サンメッセ(7883)の株価時系列情報
サンメッセ(7883)の株価(始値・高値・安値・終値・出来高)時系列情報
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
2003/12/29 | 1,050 | 1,050 | 1,050 | 1,050 | 500 |
2003/12/26 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 |
2003/12/24 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 |
2003/12/22 | 1,050 | 1,050 | 1,050 | 1,050 | 100 |
2003/12/17 | 1,210 | 1,210 | 1,210 | 1,210 | 1,200 |
2003/12/15 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 |
2003/12/11 | 1,110 | 1,110 | 1,110 | 1,110 | 100 |
2003/12/10 | 1,070 | 1,070 | 1,070 | 1,070 | 600 |
2003/12/09 | 1,030 | 1,030 | 1,030 | 1,030 | 4,200 |
2003/12/08 | 980 | 1,000 | 980 | 1,000 | 3,800 |
2003/11/19 | 980 | 980 | 980 | 980 | 600 |
2003/11/18 | 969 | 969 | 969 | 969 | 1,500 |
2003/11/17 | 940 | 940 | 940 | 940 | 3,800 |
2003/11/10 | 941 | 941 | 941 | 941 | 100 |
2003/11/07 | 940 | 940 | 940 | 940 | 500 |
2003/10/31 | 940 | 940 | 940 | 940 | 500 |
2003/10/30 | 940 | 940 | 940 | 940 | 1,000 |
2003/10/29 | 940 | 940 | 940 | 940 | 200 |
2003/10/28 | 940 | 940 | 940 | 940 | 1,000 |
2003/10/24 | 941 | 941 | 941 | 941 | 100 |
2003/10/20 | 940 | 940 | 940 | 940 | 300 |
2003/10/17 | 940 | 940 | 940 | 940 | 2,100 |
2003/10/16 | 920 | 940 | 920 | 940 | 300 |
2003/10/15 | 901 | 920 | 901 | 920 | 700 |
2003/10/14 | 900 | 900 | 900 | 900 | 500 |
2003/10/08 | 900 | 900 | 900 | 900 | 100 |
2003/10/03 | 910 | 910 | 910 | 910 | 100 |
2003/10/02 | 910 | 910 | 910 | 910 | 400 |
2003/10/01 | 900 | 900 | 900 | 900 | 100 |
2003/09/26 | 900 | 900 | 900 | 900 | 300 |
2003/09/24 | 910 | 910 | 910 | 910 | 600 |
2003/09/22 | 910 | 910 | 910 | 910 | 100 |
2003/09/19 | 900 | 900 | 900 | 900 | 100 |
2003/09/18 | 900 | 900 | 900 | 900 | 1,000 |
2003/09/16 | 889 | 889 | 889 | 889 | 1,200 |
2003/09/12 | 889 | 889 | 889 | 889 | 500 |
2003/09/09 | 890 | 890 | 890 | 890 | 3,200 |
2003/09/08 | 881 | 890 | 881 | 890 | 600 |
2003/09/05 | 880 | 880 | 880 | 880 | 500 |
2003/09/04 | 880 | 880 | 880 | 880 | 1,100 |
2003/09/03 | 880 | 880 | 880 | 880 | 200 |
2003/09/02 | 880 | 880 | 880 | 880 | 500 |
2003/09/01 | 880 | 880 | 880 | 880 | 700 |
2003/08/29 | 860 | 860 | 860 | 860 | 300 |
2003/08/28 | 860 | 860 | 860 | 860 | 200 |
2003/08/27 | 880 | 880 | 860 | 860 | 400 |
2003/08/26 | 880 | 880 | 880 | 880 | 300 |
2003/08/21 | 880 | 890 | 880 | 890 | 700 |
2003/08/15 | 919 | 920 | 919 | 920 | 2,800 |
2003/08/14 | 900 | 920 | 900 | 920 | 2,100 |
2003/08/13 | 920 | 920 | 920 | 920 | 200 |
2003/08/07 | 900 | 900 | 900 | 900 | 200 |
2003/08/01 | 900 | 900 | 900 | 900 | 300 |
2003/07/28 | 1,000 | 1,000 | 975 | 975 | 800 |
2003/07/25 | 975 | 983 | 975 | 975 | 800 |
2003/07/23 | 950 | 950 | 950 | 950 | 1,000 |
2003/07/18 | 927 | 927 | 927 | 927 | 1,000 |
2003/07/17 | 927 | 927 | 927 | 927 | 500 |
2003/07/16 | 927 | 927 | 927 | 927 | 100 |
2003/07/10 | 890 | 890 | 890 | 890 | 600 |
2003/07/09 | 890 | 890 | 890 | 890 | 2,100 |
2003/07/08 | 890 | 890 | 890 | 890 | 200 |
2003/07/07 | 891 | 891 | 890 | 890 | 1,600 |
2003/07/04 | 890 | 890 | 890 | 890 | 100 |
2003/07/03 | 890 | 890 | 890 | 890 | 300 |
2003/07/02 | 890 | 890 | 885 | 885 | 10,500 |
2003/07/01 | 890 | 890 | 885 | 885 | 200 |
2003/06/30 | 910 | 910 | 890 | 890 | 1,500 |
2003/06/27 | 910 | 910 | 890 | 890 | 1,000 |
2003/06/26 | 900 | 900 | 900 | 900 | 2,000 |
2003/06/23 | 890 | 905 | 890 | 890 | 1,400 |
2003/06/18 | 895 | 895 | 890 | 890 | 900 |
2003/06/17 | 905 | 905 | 895 | 895 | 700 |
2003/06/16 | 900 | 900 | 895 | 895 | 11,800 |
2003/06/13 | 890 | 900 | 890 | 900 | 1,300 |
2003/06/12 | 900 | 900 | 890 | 890 | 200 |
2003/06/11 | 885 | 890 | 885 | 890 | 2,100 |
2003/06/10 | 900 | 900 | 890 | 890 | 700 |
2003/06/06 | 895 | 895 | 895 | 895 | 100 |
2003/06/05 | 905 | 905 | 900 | 900 | 800 |
2003/06/04 | 900 | 910 | 900 | 900 | 1,000 |
2003/06/03 | 900 | 900 | 900 | 900 | 100 |
2003/05/26 | 920 | 929 | 920 | 929 | 200 |
2003/05/22 | 940 | 940 | 920 | 920 | 200 |
2003/05/16 | 970 | 970 | 970 | 970 | 100 |
2003/05/15 | 995 | 995 | 995 | 995 | 5,200 |
2003/04/23 | 1,080 | 1,080 | 1,080 | 1,080 | 3,600 |
2003/04/22 | 1,030 | 1,030 | 1,020 | 1,030 | 2,500 |
2003/04/15 | 1,030 | 1,030 | 1,020 | 1,030 | 6,500 |
2003/04/14 | 1,050 | 1,050 | 1,030 | 1,030 | 300 |
2003/04/10 | 1,040 | 1,040 | 1,040 | 1,040 | 100 |
2003/04/02 | 1,050 | 1,090 | 1,050 | 1,090 | 2,600 |
2003/03/25 | 1,170 | 1,170 | 1,150 | 1,150 | 200 |
2003/03/18 | 1,180 | 1,180 | 1,180 | 1,180 | 4,400 |
2003/03/17 | 1,180 | 1,180 | 1,170 | 1,180 | 3,500 |
2003/03/12 | 1,170 | 1,170 | 1,170 | 1,170 | 400 |
2003/02/26 | 1,090 | 1,120 | 1,090 | 1,120 | 400 |
2003/02/20 | 1,100 | 1,110 | 1,100 | 1,110 | 800 |
2003/02/18 | 1,170 | 1,170 | 1,150 | 1,150 | 1,200 |
2003/02/17 | 1,090 | 1,180 | 1,090 | 1,180 | 7,700 |
2003/02/14 | 1,100 | 1,100 | 1,100 | 1,100 | 400 |
2003/02/12 | 1,110 | 1,110 | 1,110 | 1,110 | 100 |
2003/02/10 | 1,140 | 1,140 | 1,140 | 1,140 | 600 |
2003/01/30 | 1,160 | 1,160 | 1,160 | 1,160 | 200 |
2003/01/22 | 1,130 | 1,160 | 1,130 | 1,160 | 1,100 |
2003/01/21 | 1,160 | 1,160 | 1,160 | 1,160 | 200 |
2003/01/16 | 1,200 | 1,200 | 1,200 | 1,200 | 4,300 |
2003/01/15 | 1,220 | 1,220 | 1,200 | 1,200 | 2,300 |
2003/01/10 | 1,200 | 1,200 | 1,200 | 1,200 | 200 |