[7829 東証マザーズ] サマンサタバサジャパンリミテッド 日足 時系列データ

[7829 東証マザーズ] サマンサタバサジャパンリミテッド (その他製品)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-08-18477.00477.00473.00475.00142006742900
2017-08-17477.00477.00474.00477.00126005987700
2017-08-16476.00476.00472.00474.00135006404400
2017-08-15475.00475.00472.00475.00159007543100
2017-08-14474.00475.00471.00472.003180015038800
2017-08-10478.00478.00474.00477.002180010365900
2017-08-09479.00481.00474.00478.004250020240800
2017-08-08480.00480.00479.00479.0085004074200
2017-08-07480.00481.00478.00478.002180010447300
2017-08-04482.00483.00480.00480.003180015286100
2017-08-03485.00485.00481.00483.00188009068300
2017-08-02481.00483.00481.00482.0067003228100
2017-08-01483.00484.00480.00481.002110010167300
2017-07-31482.00485.00481.00481.003660017657800
2017-07-28479.00482.00474.00480.005570026575700
2017-07-27482.00482.00478.00478.003160015150700
2017-07-26480.00482.00479.00482.0085004087900
2017-07-25482.00482.00479.00479.002100010079300
2017-07-24480.00482.00480.00482.00122005859900
2017-07-21481.00484.00480.00481.002690012934600
2017-07-20484.00484.00479.00480.002870013820800
2017-07-19483.00483.00479.00480.004640022304700
2017-07-18490.00490.00479.00485.008600041501900
2017-07-14489.00490.00487.00490.00155007580900
2017-07-13490.00490.00485.00489.00140006822500
2017-07-12488.00489.00486.00489.00177008630000
2017-07-11487.00488.00484.00487.002460011946200
2017-07-10487.00488.00484.00487.00194009419200
2017-07-07482.00487.00482.00484.00183008861800
2017-07-06485.00486.00482.00486.00132006384900
2017-07-05482.00485.00481.00483.002840013695800
2017-07-04486.00487.00481.00481.002700013053200
2017-07-03489.00489.00484.00485.002420011745300
2017-06-30486.00486.00484.00484.002090010135500
2017-06-29488.00493.00485.00487.002360011499100
2017-06-28492.00492.00487.00488.00188009191600
2017-06-27492.00493.00488.00492.00178008729500
2017-06-26486.00495.00483.00495.004570022331200
2017-06-23491.00492.00485.00486.003120015225200
2017-06-22487.00493.00487.00489.00169008270000
2017-06-21489.00491.00489.00489.00110005387500
2017-06-20491.00491.00488.00489.002170010623600
2017-06-19493.00493.00488.00489.00114005595000
2017-06-16490.00495.00486.00486.002580012603400
2017-06-15489.00493.00489.00489.00191009353900
2017-06-14492.00495.00487.00491.00170008332700
2017-06-13487.00491.00487.00488.002110010307600
2017-06-12490.00492.00485.00487.002930014286000
2017-06-09500.00500.00488.00488.003710018309200
2017-06-08493.00493.00490.00490.00115005651000
2017-06-07495.00496.00490.00494.00114005613900
2017-06-06497.00498.00490.00494.002390011812800
2017-06-05500.00500.00496.00497.002390011921700
2017-06-02500.00500.00494.00495.005130025543400
2017-06-01493.00499.00489.00492.007670037844600
2017-05-31479.00489.00477.00488.004610022312300
2017-05-30475.00478.00475.00476.002470011768000
2017-05-29480.00481.00475.00475.004770022754400
2017-05-26480.00481.00478.00478.005500026363200
2017-05-25484.00484.00482.00482.00192009279600
2017-05-24484.00484.00482.00482.00149007194600
2017-05-23480.00483.00480.00481.002240010782400
2017-05-22485.00486.00478.00480.004850023343700
2017-05-19481.00485.00480.00481.00162007796200
2017-05-18482.00484.00480.00482.002700013006300
2017-05-17484.00491.00482.00484.003370016331600
2017-05-16483.00491.00483.00483.003720018014200
2017-05-15485.00487.00483.00485.00180008731600
2017-05-12493.00493.00485.00485.005000024381500
2017-05-11497.00497.00490.00491.005850028847600
2017-05-10497.00500.00497.00497.0099004929900
2017-05-09498.00502.00495.00497.002950014696600
2017-05-08501.00502.00495.00497.003900019409900
2017-05-02496.00500.00495.00498.00154007646000
2017-05-01500.00501.00497.00497.00118005893100
2017-04-28500.00500.00498.00498.00106005291900
2017-04-27495.00500.00493.00500.00147007301100
2017-04-26499.00499.00493.00495.00159007884500
2017-04-25495.00498.00492.00498.00107005297200
2017-04-24497.00497.00490.00496.0084004152700
2017-04-21495.00496.00487.00495.00185009109100
2017-04-20484.00491.00480.00487.002190010595300
2017-04-19490.00493.00482.00484.00144006999500
2017-04-18486.00495.00481.00488.002940014362100
2017-04-17497.00497.00475.00478.006180029717400
2017-04-14487.00504.00485.00496.002760013616400
2017-04-13480.00491.00478.00488.00181008814100
2017-04-12492.00492.00477.00480.005380026055000
2017-04-11502.00502.00491.00492.003000014883700
2017-04-10502.00504.00500.00501.00150007530800
2017-04-07497.00502.00496.00500.00102005098700
2017-04-06498.00504.00496.00496.002390011921700
2017-04-05501.00505.00497.00498.003220016086500
2017-04-04512.00514.00501.00501.004560023102800
2017-04-03524.00528.00505.00506.0013410068808900
2017-03-31553.00557.00553.00554.0044002441500
2017-03-30555.00560.00548.00550.00158008785600
2017-03-29540.00555.00540.00555.00110006009100
2017-03-28539.00544.00539.00541.0059003190100
2017-03-27545.00550.00542.00542.00133007255700
2017-03-24548.00550.00543.00544.0053002890700
2017-03-23539.00553.00539.00543.00155008462300
2017-03-22542.00546.00539.00541.00113006121500
2017-03-21535.00550.00535.00546.001900010342100
2017-03-17550.00550.00535.00535.005120028021300
2017-03-16543.00545.00537.00540.00176009507900
2017-03-15552.00553.00538.00540.002630014343900
2017-03-14556.00559.00553.00553.00135007500400
2017-03-13565.00568.00555.00555.00169009476800
2017-03-10573.00573.00561.00565.002340013342300
2017-03-09554.00568.00554.00561.00120006711700
2017-03-08555.00558.00553.00554.0073004052500
2017-03-07550.00559.00550.00558.00103005689900
2017-03-06559.00560.00550.00551.00166009184400
2017-03-03560.00563.00559.00559.0070003922900
2017-03-02565.00568.00563.00563.00100005643900
2017-03-01573.00573.00562.00565.00106006002500
2017-02-28561.00573.00556.00573.002180012366400
2017-02-27560.00565.00555.00559.00125006990500
2017-02-24557.00569.00556.00564.004050022777500
2017-02-23572.00575.00567.00569.002380013584800
2017-02-22579.00579.00568.00574.001870010705300
2017-02-21580.00583.00572.00578.00130007528100
2017-02-20576.00583.00576.00581.0086004994300
2017-02-17572.00580.00570.00578.00114006538100
2017-02-16585.00585.00571.00580.001750010119600
2017-02-15586.00586.00577.00581.001960011415100
2017-02-14582.00584.00575.00581.00145008416400
2017-02-13572.00580.00572.00579.00162009342200
2017-02-10570.00572.00565.00570.00105005973500
2017-02-09561.00569.00560.00566.00105005930700
2017-02-08573.00573.00560.00562.002440013732100
2017-02-07579.00579.00568.00574.00122007000900
2017-02-06575.00579.00568.00578.001960011226100
2017-02-03563.00574.00560.00574.00161009132500
2017-02-02567.00568.00561.00562.00116006565800
2017-02-01555.00564.00555.00561.002010011222200
2017-01-31552.00557.00550.00557.00155008550500
2017-01-30560.00561.00555.00555.00131007304900
2017-01-27562.00565.00549.00560.002640014686800
2017-01-26582.00582.00558.00567.004280024246300
2017-01-25577.00580.00573.00580.00134007730500
2017-01-24581.00586.00575.00577.00168009739700
2017-01-23590.00591.00577.00591.002060012082300
2017-01-20586.00596.00575.00591.003250019123400
2017-01-19585.00595.00580.00590.003810022441700
2017-01-18560.00594.00560.00594.005860033991900
2017-01-17570.00576.00560.00566.004780027195400
2017-01-16537.00569.00533.00565.007990043981200
2017-01-13536.00542.00536.00542.00133007180200
2017-01-12535.00541.00531.00537.003560019114100
2017-01-11541.00541.00532.00533.00156008371300
2017-01-10535.00544.00535.00539.003150016971500
2017-01-06533.00544.00533.00539.005440029225300
2017-01-05532.00535.00529.00532.002320012332900
2017-01-04525.00531.00519.00529.003180016715000
2016-12-30516.00524.00515.00520.002240011642900
2016-12-29523.00524.00518.00523.00106005521700
2016-12-28525.00527.00519.00523.002650013876200
2016-12-27519.00525.00518.00524.004320022565500
2016-12-26513.00520.00510.00515.004910025226700
2016-12-22518.00518.00513.00515.002340012047200
2016-12-21520.00520.00515.00519.002470012797600
2016-12-20518.00522.00513.00517.002050010596600
2016-12-19521.00528.00518.00518.005530028905900
2016-12-16515.00521.00513.00521.003900020183300
2016-12-15515.00517.00514.00516.0095004895000
2016-12-14517.00518.00514.00516.005020025947000
2016-12-13517.00518.00512.00518.002410012415900
2016-12-12513.00517.00513.00515.002670013732700
2016-12-09519.00520.00515.00518.00186009645600
2016-12-08523.00523.00519.00520.002980015529600
2016-12-07522.00522.00520.00520.00111005784100
2016-12-06523.00524.00519.00521.0063003277900
2016-12-05520.00525.00519.00523.001940010126000
2016-12-02528.00528.00515.00520.006180032303700
2016-12-01520.00528.00517.00528.005320027814700
2016-11-30509.00515.00506.00515.002370012074700
2016-11-29503.00510.00501.00507.002180011019100
2016-11-28506.00506.00499.00503.003020015166200
2016-11-25495.00504.00494.00502.004920024525600
2016-11-24489.00499.00489.00494.003650017996900
2016-11-22490.00490.00487.00489.002700013193800
2016-11-21488.00494.00488.00491.002270011134000
2016-11-18486.00488.00484.00487.002240010874000
2016-11-17485.00488.00484.00487.00197009563800
2016-11-16486.00489.00486.00487.002420011775100
2016-11-15490.00490.00486.00487.0086004191300
2016-11-14488.00491.00486.00486.002320011321000
2016-11-11489.00490.00486.00487.00184008982000
2016-11-10491.00493.00489.00489.00110005395300
2016-11-09499.00499.00483.00486.003160015413400
2016-11-08498.00498.00493.00495.0085004210500
2016-11-07494.00498.00494.00497.0075003724900
2016-11-04491.00494.00489.00492.00132006474500
2016-11-02495.00499.00490.00493.00180008892400
2016-11-01502.00502.00497.00497.0048002394500
2016-10-31500.00501.00496.00498.00167008326700
2016-10-28502.00504.00500.00500.0069003459900
2016-10-27507.00507.00497.00503.002350011834300
2016-10-26498.00506.00498.00505.002110010573900
2016-10-25498.00500.00497.00498.00122006075500
2016-10-24499.00500.00497.00497.0089004436400
2016-10-21499.00500.00496.00499.002280011351400
2016-10-20498.00503.00496.00499.00119005938700
2016-10-19498.00499.00495.00497.00131006512500
2016-10-18489.00492.00489.00490.003280016059500
2016-10-17491.00494.00488.00488.005470026814900
2016-10-14509.00518.00498.00498.009800049506700
2016-10-13522.00526.00520.00522.00155008095000
2016-10-12515.00525.00515.00521.00177009215900
2016-10-11515.00520.00515.00517.00139007193600
2016-10-07516.00519.00515.00515.0036001859800
2016-10-06516.00519.00515.00515.0098005065600
2016-10-05516.00519.00516.00516.0098005068200
2016-10-04518.00518.00516.00516.0068003515700
2016-10-03520.00521.00518.00518.00111005770200
2016-09-30510.00519.00510.00519.00100005139100
2016-09-29520.00520.00511.00515.00108005569800
2016-09-28510.00517.00510.00517.00184009408300
2016-09-27512.00519.00512.00515.0074003809500
2016-09-26520.00520.00515.00517.0072003723400
2016-09-23517.00519.00515.00516.00151007800100
2016-09-21515.00517.00509.00514.00104005347100
2016-09-20512.00515.00507.00515.00157008002000
2016-09-16512.00513.00506.00506.002350011975900
2016-09-15516.00517.00510.00512.0059003022100
2016-09-14516.00518.00512.00513.0033001699600
2016-09-13521.00521.00517.00517.0051002646600
2016-09-12517.00521.00516.00521.00102005279000
2016-09-09521.00525.00518.00525.00172008973500
2016-09-08518.00518.00513.00517.0098005060400
2016-09-07512.00517.00511.00512.0067003442800
2016-09-06514.00514.00507.00511.0056002859900
2016-09-05511.00516.00511.00512.00122006253800
2016-09-02504.00509.00501.00508.00132006672500
2016-09-01500.00504.00499.00502.0057002855100
2016-08-31500.00502.00498.00501.0089004447800
2016-08-30509.00509.00495.00500.003540017673700
2016-08-29510.00510.00503.00507.00130006602200
2016-08-26513.00513.00503.00508.00140007103800
2016-08-25515.00515.00510.00511.0067003427200
2016-08-24510.00517.00509.00511.00117005998300
2016-08-23513.00513.00505.00510.0054002742000
2016-08-22508.00512.00505.00508.00124006309400
2016-08-19515.00515.00508.00512.0030001533600
2016-08-18512.00513.00505.00505.00117005955700
2016-08-17520.00520.00516.00516.0051002638000
2016-08-16535.00535.00518.00522.00101005296300
2016-08-15520.00536.00518.00527.002550013402700

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

s7db.com Twitter Blog