[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 
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
2016-08-12507.00519.00507.00510.00160008172000
2016-08-10497.00509.00497.00508.00157007857400
2016-08-09502.00506.00501.00505.0084004229100
2016-08-08504.00508.00500.00502.00104005235600
2016-08-05507.00510.00500.00503.0079003977100
2016-08-04498.00507.00498.00507.00140007008900
2016-08-03515.00515.00490.00498.004850024302600
2016-08-02515.00520.00515.00515.00110005690200
2016-08-01521.00522.00515.00516.00127006578100
2016-07-29529.00530.00509.00525.004050021023200
2016-07-28520.00534.00508.00530.004690024326500
2016-07-27536.00536.00519.00525.004290022503100
2016-07-26538.00541.00521.00530.004950026229700
2016-07-25553.00558.00539.00539.004150022608700
2016-07-22540.00550.00540.00545.00138007536800
2016-07-21537.00550.00535.00542.002730014798000
2016-07-20541.00544.00514.00525.003140016594100
2016-07-19530.00549.00528.00544.002530013574800
2016-07-15536.00538.00520.00537.002460013121300
2016-07-14548.00554.00540.00546.00118006462100
2016-07-13550.00553.00544.00551.00116006376700
2016-07-12535.00544.00530.00539.00157008422200
2016-07-11526.00540.00523.00527.00100005280800
2016-07-08520.00535.00520.00525.002640013753400
2016-07-07525.00534.00524.00530.00137007227700
2016-07-06540.00540.00530.00535.00120006408700
2016-07-05555.00555.00546.00546.0057003133400
2016-07-04540.00549.00537.00549.00145007838900
2016-07-01555.00555.00540.00540.00122006653600
2016-06-30551.00569.00531.00540.002730014945800
2016-06-29530.00550.00529.00550.00155008384400
2016-06-28513.00522.00502.00521.00161008223700
2016-06-27500.00513.00498.00509.004370021939600
2016-06-24557.00557.00500.00506.005920030831800
2016-06-23555.00562.00536.00551.002590014215000
2016-06-22561.00587.00561.00564.00172009771000
2016-06-21584.00584.00565.00570.00144008282100
2016-06-20543.00588.00543.00572.002730015340000
2016-06-17535.00553.00535.00553.005090027670400
2016-06-16580.00580.00547.00555.002880016133000
2016-06-15577.00588.00576.00580.00169009825700
2016-06-14585.00596.00576.00585.003040017760600
2016-06-13610.00610.00595.00595.002370014239400
2016-06-10616.00616.00610.00614.0088005393500
2016-06-09620.00622.00616.00616.00105006502400
2016-06-08623.00623.00615.00617.00112006921100
2016-06-07611.00625.00606.00618.00123007587000
2016-06-06610.00610.00601.00608.00161009798400
2016-06-03600.00617.00600.00611.00157009573300
2016-06-02608.00609.00600.00600.001850011172100
2016-06-01611.00618.00610.00611.001800011028900
2016-05-31611.00620.00611.00615.0092005658600
2016-05-30618.00632.00610.00612.003480021552200
2016-05-27605.00617.00603.00616.001650010091200
2016-05-26602.00618.00601.00610.001830011181400
2016-05-25598.00608.00598.00602.002520015220100
2016-05-24602.00604.00590.00597.002290013690500
2016-05-23604.00607.00600.00605.003490021025300
2016-05-20600.00607.00598.00603.00102006138500
2016-05-19598.00605.00597.00600.00103006193600
2016-05-18596.00606.00595.00604.002080012483400
2016-05-17602.00606.00593.00600.002740016420000
2016-05-16601.00613.00601.00605.00157009491200
2016-05-13604.00610.00601.00609.002770016741600
2016-05-12612.00615.00601.00609.001950011810400
2016-05-11616.00622.00612.00612.00101006225100
2016-05-10618.00624.00609.00614.00107006602800
2016-05-09625.00626.00609.00611.00157009713300
2016-05-06594.00615.00594.00615.001990012019100
2016-05-02575.00594.00574.00594.003770021986700
2016-04-28627.00628.00595.00595.009640058572900
2016-04-27641.00645.00623.00623.003210020258300
2016-04-26660.00663.00636.00639.003310021470000
2016-04-25666.00668.00659.00666.002130014129500
2016-04-22655.00664.00652.00661.001920012609000
2016-04-21660.00668.00652.00656.003190021066600
2016-04-20668.00670.00655.00656.002030013420300
2016-04-19653.00670.00651.00661.00150009890800
2016-04-18663.00666.00649.00650.004810031536700
2016-04-15684.00707.00678.00683.006350043671500
2016-04-14705.00709.00685.00709.007440052215500
2016-04-13678.00710.00675.00700.005670039247900
2016-04-12661.00674.00656.00667.003560023721700
2016-04-11640.00650.00630.00641.00114007307500
2016-04-08618.00637.00614.00631.005490034293300
2016-04-07641.00663.00625.00638.004020025723800
2016-04-06620.00681.00619.00650.006430041680000
2016-04-05675.00700.00640.00640.009650063844900
2016-04-04655.00710.00604.00699.00201600133790000
2016-04-01707.00712.00655.00671.008000054921500
2016-03-31705.00720.00694.00707.005670040044100
2016-03-30725.00731.00690.00720.0010250073111200
2016-03-29720.00755.00692.00738.00227500165884600
2016-03-28625.00724.00624.00724.00464800326170200
2016-03-25593.00629.00590.00624.007340044838300
2016-03-24596.00598.00589.00591.003530020934500
2016-03-23603.00605.00598.00598.002370014254900
2016-03-22611.00617.00599.00599.004760028817200
2016-03-18629.00634.00598.00613.006910042354700
2016-03-17607.00642.00606.00624.0011880073986600
2016-03-16606.00614.00597.00597.003840023193000
2016-03-15624.00624.00598.00606.005430033117400
2016-03-14587.00616.00587.00616.007360044117400
2016-03-11584.00590.00581.00584.003250019054600
2016-03-10580.00588.00577.00584.002480014452500
2016-03-09590.00590.00574.00578.00103005957700
2016-03-08595.00600.00580.00582.004140024484000
2016-03-07590.00596.00566.00590.004380025767100
2016-03-04590.00595.00587.00592.004680027673400
2016-03-03587.00589.00580.00587.002810016481600
2016-03-02574.00581.00572.00577.002240012912700
2016-03-01555.00566.00555.00561.00164009207100
2016-02-29565.00568.00555.00555.002300012887400
2016-02-26575.00577.00551.00565.003480019710500
2016-02-25575.00584.00575.00580.002630015243500
2016-02-24581.00594.00581.00594.002530014852000
2016-02-23590.00593.00580.00583.003500020518000
2016-02-22584.00589.00580.00580.003410019878900
2016-02-19590.00591.00580.00590.00156009145800
2016-02-18585.00592.00581.00588.002180012786900
2016-02-17572.00581.00563.00578.003250018593400
2016-02-16552.00579.00552.00572.004770027039300
2016-02-15526.00560.00521.00550.005820031705700
2016-02-12488.00540.00488.00515.0011410057826000
2016-02-10591.00598.00530.00556.008090045281500
2016-02-09598.00607.00591.00591.003520020997200
2016-02-08610.00632.00602.00621.002130013177400
2016-02-05629.00636.00614.00618.002950018371300
2016-02-04656.00664.00639.00639.003940025660300
2016-02-03680.00681.00658.00659.006140040953800
2016-02-02673.00688.00667.00688.004540030829100
2016-02-01651.00670.00651.00667.003840025343000
2016-01-29648.00650.00631.00650.003290021045200
2016-01-28640.00650.00634.00648.003270020995800
2016-01-27643.00643.00625.00638.003350021258100
2016-01-26625.00630.00606.00623.005150031986400
2016-01-25616.00629.00605.00625.006790041939100
2016-01-22565.00600.00565.00590.008640050100300
2016-01-21580.00606.00560.00560.0012740074381300
2016-01-20647.00647.00589.00591.009450057347800
2016-01-19615.00654.00615.00637.004990031248400
2016-01-18620.00638.00611.00616.0011570071579700
2016-01-15657.00689.00654.00654.0012760084671800
2016-01-14670.00685.00642.00667.0013010085805100
2016-01-13698.00708.00695.00701.006370044660400
2016-01-12740.00740.00687.00691.0010050070653100
2016-01-08748.00763.00742.00745.004000030030200
2016-01-07774.00774.00754.00763.007980060725300
2016-01-06771.00786.00765.00775.008500065693900
2016-01-05765.00773.00755.00770.002130016318700
2016-01-04766.00791.00766.00773.005080039483700
2015-12-30754.00773.00754.00766.005450041701300
2015-12-29774.00774.00744.00754.004350033035600
2015-12-28702.00763.00702.00763.009990073514800
2015-12-25705.00720.00700.00703.0013590095718700
2015-12-24750.00750.00710.00720.0012560091387200
2015-12-22736.00750.00735.00739.0010390076790800
2015-12-21730.00736.00720.00728.008960065228800
2015-12-18765.00767.00730.00730.00236200176848600
2015-12-17770.00784.00770.00770.008180063441600
2015-12-16783.00791.00767.00771.0010500081762900
2015-12-15782.00786.00780.00780.009110071218400
2015-12-14785.00789.00780.00786.008760068552500
2015-12-11785.00803.00785.00795.005390042603800
2015-12-10796.00805.00789.00790.009800077739000
2015-12-09800.00801.00795.00798.0010570084442700
2015-12-08818.00818.00800.00806.007180058033100
2015-12-07825.00831.00820.00820.007120058833600
2015-12-04835.00837.00820.00824.009630079735900
2015-12-03849.00855.00840.00842.005620047473200
2015-12-02847.00858.00845.00852.003280027914400

   ※ 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