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 [2020年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2020-12-30 | 111 | 111 | 109 | 111 | 55,900 | 111 |
2020-12-29 | 109 | 113 | 108 | 110 | 129,100 | 110 |
2020-12-28 | 110 | 110 | 108 | 109 | 128,400 | 109 |
2020-12-25 | 108 | 112 | 108 | 110 | 149,600 | 110 |
2020-12-24 | 108 | 110 | 107 | 109 | 134,600 | 109 |
2020-12-23 | 112 | 113 | 110 | 110 | 130,600 | 110 |
2020-12-22 | 115 | 116 | 112 | 112 | 123,000 | 112 |
2020-12-21 | 118 | 119 | 116 | 116 | 46,800 | 116 |
2020-12-18 | 118 | 119 | 117 | 118 | 54,600 | 118 |
2020-12-17 | 120 | 121 | 118 | 118 | 88,800 | 118 |
2020-12-16 | 122 | 122 | 120 | 120 | 23,900 | 120 |
2020-12-15 | 121 | 122 | 120 | 121 | 52,000 | 121 |
2020-12-14 | 121 | 122 | 120 | 121 | 36,800 | 121 |
2020-12-11 | 122 | 123 | 120 | 121 | 52,800 | 121 |
2020-12-10 | 122 | 122 | 121 | 121 | 29,900 | 121 |
2020-12-09 | 122 | 123 | 121 | 122 | 62,300 | 122 |
2020-12-08 | 122 | 124 | 122 | 122 | 38,900 | 122 |
2020-12-07 | 124 | 124 | 122 | 122 | 68,300 | 122 |
2020-12-04 | 125 | 125 | 122 | 124 | 157,000 | 124 |
2020-12-03 | 126 | 127 | 124 | 126 | 73,300 | 126 |
2020-12-02 | 125 | 127 | 125 | 125 | 61,200 | 125 |
2020-12-01 | 123 | 125 | 122 | 125 | 83,700 | 125 |
2020-11-30 | 124 | 125 | 123 | 123 | 73,100 | 123 |
2020-11-27 | 122 | 125 | 122 | 124 | 79,300 | 124 |
2020-11-26 | 124 | 125 | 122 | 122 | 143,100 | 122 |
2020-11-25 | 126 | 127 | 123 | 124 | 35,100 | 124 |
2020-11-24 | 127 | 128 | 125 | 125 | 80,100 | 125 |
2020-11-20 | 126 | 126 | 124 | 126 | 52,300 | 126 |
2020-11-19 | 125 | 129 | 123 | 125 | 96,700 | 125 |
2020-11-18 | 125 | 126 | 124 | 125 | 65,700 | 125 |
2020-11-17 | 126 | 127 | 124 | 125 | 59,900 | 125 |
2020-11-16 | 125 | 126 | 124 | 124 | 79,800 | 124 |
2020-11-13 | 128 | 128 | 124 | 125 | 72,600 | 125 |
2020-11-12 | 132 | 132 | 126 | 127 | 136,800 | 127 |
2020-11-11 | 127 | 133 | 126 | 131 | 217,700 | 131 |
2020-11-10 | 125 | 130 | 124 | 126 | 205,200 | 126 |
2020-11-09 | 125 | 125 | 122 | 124 | 83,800 | 124 |
2020-11-06 | 123 | 125 | 123 | 123 | 72,200 | 123 |
2020-11-05 | 126 | 127 | 123 | 123 | 100,600 | 123 |
2020-11-04 | 126 | 127 | 124 | 127 | 123,100 | 127 |
2020-11-02 | 127 | 140 | 123 | 123 | 1,480,100 | 123 |
2020-10-30 | 134 | 139 | 122 | 123 | 526,800 | 123 |
2020-10-29 | 128 | 130 | 126 | 130 | 229,600 | 130 |
2020-10-28 | 131 | 133 | 129 | 130 | 283,600 | 130 |
2020-10-27 | 134 | 139 | 131 | 133 | 937,800 | 133 |
2020-10-26 | 152 | 153 | 136 | 139 | 2,116,900 | 139 |
2020-10-23 | 165 | 185 | 141 | 147 | 7,846,700 | 147 |
2020-10-22 | 170 | 170 | 170 | 170 | 1,544,600 | 170 |
2020-10-21 | 119 | 120 | 118 | 120 | 39,500 | 120 |
2020-10-20 | 120 | 120 | 117 | 120 | 119,000 | 120 |
2020-10-19 | 122 | 122 | 118 | 120 | 69,100 | 120 |
2020-10-16 | 124 | 124 | 120 | 122 | 109,800 | 122 |
2020-10-15 | 123 | 124 | 122 | 124 | 74,800 | 124 |
2020-10-14 | 123 | 125 | 122 | 125 | 80,300 | 125 |
2020-10-13 | 124 | 124 | 121 | 123 | 53,700 | 123 |
2020-10-12 | 124 | 124 | 122 | 124 | 39,200 | 124 |
2020-10-09 | 125 | 125 | 122 | 124 | 76,200 | 124 |
2020-10-08 | 126 | 126 | 123 | 125 | 72,800 | 125 |
2020-10-07 | 128 | 128 | 123 | 124 | 101,400 | 124 |
2020-10-06 | 122 | 140 | 122 | 124 | 1,288,700 | 124 |
2020-10-05 | 122 | 123 | 120 | 121 | 87,600 | 121 |
2020-10-02 | 124 | 124 | 121 | 122 | 51,900 | 122 |
2020-09-30 | 126 | 126 | 123 | 123 | 61,500 | 123 |
2020-09-29 | 126 | 127 | 123 | 125 | 59,900 | 125 |
2020-09-28 | 123 | 126 | 122 | 125 | 53,600 | 125 |
2020-09-25 | 122 | 123 | 121 | 123 | 75,600 | 123 |
2020-09-24 | 125 | 127 | 122 | 123 | 126,300 | 123 |
2020-09-23 | 129 | 129 | 125 | 128 | 67,100 | 128 |
2020-09-18 | 129 | 131 | 128 | 129 | 67,400 | 129 |
2020-09-17 | 131 | 131 | 128 | 129 | 52,700 | 129 |
2020-09-16 | 132 | 133 | 130 | 132 | 63,600 | 132 |
2020-09-15 | 130 | 132 | 128 | 130 | 57,600 | 130 |
2020-09-14 | 129 | 130 | 127 | 130 | 115,400 | 130 |
2020-09-11 | 129 | 129 | 128 | 128 | 26,500 | 128 |
2020-09-10 | 129 | 130 | 127 | 129 | 66,300 | 129 |
2020-09-09 | 129 | 129 | 127 | 129 | 29,300 | 129 |
2020-09-08 | 129 | 131 | 127 | 129 | 39,900 | 129 |
2020-09-07 | 128 | 131 | 128 | 128 | 27,100 | 128 |
2020-09-04 | 129 | 133 | 127 | 129 | 36,200 | 129 |
2020-09-03 | 133 | 134 | 130 | 131 | 38,600 | 131 |
2020-09-02 | 133 | 135 | 132 | 134 | 30,100 | 134 |
2020-09-01 | 136 | 138 | 132 | 133 | 43,200 | 133 |
2020-08-31 | 133 | 138 | 133 | 136 | 37,200 | 136 |
2020-08-28 | 136 | 139 | 134 | 134 | 38,800 | 134 |
2020-08-27 | 140 | 140 | 137 | 139 | 34,800 | 139 |
2020-08-26 | 137 | 140 | 135 | 140 | 46,400 | 140 |
2020-08-25 | 136 | 138 | 135 | 136 | 39,500 | 136 |
2020-08-24 | 135 | 136 | 131 | 136 | 36,100 | 136 |
2020-08-21 | 137 | 138 | 134 | 135 | 26,600 | 135 |
2020-08-20 | 136 | 139 | 135 | 137 | 52,300 | 137 |
2020-08-19 | 133 | 136 | 132 | 136 | 67,700 | 136 |
2020-08-18 | 132 | 135 | 131 | 131 | 34,100 | 131 |
2020-08-17 | 135 | 135 | 130 | 134 | 41,400 | 134 |
2020-08-14 | 130 | 134 | 129 | 134 | 58,500 | 134 |
2020-08-13 | 132 | 133 | 129 | 130 | 45,900 | 130 |
2020-08-12 | 133 | 133 | 129 | 129 | 56,900 | 129 |
2020-08-11 | 133 | 134 | 131 | 132 | 46,000 | 132 |
2020-08-07 | 133 | 134 | 131 | 132 | 22,500 | 132 |
2020-08-06 | 135 | 136 | 131 | 132 | 33,000 | 132 |
2020-08-05 | 135 | 137 | 132 | 134 | 56,200 | 134 |
2020-08-04 | 127 | 137 | 125 | 132 | 204,000 | 132 |
2020-08-03 | 122 | 127 | 120 | 126 | 115,900 | 126 |
2020-07-31 | 127 | 127 | 122 | 123 | 57,600 | 123 |
2020-07-30 | 125 | 128 | 123 | 126 | 63,900 | 126 |
2020-07-29 | 133 | 133 | 125 | 125 | 91,900 | 125 |
2020-07-28 | 130 | 137 | 130 | 130 | 187,500 | 130 |
2020-07-27 | 146 | 146 | 138 | 139 | 282,700 | 139 |
2020-07-22 | 142 | 170 | 142 | 145 | 862,000 | 145 |
2020-07-21 | 139 | 143 | 136 | 142 | 549,100 | 142 |
2020-07-20 | 169 | 169 | 165 | 167 | 25,300 | 167 |
2020-07-17 | 171 | 171 | 165 | 167 | 31,100 | 167 |
2020-07-16 | 169 | 172 | 169 | 170 | 15,400 | 170 |
2020-07-15 | 171 | 173 | 168 | 170 | 32,700 | 170 |
2020-07-14 | 170 | 171 | 169 | 171 | 11,400 | 171 |
2020-07-13 | 170 | 171 | 167 | 171 | 23,600 | 171 |
2020-07-10 | 167 | 170 | 165 | 170 | 17,700 | 170 |
2020-07-09 | 171 | 172 | 166 | 170 | 23,700 | 170 |
2020-07-08 | 169 | 173 | 168 | 171 | 21,100 | 171 |
2020-07-07 | 170 | 174 | 168 | 172 | 28,300 | 172 |
2020-07-06 | 166 | 171 | 161 | 168 | 57,500 | 168 |
2020-07-03 | 167 | 170 | 166 | 168 | 21,900 | 168 |
2020-07-02 | 171 | 171 | 166 | 169 | 38,100 | 169 |
2020-07-01 | 171 | 172 | 169 | 171 | 22,800 | 171 |
2020-06-30 | 172 | 175 | 170 | 171 | 30,200 | 171 |
2020-06-29 | 178 | 178 | 166 | 171 | 72,000 | 171 |
2020-06-26 | 185 | 185 | 178 | 178 | 89,900 | 178 |
2020-06-25 | 181 | 182 | 177 | 178 | 42,400 | 178 |
2020-06-24 | 176 | 200 | 176 | 182 | 369,000 | 182 |
2020-06-23 | 179 | 179 | 172 | 175 | 65,800 | 175 |
2020-06-22 | 185 | 187 | 178 | 180 | 119,700 | 180 |
2020-06-19 | 169 | 209 | 167 | 184 | 1,286,500 | 184 |
2020-06-18 | 170 | 170 | 165 | 167 | 24,100 | 167 |
2020-06-17 | 165 | 169 | 163 | 167 | 19,900 | 167 |
2020-06-16 | 164 | 168 | 163 | 167 | 24,500 | 167 |
2020-06-15 | 170 | 170 | 156 | 165 | 58,400 | 165 |
2020-06-12 | 170 | 171 | 163 | 167 | 77,900 | 167 |
2020-06-11 | 180 | 180 | 174 | 174 | 43,600 | 174 |
2020-06-10 | 180 | 180 | 178 | 180 | 18,200 | 180 |
2020-06-09 | 180 | 181 | 176 | 180 | 42,400 | 180 |
2020-06-08 | 183 | 183 | 176 | 178 | 31,300 | 178 |
2020-06-05 | 176 | 180 | 176 | 178 | 22,000 | 178 |
2020-06-04 | 182 | 182 | 176 | 177 | 27,100 | 177 |
2020-06-03 | 180 | 182 | 177 | 178 | 38,200 | 178 |
2020-06-02 | 182 | 182 | 178 | 181 | 38,200 | 181 |
2020-06-01 | 178 | 182 | 178 | 180 | 43,100 | 180 |
2020-05-29 | 189 | 210 | 177 | 177 | 686,500 | 177 |
2020-05-28 | 169 | 184 | 167 | 184 | 103,200 | 184 |
2020-05-27 | 168 | 171 | 166 | 167 | 42,200 | 167 |
2020-05-26 | 166 | 170 | 166 | 169 | 48,800 | 169 |
2020-05-25 | 170 | 171 | 166 | 168 | 22,800 | 168 |
2020-05-22 | 172 | 172 | 168 | 170 | 20,900 | 170 |
2020-05-21 | 170 | 174 | 168 | 173 | 48,200 | 173 |
2020-05-20 | 169 | 170 | 161 | 169 | 30,800 | 169 |
2020-05-19 | 170 | 172 | 164 | 172 | 50,000 | 172 |
2020-05-18 | 170 | 176 | 153 | 169 | 86,200 | 169 |
2020-05-15 | 174 | 181 | 171 | 172 | 52,800 | 172 |
2020-05-14 | 181 | 183 | 171 | 179 | 90,300 | 179 |
2020-05-13 | 192 | 192 | 183 | 183 | 109,400 | 183 |
2020-05-12 | 196 | 198 | 188 | 192 | 122,000 | 192 |
2020-05-11 | 195 | 207 | 183 | 207 | 367,500 | 207 |
2020-05-08 | 194 | 237 | 194 | 211 | 2,487,200 | 211 |
2020-05-07 | 179 | 189 | 178 | 189 | 657,200 | 189 |
2020-05-01 | 138 | 142 | 136 | 139 | 91,900 | 139 |
2020-04-30 | 133 | 141 | 132 | 135 | 77,800 | 135 |
2020-04-28 | 132 | 134 | 129 | 132 | 31,300 | 132 |
2020-04-27 | 128 | 131 | 126 | 131 | 22,400 | 131 |
2020-04-24 | 128 | 128 | 124 | 127 | 14,000 | 127 |
2020-04-23 | 130 | 130 | 121 | 128 | 42,500 | 128 |
2020-04-22 | 130 | 131 | 127 | 127 | 23,700 | 127 |
2020-04-21 | 134 | 136 | 131 | 132 | 29,300 | 132 |
2020-04-20 | 138 | 138 | 133 | 134 | 34,500 | 134 |
2020-04-17 | 131 | 136 | 131 | 135 | 22,600 | 135 |
2020-04-16 | 130 | 132 | 129 | 130 | 16,300 | 130 |
2020-04-15 | 136 | 138 | 129 | 129 | 32,300 | 129 |
2020-04-14 | 131 | 138 | 129 | 136 | 50,300 | 136 |
2020-04-13 | 128 | 132 | 127 | 129 | 22,000 | 129 |
2020-04-10 | 130 | 130 | 126 | 126 | 24,500 | 126 |
2020-04-09 | 131 | 132 | 126 | 129 | 19,900 | 129 |
2020-04-08 | 129 | 131 | 124 | 129 | 26,800 | 129 |
2020-04-07 | 125 | 130 | 125 | 129 | 26,800 | 129 |
2020-04-06 | 115 | 125 | 114 | 124 | 39,000 | 124 |
2020-04-03 | 124 | 126 | 115 | 117 | 68,000 | 117 |
2020-04-02 | 129 | 129 | 123 | 124 | 35,300 | 124 |
2020-04-01 | 132 | 133 | 126 | 129 | 25,700 | 129 |
2020-03-31 | 131 | 135 | 131 | 133 | 18,800 | 133 |
2020-03-30 | 134 | 139 | 130 | 132 | 81,100 | 132 |
2020-03-27 | 138 | 142 | 135 | 139 | 39,400 | 139 |
2020-03-26 | 137 | 139 | 135 | 138 | 30,400 | 138 |
2020-03-25 | 144 | 145 | 134 | 139 | 97,400 | 139 |
2020-03-24 | 130 | 143 | 128 | 131 | 126,800 | 131 |
2020-03-23 | 135 | 135 | 124 | 129 | 55,900 | 129 |
2020-03-19 | 136 | 141 | 129 | 135 | 62,200 | 135 |
2020-03-18 | 133 | 142 | 132 | 140 | 89,000 | 140 |
2020-03-17 | 122 | 134 | 118 | 133 | 133,000 | 133 |
2020-03-16 | 140 | 145 | 130 | 131 | 173,500 | 131 |
2020-03-13 | 150 | 150 | 130 | 130 | 276,200 | 130 |
2020-03-12 | 147 | 171 | 140 | 164 | 312,000 | 164 |
2020-03-11 | 170 | 189 | 155 | 162 | 1,107,200 | 162 |
2020-03-10 | 124 | 149 | 121 | 141 | 124,100 | 141 |
2020-03-09 | 160 | 162 | 147 | 147 | 81,800 | 147 |
2020-03-06 | 175 | 175 | 166 | 166 | 51,700 | 166 |
2020-03-05 | 176 | 182 | 176 | 176 | 36,600 | 176 |
2020-03-04 | 172 | 180 | 172 | 177 | 45,300 | 177 |
2020-03-03 | 191 | 192 | 179 | 182 | 70,000 | 182 |
2020-03-02 | 168 | 194 | 168 | 179 | 120,100 | 179 |
2020-02-28 | 181 | 190 | 152 | 174 | 344,100 | 174 |
2020-02-27 | 207 | 207 | 197 | 197 | 127,100 | 197 |
2020-02-26 | 213 | 220 | 210 | 214 | 151,900 | 214 |
2020-02-25 | 219 | 227 | 200 | 224 | 361,300 | 224 |
2020-02-21 | 249 | 254 | 248 | 251 | 43,500 | 251 |
2020-02-20 | 248 | 252 | 247 | 247 | 31,500 | 247 |
2020-02-19 | 243 | 247 | 242 | 247 | 42,900 | 247 |
2020-02-18 | 245 | 246 | 242 | 242 | 51,500 | 242 |
2020-02-17 | 246 | 248 | 245 | 245 | 70,700 | 245 |
2020-02-14 | 249 | 251 | 247 | 248 | 54,300 | 248 |
2020-02-13 | 254 | 256 | 249 | 249 | 83,600 | 249 |
2020-02-12 | 255 | 257 | 253 | 254 | 30,600 | 254 |
2020-02-10 | 254 | 255 | 249 | 254 | 52,900 | 254 |
2020-02-07 | 256 | 257 | 252 | 255 | 52,300 | 255 |
2020-02-06 | 255 | 258 | 253 | 256 | 43,300 | 256 |
2020-02-05 | 254 | 254 | 250 | 253 | 35,000 | 253 |
2020-02-04 | 249 | 253 | 247 | 251 | 18,100 | 251 |
2020-02-03 | 248 | 250 | 242 | 249 | 59,400 | 249 |
2020-01-31 | 250 | 256 | 249 | 252 | 47,900 | 252 |
2020-01-30 | 260 | 260 | 250 | 251 | 66,500 | 251 |
2020-01-29 | 260 | 260 | 254 | 259 | 32,300 | 259 |
2020-01-28 | 256 | 259 | 255 | 258 | 27,100 | 258 |
2020-01-27 | 260 | 262 | 257 | 258 | 46,000 | 258 |
2020-01-24 | 266 | 268 | 263 | 263 | 31,500 | 263 |
2020-01-23 | 268 | 270 | 267 | 268 | 17,200 | 268 |
2020-01-22 | 268 | 271 | 268 | 268 | 38,500 | 268 |
2020-01-21 | 266 | 268 | 265 | 268 | 15,600 | 268 |
2020-01-20 | 264 | 268 | 264 | 266 | 15,900 | 266 |
2020-01-17 | 270 | 270 | 259 | 265 | 110,900 | 265 |
2020-01-16 | 275 | 279 | 267 | 271 | 93,100 | 271 |
2020-01-15 | 265 | 281 | 264 | 279 | 169,100 | 279 |
2020-01-14 | 261 | 267 | 258 | 266 | 57,300 | 266 |
2020-01-10 | 260 | 263 | 260 | 261 | 30,700 | 261 |
2020-01-09 | 259 | 263 | 257 | 263 | 73,000 | 263 |
2020-01-08 | 260 | 264 | 254 | 257 | 55,600 | 257 |
2020-01-07 | 257 | 264 | 257 | 261 | 40,600 | 261 |
2020-01-06 | 261 | 262 | 257 | 257 | 65,100 | 257 |
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