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 [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	123	124	120	122	133,400	122
2021-12-29	121	125	120	122	143,900	122
2021-12-28	120	121	119	121	156,900	121
2021-12-27	126	126	117	118	721,000	118
2021-12-24	130	130	124	127	151,800	127
2021-12-23	131	132	128	131	111,200	131
2021-12-22	125	133	125	131	322,000	131
2021-12-21	123	125	122	123	92,600	123
2021-12-20	125	126	121	122	153,300	122
2021-12-17	126	129	124	126	287,000	126
2021-12-16	135	135	127	128	387,800	128
2021-12-15	141	143	131	132	988,300	132
2021-12-14	134	159	132	146	3,139,500	146
2021-12-13	135	147	132	132	1,138,900	132
2021-12-10	136	151	130	130	3,726,400	130
2021-12-09	125	129	125	126	64,800	126
2021-12-08	128	130	124	125	153,500	125
2021-12-07	127	128	125	125	56,500	125
2021-12-06	125	132	124	126	251,600	126
2021-12-03	124	125	120	125	106,900	125
2021-12-02	121	124	121	121	37,200	121
2021-12-01	121	125	121	122	68,600	122
2021-11-30	122	125	121	121	54,600	121
2021-11-29	126	128	121	121	210,200	121
2021-11-26	126	136	126	127	143,400	127
2021-11-25	128	128	126	128	44,600	128
2021-11-24	130	131	126	128	103,400	128
2021-11-22	130	131	127	129	208,400	129
2021-11-19	135	136	130	131	158,300	131
2021-11-18	133	138	131	135	124,100	135
2021-11-17	129	137	129	133	215,000	133
2021-11-16	134	136	128	130	313,700	130
2021-11-15	127	137	125	135	756,100	135
2021-11-12	132	133	126	126	997,400	126
2021-11-11	164	165	135	136	3,294,100	136
2021-11-10	154	179	152	174	7,282,900	174
2021-11-09	138	159	130	145	2,430,500	145
2021-11-08	130	135	125	132	465,700	132
2021-11-05	119	145	118	128	1,484,500	128
2021-11-04	119	120	118	118	17,100	118
2021-11-02	120	120	118	120	16,600	120
2021-11-01	120	120	119	120	17,300	120
2021-10-29	119	120	118	120	28,700	120
2021-10-28	119	120	118	118	29,700	118
2021-10-27	120	120	119	120	12,100	120
2021-10-26	120	120	119	120	9,100	120
2021-10-25	119	120	118	120	14,800	120
2021-10-22	119	120	118	120	31,500	120
2021-10-21	121	121	118	119	31,500	119
2021-10-20	118	121	118	121	62,300	121
2021-10-19	121	121	118	121	26,900	121
2021-10-18	122	122	118	121	131,900	121
2021-10-15	122	123	121	123	44,800	123
2021-10-14	121	123	121	122	30,700	122
2021-10-13	123	124	121	121	34,400	121
2021-10-12	125	125	122	124	48,700	124
2021-10-11	122	124	120	124	70,600	124
2021-10-08	120	121	119	121	24,900	121
2021-10-07	119	120	119	119	28,400	119
2021-10-06	119	120	118	118	72,000	118
2021-10-05	120	121	119	119	89,700	119
2021-10-04	124	124	120	121	106,600	121
2021-10-01	126	126	123	124	53,000	124
2021-09-30	125	126	124	126	26,700	126
2021-09-29	125	125	123	124	71,600	124
2021-09-28	125	126	125	125	20,900	125
2021-09-27	126	126	125	125	19,800	125
2021-09-24	125	126	124	126	55,500	126
2021-09-22	124	126	123	124	40,300	124
2021-09-21	125	125	122	123	40,600	123
2021-09-17	123	126	123	125	64,200	125
2021-09-16	128	129	125	125	34,800	125
2021-09-15	129	130	126	127	36,800	127
2021-09-14	126	130	126	130	57,300	130
2021-09-13	125	127	125	126	45,700	126
2021-09-10	127	127	125	125	49,400	125
2021-09-09	126	127	125	125	48,100	125
2021-09-08	126	128	126	127	73,800	127
2021-09-07	127	128	126	127	24,700	127
2021-09-06	126	128	126	126	36,700	126
2021-09-03	125	127	125	126	29,700	126
2021-09-02	127	127	125	125	25,200	125
2021-09-01	128	129	126	127	72,100	127
2021-08-31	127	128	125	128	36,400	128
2021-08-30	128	128	124	127	85,200	127
2021-08-27	126	128	126	128	51,300	128
2021-08-26	125	127	124	127	42,100	127
2021-08-25	127	129	125	125	94,900	125
2021-08-24	126	127	123	127	112,200	127
2021-08-23	122	126	122	126	34,400	126
2021-08-20	126	128	119	121	159,100	121
2021-08-19	126	128	125	127	68,400	127
2021-08-18	129	130	125	127	66,200	127
2021-08-17	131	133	128	128	39,000	128
2021-08-16	131	132	129	132	30,900	132
2021-08-13	129	130	127	130	48,900	130
2021-08-12	131	133	129	130	22,200	130
2021-08-11	129	132	128	132	53,300	132
2021-08-10	130	130	127	130	34,500	130
2021-08-06	131	131	127	129	74,700	129
2021-08-05	133	134	130	130	72,200	130
2021-08-04	135	136	133	133	29,000	133
2021-08-03	136	137	135	135	21,700	135
2021-08-02	136	136	134	136	9,300	136
2021-07-30	136	136	134	136	26,200	136
2021-07-29	135	136	135	136	26,700	136
2021-07-28	139	139	134	135	35,300	135
2021-07-27	139	139	137	138	13,200	138
2021-07-26	139	139	136	138	21,600	138
2021-07-21	135	138	135	136	43,700	136
2021-07-20	134	137	134	135	25,500	135
2021-07-19	139	139	131	134	115,800	134
2021-07-16	141	141	139	140	25,500	140
2021-07-15	145	145	138	141	97,500	141
2021-07-14	142	142	138	142	50,600	142
2021-07-13	138	142	137	140	43,900	140
2021-07-12	136	138	135	137	30,200	137
2021-07-09	134	135	131	135	85,700	135
2021-07-08	138	142	135	135	134,800	135
2021-07-07	141	142	138	138	72,800	138
2021-07-06	140	141	139	141	25,700	141
2021-07-05	142	143	140	140	29,200	140
2021-07-02	139	142	138	141	59,300	141
2021-07-01	140	141	138	139	27,100	139
2021-06-30	142	142	139	139	39,300	139
2021-06-29	144	145	140	142	104,600	142
2021-06-28	140	152	139	144	169,300	144
2021-06-25	138	141	138	138	41,300	138
2021-06-24	141	141	138	139	36,100	139
2021-06-23	138	140	137	139	70,200	139
2021-06-22	141	143	138	138	103,800	138
2021-06-21	139	139	136	136	170,800	136
2021-06-18	146	147	141	141	152,600	141
2021-06-17	148	149	145	146	157,200	146
2021-06-16	152	152	149	149	104,600	149
2021-06-15	152	154	149	153	165,000	153
2021-06-14	149	152	148	151	95,600	151
2021-06-11	154	154	149	149	219,400	149
2021-06-10	156	156	152	154	175,900	154
2021-06-09	155	157	151	157	289,800	157
2021-06-08	150	155	148	155	268,800	155
2021-06-07	148	152	147	150	243,900	150
2021-06-04	146	147	144	147	112,400	147
2021-06-03	145	147	143	145	134,700	145
2021-06-02	145	146	144	145	87,100	145
2021-06-01	147	147	144	145	55,100	145
2021-05-31	146	147	145	145	103,400	145
2021-05-28	143	145	141	145	145,500	145
2021-05-27	143	143	141	143	62,900	143
2021-05-26	143	143	139	142	121,800	142
2021-05-25	141	144	141	143	79,600	143
2021-05-24	144	144	141	141	125,900	141
2021-05-21	146	146	142	144	71,100	144
2021-05-20	143	147	142	147	200,800	147
2021-05-19	141	143	139	143	133,500	143
2021-05-18	135	141	135	140	115,500	140
2021-05-17	138	140	134	135	151,600	135
2021-05-14	134	137	134	136	65,400	136
2021-05-13	132	136	132	134	55,600	134
2021-05-12	139	139	132	136	145,300	136
2021-05-11	140	143	138	138	123,500	138
2021-05-10	136	143	136	141	132,700	141
2021-05-07	135	137	134	135	54,800	135
2021-05-06	132	135	130	135	99,100	135
2021-04-30	133	133	131	133	74,700	133
2021-04-28	134	134	132	132	67,500	132
2021-04-27	135	136	133	133	95,600	133
2021-04-26	135	136	133	134	129,600	134
2021-04-23	137	140	135	136	131,100	136
2021-04-22	136	136	134	136	156,500	136
2021-04-21	137	139	135	136	274,900	136
2021-04-20	143	144	138	139	336,400	139
2021-04-19	145	145	143	143	122,600	143
2021-04-16	146	147	141	143	424,800	143
2021-04-15	154	161	145	146	1,806,100	146
2021-04-14	146	149	143	146	420,900	146
2021-04-13	143	153	143	149	484,500	149
2021-04-12	143	155	141	142	1,473,300	142
2021-04-09	142	142	139	139	157,300	139
2021-04-08	139	142	139	140	148,800	140
2021-04-07	140	142	139	142	223,600	142
2021-04-06	146	166	140	140	4,844,500	140
2021-04-05	137	143	133	141	276,400	141
2021-04-02	141	143	137	138	159,900	138
2021-04-01	140	141	139	141	134,200	141
2021-03-31	141	144	139	139	95,600	139
2021-03-30	140	143	138	140	163,600	140
2021-03-29	146	147	139	140	281,500	140
2021-03-26	145	147	139	146	249,900	146
2021-03-25	143	148	141	144	146,500	144
2021-03-24	153	153	144	145	260,900	145
2021-03-23	152	155	148	151	491,500	151
2021-03-22	155	158	150	151	642,100	151
2021-03-19	151	179	150	153	7,080,300	153
2021-03-18	148	150	142	146	464,800	146
2021-03-17	152	152	148	149	192,200	149
2021-03-16	150	153	147	151	291,100	151
2021-03-15	153	154	146	150	603,300	150
2021-03-12	158	161	153	156	841,000	156
2021-03-11	172	178	159	162	2,097,300	162
2021-03-10	173	175	158	158	1,892,300	158
2021-03-09	190	192	162	177	9,319,100	177
2021-03-08	132	180	132	180	8,909,700	180
2021-03-05	130	133	127	130	119,100	130
2021-03-04	131	133	127	131	611,000	131
2021-03-03	125	166	122	135	5,757,800	135
2021-03-02	125	126	123	125	36,600	125
2021-03-01	125	128	123	125	97,300	125
2021-02-26	123	125	119	124	78,400	124
2021-02-25	124	124	122	124	36,000	124
2021-02-24	124	125	121	122	60,300	122
2021-02-22	125	125	121	122	85,000	122
2021-02-19	135	135	123	124	206,200	124
2021-02-18	129	136	128	132	253,900	132
2021-02-17	124	130	123	129	169,500	129
2021-02-16	125	125	121	122	94,000	122
2021-02-15	125	125	122	124	41,700	124
2021-02-12	120	125	120	124	109,400	124
2021-02-10	118	123	118	121	79,800	121
2021-02-09	120	120	118	118	82,600	118
2021-02-08	122	123	118	120	99,100	120
2021-02-05	115	122	114	119	208,800	119
2021-02-04	115	116	114	115	39,100	115
2021-02-03	114	115	113	115	13,100	115
2021-02-02	114	115	112	114	34,500	114
2021-02-01	113	113	110	112	43,800	112
2021-01-29	113	115	111	112	50,600	112
2021-01-28	113	115	113	113	54,800	113
2021-01-27	113	115	113	113	14,800	113
2021-01-26	114	115	113	113	39,200	113
2021-01-25	116	116	114	114	26,900	114
2021-01-22	114	116	114	115	22,800	115
2021-01-21	115	116	114	115	72,300	115
2021-01-20	114	115	113	115	33,800	115
2021-01-19	113	114	112	114	24,600	114
2021-01-18	112	113	111	113	36,800	113
2021-01-15	111	113	111	111	66,700	111
2021-01-14	115	116	112	112	75,400	112
2021-01-13	114	116	113	113	36,400	113
2021-01-12	111	115	110	115	79,100	115
2021-01-08	110	113	105	111	231,500	111
2021-01-07	112	112	110	110	19,200	110
2021-01-06	110	112	109	111	54,700	111
2021-01-05	109	110	108	109	44,900	109
2021-01-04	113	113	109	110	31,100	110

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 [2021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 [2021年度]