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 [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-12-30	98	99	97	97	28,800	97
2022-12-29	95	98	93	97	102,900	97
2022-12-28	96	97	94	94	152,300	94
2022-12-27	95	97	95	96	119,500	96
2022-12-26	98	98	95	96	111,600	96
2022-12-23	98	98	96	97	89,000	97
2022-12-22	98	99	97	98	50,400	98
2022-12-21	98	99	97	98	45,200	98
2022-12-20	100	101	97	98	231,500	98
2022-12-19	102	103	100	100	171,100	100
2022-12-16	103	103	102	102	22,700	102
2022-12-15	103	104	101	104	161,400	104
2022-12-14	103	103	102	103	33,100	103
2022-12-13	103	104	102	103	94,900	103
2022-12-12	102	103	102	102	49,600	102
2022-12-09	103	103	102	103	91,900	103
2022-12-08	102	102	101	102	39,900	102
2022-12-07	102	103	102	102	75,900	102
2022-12-06	102	103	102	102	29,100	102
2022-12-05	102	103	102	102	31,700	102
2022-12-02	102	103	102	102	40,300	102
2022-12-01	103	103	102	103	77,400	103
2022-11-30	102	103	102	102	11,100	102
2022-11-29	102	103	102	102	16,200	102
2022-11-28	103	104	102	102	36,700	102
2022-11-25	102	103	102	102	26,700	102
2022-11-24	104	104	102	103	59,500	103
2022-11-22	104	104	103	104	12,100	104
2022-11-21	103	104	103	104	15,100	104
2022-11-18	104	104	103	103	35,900	103
2022-11-17	104	105	103	103	26,200	103
2022-11-16	104	104	102	104	60,400	104
2022-11-15	102	104	102	104	43,400	104
2022-11-14	103	104	102	102	32,800	102
2022-11-11	104	104	102	102	28,400	102
2022-11-10	103	103	102	102	40,200	102
2022-11-09	103	104	103	103	12,900	103
2022-11-08	103	104	102	104	61,900	104
2022-11-07	103	104	103	103	20,400	103
2022-11-04	103	104	103	103	25,000	103
2022-11-02	104	105	103	103	68,700	103
2022-11-01	104	105	103	104	21,900	104
2022-10-31	103	104	103	103	33,400	103
2022-10-28	103	104	103	104	16,400	104
2022-10-27	104	104	103	104	11,000	104
2022-10-26	104	104	103	103	16,800	103
2022-10-25	105	105	103	103	38,400	103
2022-10-24	106	106	104	104	11,700	104
2022-10-21	105	105	104	104	32,000	104
2022-10-20	105	105	104	104	8,100	104
2022-10-19	104	105	103	105	22,400	105
2022-10-18	105	105	104	104	22,300	104
2022-10-17	105	105	102	105	135,100	105
2022-10-14	105	109	105	107	41,500	107
2022-10-13	105	105	104	104	30,900	104
2022-10-12	105	106	104	104	17,500	104
2022-10-11	104	105	104	104	10,500	104
2022-10-07	105	105	103	105	72,700	105
2022-10-06	105	108	104	104	176,500	104
2022-10-05	106	106	104	104	61,500	104
2022-10-04	106	107	105	105	30,100	105
2022-10-03	106	107	105	105	23,500	105
2022-09-30	107	108	106	106	21,300	106
2022-09-29	109	109	105	108	142,900	108
2022-09-28	104	113	104	111	365,200	111
2022-09-27	105	106	104	104	12,900	104
2022-09-26	105	105	104	104	15,500	104
2022-09-22	105	106	105	106	19,700	106
2022-09-21	106	106	104	106	62,000	106
2022-09-20	107	107	106	107	31,500	107
2022-09-16	107	108	106	106	31,800	106
2022-09-15	108	109	107	107	22,400	107
2022-09-14	106	108	106	108	45,600	108
2022-09-13	108	110	107	109	56,900	109
2022-09-12	107	108	106	107	45,000	107
2022-09-09	108	108	105	105	119,700	105
2022-09-08	108	108	106	107	73,000	107
2022-09-07	109	109	107	108	59,600	108
2022-09-06	108	109	108	108	11,700	108
2022-09-05	110	110	108	108	31,500	108
2022-09-02	109	110	108	110	19,300	110
2022-09-01	109	110	109	109	11,700	109
2022-08-31	110	110	109	109	49,100	109
2022-08-30	110	111	110	111	31,600	111
2022-08-29	110	110	109	110	70,600	110
2022-08-26	110	111	110	110	16,800	110
2022-08-25	111	111	110	111	7,900	111
2022-08-24	111	111	110	111	225,200	111
2022-08-23	111	112	110	111	53,800	111
2022-08-22	112	113	111	111	41,300	111
2022-08-19	112	113	111	111	36,700	111
2022-08-18	112	113	111	111	16,700	111
2022-08-17	112	113	112	112	7,800	112
2022-08-16	112	113	111	111	23,400	111
2022-08-15	113	113	111	111	30,000	111
2022-08-12	112	113	112	112	31,200	112
2022-08-10	113	113	112	112	20,100	112
2022-08-09	112	113	110	113	57,600	113
2022-08-08	113	113	112	112	20,800	112
2022-08-05	114	114	113	114	13,400	114
2022-08-04	114	114	113	114	8,600	114
2022-08-03	114	114	113	113	14,000	113
2022-08-02	113	114	113	114	9,500	114
2022-08-01	114	114	113	114	7,200	114
2022-07-29	114	114	112	113	20,500	113
2022-07-28	113	114	112	113	82,400	113
2022-07-27	112	114	111	113	75,700	113
2022-07-26	113	114	112	113	117,000	113
2022-07-25	113	114	113	114	13,400	114
2022-07-22	113	115	113	113	17,300	113
2022-07-21	113	116	113	113	58,800	113
2022-07-20	114	115	112	112	65,700	112
2022-07-19	115	115	113	113	36,400	113
2022-07-15	115	115	112	113	111,200	113
2022-07-14	115	118	114	117	100,400	117
2022-07-13	114	115	113	115	25,600	115
2022-07-12	113	114	112	114	20,400	114
2022-07-11	113	114	113	113	31,700	113
2022-07-08	113	114	112	112	37,100	112
2022-07-07	115	115	112	113	58,300	113
2022-07-06	115	115	113	114	15,200	114
2022-07-05	114	115	113	114	23,500	114
2022-07-04	114	115	113	113	18,300	113
2022-07-01	116	116	113	113	35,000	113
2022-06-30	117	118	114	114	72,200	114
2022-06-29	113	117	113	114	85,700	114
2022-06-28	114	117	112	112	75,500	112
2022-06-27	115	115	113	113	18,000	113
2022-06-24	111	115	111	113	65,600	113
2022-06-23	111	112	110	110	16,900	110
2022-06-22	109	111	109	110	9,800	110
2022-06-21	110	111	110	111	26,600	111
2022-06-20	111	111	108	109	60,300	109
2022-06-17	110	111	110	110	45,600	110
2022-06-16	112	113	111	111	29,500	111
2022-06-15	112	113	111	111	19,000	111
2022-06-14	110	113	110	113	68,000	113
2022-06-13	112	114	111	112	49,800	112
2022-06-10	114	115	112	112	101,700	112
2022-06-09	117	119	114	114	101,300	114
2022-06-08	117	118	116	118	25,800	118
2022-06-07	119	119	115	118	65,200	118
2022-06-06	115	119	115	118	87,200	118
2022-06-03	112	119	111	115	228,000	115
2022-06-02	112	112	111	112	42,300	112
2022-06-01	112	112	111	112	23,200	112
2022-05-31	111	112	110	112	11,700	112
2022-05-30	111	111	110	111	22,400	111
2022-05-27	111	111	110	110	13,800	110
2022-05-26	110	111	109	110	18,800	110
2022-05-25	111	111	109	109	44,400	109
2022-05-24	113	113	111	111	43,100	111
2022-05-23	111	113	111	113	30,500	113
2022-05-20	110	111	110	110	16,300	110
2022-05-19	111	112	110	110	36,000	110
2022-05-18	112	113	111	111	25,700	111
2022-05-17	112	112	110	111	30,400	111
2022-05-16	111	113	111	111	20,300	111
2022-05-13	112	112	110	112	22,800	112
2022-05-12	110	112	110	111	19,600	111
2022-05-11	110	113	110	113	22,300	113
2022-05-10	112	112	108	112	113,400	112
2022-05-09	111	114	111	114	36,100	114
2022-05-06	112	112	111	111	26,700	111
2022-05-02	113	113	111	111	17,300	111
2022-04-28	113	114	112	112	21,300	112
2022-04-27	113	113	111	113	19,300	113
2022-04-26	115	115	112	114	12,900	114
2022-04-25	113	115	113	114	26,000	114
2022-04-22	113	116	113	116	30,000	116
2022-04-21	114	115	113	115	13,300	115
2022-04-20	114	115	112	115	36,900	115
2022-04-19	114	114	113	114	12,800	114
2022-04-18	116	116	110	112	105,100	112
2022-04-15	119	120	116	116	111,900	116
2022-04-14	117	120	116	120	114,400	120
2022-04-13	116	117	115	117	19,000	117
2022-04-12	116	117	114	116	56,400	116
2022-04-11	117	118	116	116	27,200	116
2022-04-08	118	119	117	117	30,100	117
2022-04-07	118	118	117	117	18,900	117
2022-04-06	118	119	117	117	44,800	117
2022-04-05	119	120	118	120	36,900	120
2022-04-04	118	119	117	119	37,800	119
2022-04-01	117	118	117	118	12,000	118
2022-03-31	117	118	116	118	20,000	118
2022-03-30	118	119	117	117	22,800	117
2022-03-29	117	118	117	117	46,700	117
2022-03-28	119	119	117	118	20,500	118
2022-03-25	118	120	117	117	34,300	117
2022-03-24	118	118	117	117	39,800	117
2022-03-23	120	120	118	118	47,900	118
2022-03-22	118	120	117	119	60,300	119
2022-03-18	118	119	117	117	25,600	117
2022-03-17	118	119	116	119	44,300	119
2022-03-16	118	118	116	117	48,700	117
2022-03-15	116	117	115	117	28,400	117
2022-03-14	116	117	115	117	37,700	117
2022-03-11	115	115	109	115	320,600	115
2022-03-10	115	116	114	115	34,500	115
2022-03-09	110	114	110	113	38,000	113
2022-03-08	108	114	108	110	66,700	110
2022-03-07	112	114	109	109	69,000	109
2022-03-04	115	115	111	113	25,400	113
2022-03-03	116	116	111	115	42,100	115
2022-03-02	114	117	114	114	93,800	114
2022-03-01	112	116	112	115	120,900	115
2022-02-28	110	113	109	111	61,400	111
2022-02-25	107	112	106	112	54,800	112
2022-02-24	111	111	106	108	70,900	108
2022-02-22	110	112	108	112	65,400	112
2022-02-21	110	112	109	110	52,300	110
2022-02-18	110	112	109	111	32,500	111
2022-02-17	112	113	110	110	29,600	110
2022-02-16	110	114	110	111	69,400	111
2022-02-15	110	112	109	109	28,600	109
2022-02-14	110	112	110	111	27,600	111
2022-02-10	113	114	111	111	55,100	111
2022-02-09	111	112	109	112	28,100	112
2022-02-08	112	112	109	110	39,400	110
2022-02-07	113	113	110	110	29,300	110
2022-02-04	112	114	109	113	51,000	113
2022-02-03	111	112	110	111	25,500	111
2022-02-02	111	115	110	111	70,200	111
2022-02-01	109	111	108	110	46,100	110
2022-01-31	105	109	105	108	73,800	108
2022-01-28	105	105	103	104	17,700	104
2022-01-27	107	109	103	104	116,500	104
2022-01-26	103	108	103	106	70,100	106
2022-01-25	106	107	103	103	147,300	103
2022-01-24	108	108	106	107	78,700	107
2022-01-21	107	109	106	109	136,100	109
2022-01-20	110	110	107	109	119,500	109
2022-01-19	113	114	109	110	232,300	110
2022-01-18	115	116	113	114	85,800	114
2022-01-17	115	115	114	115	106,600	115
2022-01-14	117	117	112	115	244,000	115
2022-01-13	121	121	117	117	115,600	117
2022-01-12	120	121	118	119	103,100	119
2022-01-11	119	120	117	120	107,900	120
2022-01-07	120	122	117	119	198,100	119
2022-01-06	122	122	120	121	96,100	121
2022-01-05	123	124	121	123	103,900	123
2022-01-04	123	124	121	123	81,900	123

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 [2022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 [2022年度]