,400 | 244 |
2019-05-24 | 242 | 242 | 240 | 240 | 14,300 | 240 |
2019-05-23 | 241 | 243 | 240 | 242 | 19,000 | 242 |
2019-05-22 | 243 | 244 | 242 | 242 | 14,300 | 242 |
2019-05-21 | 246 | 246 | 241 | 242 | 12,500 | 242 |
2019-05-20 | 253 | 253 | 241 | 244 | 35,800 | 244 |
2019-05-17 | 245 | 248 | 243 | 248 | 33,100 | 248 |
2019-05-16 | 247 | 247 | 243 | 245 | 11,300 | 245 |
2019-05-15 | 246 | 249 | 240 | 242 | 27,700 | 242 |
2019-05-14 | 240 | 244 | 239 | 243 | 42,300 | 243 |
2019-05-13 | 249 | 249 | 245 | 247 | 19,400 | 247 |
2019-05-10 | 241 | 252 | 240 | 250 | 120,000 | 250 |
2019-05-09 | 249 | 250 | 239 | 243 | 125,000 | 243 |
2019-05-08 | 250 | 251 | 246 | 248 | 81,200 | 248 |
2019-05-07 | 255 | 257 | 247 | 250 | 203,000 | 250 |
2019-04-26 | 264 | 264 | 257 | 260 | 79,900 | 260 |
2019-04-25 | 267 | 268 | 260 | 262 | 75,500 | 262 |
2019-04-24 | 269 | 274 | 266 | 267 | 67,200 | 267 |
2019-04-23 | 270 | 272 | 266 | 269 | 80,500 | 269 |
2019-04-22 | 276 | 277 | 272 | 272 | 77,500 | 272 |
2019-04-19 | 286 | 286 | 278 | 278 | 48,900 | 278 |
2019-04-18 | 291 | 292 | 282 | 283 | 38,500 | 283 |
2019-04-17 | 283 | 298 | 282 | 288 | 70,800 | 288 |
2019-04-16 | 286 | 290 | 279 | 283 | 111,100 | 283 |
2019-04-15 | 293 | 295 | 270 | 284 | 318,200 | 284 |
2019-04-12 | 313 | 314 | 307 | 308 | 52,700 | 308 |
2019-04-11 | 312 | 316 | 310 | 316 | 24,700 | 316 |
2019-04-10 | 311 | 313 | 309 | 312 | 27,600 | 312 |
2019-04-09 | 313 | 317 | 312 | 313 | 24,900 | 313 |
2019-04-08 | 315 | 316 | 311 | 315 | 19,100 | 315 |
2019-04-05 | 307 | 314 | 307 | 312 | 16,600 | 312 |
2019-04-04 | 311 | 311 | 307 | 309 | 14,900 | 309 |
2019-04-03 | 309 | 315 | 308 | 311 | 13,900 | 311 |
2019-04-02 | 314 | 315 | 309 | 310 | 13,600 | 310 |
2019-04-01 | 313 | 317 | 311 | 313 | 61,300 | 313 |
2019-03-29 | 308 | 312 | 306 | 312 | 22,100 | 312 |
2019-03-28 | 312 | 312 | 308 | 309 | 6,600 | 309 |
2019-03-27 | 307 | 312 | 306 | 312 | 18,600 | 312 |
2019-03-26 | 301 | 306 | 301 | 305 | 17,200 | 305 |
2019-03-25 | 305 | 306 | 300 | 302 | 39,400 | 302 |
2019-03-22 | 311 | 312 | 308 | 308 | 17,900 | 308 |
2019-03-20 | 312 | 312 | 308 | 311 | 23,400 | 311 |
2019-03-19 | 313 | 315 | 310 | 311 | 31,200 | 311 |
2019-03-18 | 313 | 316 | 310 | 313 | 38,700 | 313 |
2019-03-15 | 317 | 317 | 313 | 313 | 21,600 | 313 |
2019-03-14 | 317 | 318 | 313 | 314 | 19,400 | 314 |
2019-03-13 | 317 | 317 | 311 | 317 | 154,500 | 317 |
2019-03-12 | 316 | 319 | 315 | 317 | 16,900 | 317 |
2019-03-11 | 310 | 319 | 308 | 317 | 47,800 | 317 |
2019-03-08 | 318 | 318 | 310 | 310 | 55,300 | 310 |
2019-03-07 | 318 | 318 | 316 | 318 | 23,100 | 318 |
2019-03-06 | 317 | 317 | 315 | 315 | 16,100 | 315 |
2019-03-05 | 316 | 317 | 315 | 317 | 27,700 | 317 |
2019-03-04 | 316 | 316 | 313 | 313 | 15,700 | 313 |
2019-03-01 | 313 | 315 | 312 | 314 | 14,100 | 314 |
2019-02-28 | 313 | 315 | 312 | 314 | 23,100 | 314 |
2019-02-27 | 311 | 313 | 311 | 312 | 14,300 | 312 |
2019-02-26 | 314 | 315 | 311 | 311 | 41,800 | 311 |
2019-02-25 | 320 | 322 | 316 | 320 | 60,900 | 320 |
2019-02-22 | 319 | 322 | 316 | 320 | 62,500 | 320 |
2019-02-21 | 318 | 320 | 315 | 319 | 37,400 | 319 |
2019-02-20 | 315 | 317 | 314 | 315 | 37,400 | 315 |
2019-02-19 | 318 | 318 | 313 | 314 | 49,400 | 314 |
2019-02-18 | 318 | 319 | 314 | 318 | 39,000 | 318 |
2019-02-15 | 315 | 317 | 313 | 316 | 14,700 | 316 |
2019-02-14 | 315 | 319 | 314 | 315 | 17,300 | 315 |
2019-02-13 | 314 | 320 | 312 | 312 | 34,900 | 312 |
2019-02-12 | 315 | 319 | 313 | 319 | 21,900 | 319 |
2019-02-08 | 315 | 318 | 311 | 313 | 29,800 | 313 |
2019-02-07 | 325 | 325 | 315 | 318 | 18,300 | 318 |
2019-02-06 | 322 | 326 | 320 | 323 | 35,500 | 323 |
2019-02-05 | 321 | 328 | 319 | 322 | 69,600 | 322 |
2019-02-04 | 315 | 319 | 313 | 319 | 24,000 | 319 |
2019-02-01 | 315 | 315 | 308 | 311 | 29,400 | 311 |
2019-01-31 | 308 | 314 | 308 | 312 | 34,900 | 312 |
2019-01-30 | 312 | 313 | 307 | 307 | 33,200 | 307 |
2019-01-29 | 319 | 319 | 312 | 314 | 16,800 | 314 |
2019-01-28 | 317 | 319 | 315 | 316 | 16,800 | 316 |
2019-01-25 | 311 | 322 | 311 | 315 | 49,000 | 315 |
2019-01-24 | 319 | 319 | 310 | 311 | 102,200 | 311 |
2019-01-23 | 321 | 326 | 317 | 321 | 49,800 | 321 |
2019-01-22 | 323 | 326 | 321 | 323 | 39,400 | 323 |
2019-01-21 | 322 | 325 | 321 | 324 | 44,200 | 324 |
2019-01-18 | 323 | 326 | 322 | 322 | 47,600 | 322 |
2019-01-17 | 330 | 332 | 324 | 324 | 38,200 | 324 |
2019-01-16 | 336 | 337 | 322 | 327 | 135,700 | 327 |
2019-01-15 | 329 | 356 | 327 | 355 | 108,900 | 355 |
2019-01-11 | 321 | 329 | 321 | 327 | 44,400 | 327 |
2019-01-10 | 328 | 328 | 320 | 322 | 32,200 | 322 |
2019-01-09 | 344 | 345 | 328 | 328 | 68,000 | 328 |
2019-01-08 | 336 | 343 | 331 | 341 | 76,600 | 341 |
2019-01-07 | 324 | 332 | 318 | 331 | 43,900 | 331 |
2019-01-04 | 311 | 317 | 306 | 316 | 46,200 | 316 |
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