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 |
---|---|---|---|---|---|
2006/12/29 | 475 | 475 | 475 | 475 | 100 |
2006/12/27 | 485 | 485 | 485 | 485 | 100 |
2006/12/26 | 480 | 480 | 480 | 480 | 100 |
2006/12/22 | 480 | 480 | 480 | 480 | 400 |
2006/12/21 | 480 | 480 | 480 | 480 | 800 |
2006/12/20 | 485 | 485 | 470 | 470 | 500 |
2006/12/19 | 465 | 485 | 465 | 485 | 200 |
2006/12/18 | 513 | 513 | 505 | 505 | 200 |
2006/12/15 | 513 | 513 | 513 | 513 | 4,200 |
2006/12/14 | 485 | 513 | 485 | 513 | 1,100 |
2006/12/13 | 481 | 481 | 481 | 481 | 200 |
2006/12/12 | 478 | 480 | 478 | 480 | 300 |
2006/12/11 | 513 | 513 | 488 | 488 | 2,800 |
2006/12/08 | 513 | 513 | 513 | 513 | 1,400 |
2006/12/06 | 518 | 519 | 518 | 518 | 13,600 |
2006/12/05 | 486 | 518 | 486 | 518 | 6,700 |
2006/12/04 | 469 | 470 | 469 | 470 | 1,800 |
2006/12/01 | 470 | 470 | 455 | 461 | 1,200 |
2006/11/30 | 476 | 476 | 475 | 475 | 300 |
2006/11/29 | 471 | 476 | 471 | 471 | 3,000 |
2006/11/28 | 455 | 460 | 455 | 460 | 900 |
2006/11/24 | 452 | 452 | 452 | 452 | 200 |
2006/11/22 | 460 | 460 | 451 | 451 | 500 |
2006/11/21 | 450 | 450 | 450 | 450 | 800 |
2006/11/20 | 451 | 451 | 451 | 451 | 400 |
2006/11/17 | 475 | 475 | 466 | 466 | 1,000 |
2006/11/16 | 475 | 475 | 475 | 475 | 500 |
2006/11/15 | 485 | 485 | 480 | 485 | 4,900 |
2006/11/14 | 465 | 490 | 465 | 490 | 1,300 |
2006/11/13 | 453 | 472 | 450 | 472 | 2,600 |
2006/11/08 | 445 | 452 | 445 | 451 | 1,000 |
2006/11/07 | 455 | 455 | 455 | 455 | 100 |
2006/11/06 | 460 | 460 | 460 | 460 | 300 |
2006/11/02 | 463 | 465 | 463 | 465 | 300 |
2006/10/30 | 456 | 456 | 456 | 456 | 600 |
2006/10/27 | 456 | 456 | 456 | 456 | 100 |
2006/10/25 | 490 | 490 | 475 | 475 | 700 |
2006/10/24 | 474 | 474 | 474 | 474 | 100 |
2006/10/23 | 450 | 489 | 450 | 489 | 700 |
2006/10/20 | 485 | 485 | 485 | 485 | 700 |
2006/10/19 | 486 | 486 | 485 | 485 | 200 |
2006/10/18 | 472 | 472 | 471 | 471 | 600 |
2006/10/17 | 506 | 507 | 467 | 467 | 600 |
2006/10/16 | 506 | 506 | 504 | 504 | 4,800 |
2006/10/13 | 475 | 491 | 475 | 491 | 200 |
2006/10/12 | 460 | 475 | 460 | 475 | 700 |
2006/10/11 | 460 | 460 | 460 | 460 | 100 |
2006/10/10 | 463 | 463 | 463 | 463 | 100 |
2006/10/06 | 471 | 480 | 471 | 480 | 1,200 |
2006/10/05 | 471 | 471 | 471 | 471 | 100 |
2006/10/04 | 473 | 473 | 473 | 473 | 200 |
2006/10/03 | 472 | 472 | 472 | 472 | 300 |
2006/10/02 | 480 | 480 | 480 | 480 | 400 |
2006/09/29 | 483 | 483 | 468 | 475 | 900 |
2006/09/28 | 483 | 483 | 483 | 483 | 100 |
2006/09/26 | 486 | 486 | 471 | 471 | 400 |
2006/09/25 | 471 | 477 | 470 | 470 | 2,600 |
2006/09/22 | 501 | 501 | 501 | 501 | 300 |
2006/09/21 | 514 | 514 | 500 | 500 | 1,000 |
2006/09/20 | 513 | 513 | 513 | 513 | 100 |
2006/09/19 | 523 | 523 | 523 | 523 | 100 |
2006/09/15 | 550 | 550 | 503 | 503 | 4,200 |
2006/09/14 | 522 | 549 | 520 | 549 | 3,100 |
2006/09/13 | 515 | 522 | 515 | 522 | 200 |
2006/09/11 | 512 | 512 | 512 | 512 | 1,100 |
2006/09/07 | 513 | 513 | 513 | 513 | 100 |
2006/09/06 | 511 | 511 | 506 | 506 | 300 |
2006/09/05 | 512 | 512 | 500 | 500 | 600 |
2006/09/04 | 502 | 502 | 502 | 502 | 100 |
2006/09/01 | 535 | 535 | 535 | 535 | 100 |
2006/08/31 | 549 | 549 | 535 | 535 | 400 |
2006/08/30 | 520 | 520 | 501 | 501 | 200 |
2006/08/29 | 534 | 585 | 534 | 534 | 5,300 |
2006/08/28 | 534 | 534 | 534 | 534 | 4,000 |
2006/08/25 | 536 | 536 | 535 | 535 | 200 |
2006/08/24 | 534 | 534 | 534 | 534 | 100 |
2006/08/23 | 535 | 535 | 521 | 534 | 300 |
2006/08/22 | 525 | 525 | 525 | 525 | 100 |
2006/08/21 | 525 | 525 | 525 | 525 | 100 |
2006/08/18 | 517 | 517 | 517 | 517 | 100 |
2006/08/17 | 526 | 526 | 517 | 517 | 600 |
2006/08/16 | 522 | 535 | 522 | 535 | 400 |
2006/08/15 | 550 | 550 | 521 | 522 | 4,300 |
2006/08/14 | 515 | 570 | 512 | 540 | 7,300 |
2006/08/11 | 471 | 490 | 471 | 490 | 500 |
2006/08/09 | 480 | 480 | 465 | 465 | 200 |
2006/08/08 | 480 | 480 | 480 | 480 | 700 |
2006/08/07 | 465 | 465 | 461 | 462 | 1,300 |
2006/08/04 | 466 | 466 | 460 | 464 | 2,000 |
2006/08/03 | 455 | 473 | 455 | 466 | 8,800 |
2006/08/02 | 490 | 490 | 490 | 490 | 400 |
2006/08/01 | 490 | 490 | 490 | 490 | 200 |
2006/07/31 | 490 | 490 | 490 | 490 | 200 |
2006/07/28 | 495 | 495 | 490 | 490 | 300 |
2006/07/27 | 515 | 521 | 493 | 493 | 400 |
2006/07/26 | 500 | 510 | 500 | 510 | 400 |
2006/07/25 | 490 | 490 | 490 | 490 | 300 |
2006/07/24 | 490 | 490 | 490 | 490 | 200 |
2006/07/21 | 491 | 492 | 490 | 490 | 700 |
2006/07/20 | 496 | 496 | 491 | 491 | 400 |
2006/07/19 | 553 | 563 | 526 | 526 | 11,200 |
2006/07/18 | 535 | 548 | 535 | 536 | 9,100 |
2006/07/14 | 494 | 519 | 494 | 519 | 1,800 |
2006/07/12 | 491 | 491 | 491 | 491 | 400 |
2006/07/11 | 490 | 500 | 490 | 500 | 1,000 |
2006/07/10 | 490 | 490 | 490 | 490 | 400 |
2006/07/06 | 497 | 497 | 497 | 497 | 100 |
2006/07/05 | 492 | 503 | 492 | 500 | 900 |
2006/07/04 | 495 | 527 | 485 | 527 | 1,200 |
2006/06/30 | 535 | 543 | 535 | 535 | 6,100 |
2006/06/29 | 521 | 521 | 520 | 521 | 4,300 |
2006/06/28 | 518 | 519 | 518 | 519 | 200 |
2006/06/27 | 495 | 520 | 495 | 520 | 1,700 |
2006/06/26 | 480 | 480 | 480 | 480 | 100 |
2006/06/23 | 495 | 495 | 495 | 495 | 100 |
2006/06/21 | 501 | 501 | 501 | 501 | 100 |
2006/06/20 | 490 | 490 | 490 | 490 | 300 |
2006/06/19 | 445 | 520 | 445 | 520 | 700 |
2006/06/16 | 480 | 480 | 475 | 475 | 1,100 |
2006/06/15 | 472 | 472 | 472 | 472 | 4,000 |
2006/06/14 | 459 | 459 | 459 | 459 | 100 |
2006/06/13 | 438 | 438 | 438 | 438 | 200 |
2006/06/12 | 419 | 419 | 419 | 419 | 300 |
2006/06/09 | 415 | 415 | 401 | 414 | 1,800 |
2006/06/08 | 430 | 439 | 401 | 426 | 3,700 |
2006/06/07 | 445 | 455 | 431 | 432 | 1,800 |
2006/06/05 | 461 | 461 | 461 | 461 | 400 |
2006/06/02 | 489 | 489 | 480 | 480 | 1,200 |
2006/06/01 | 500 | 500 | 482 | 482 | 1,400 |
2006/05/31 | 490 | 490 | 490 | 490 | 700 |
2006/05/30 | 481 | 490 | 481 | 490 | 500 |
2006/05/29 | 488 | 498 | 480 | 480 | 900 |
2006/05/25 | 485 | 485 | 485 | 485 | 200 |
2006/05/24 | 505 | 505 | 505 | 505 | 100 |
2006/05/23 | 494 | 511 | 486 | 510 | 1,800 |
2006/05/22 | 502 | 527 | 492 | 504 | 3,000 |
2006/05/19 | 503 | 503 | 500 | 500 | 500 |
2006/05/18 | 504 | 510 | 504 | 510 | 600 |
2006/05/17 | 506 | 506 | 504 | 504 | 1,000 |
2006/05/16 | 514 | 518 | 501 | 518 | 2,400 |
2006/05/15 | 555 | 555 | 509 | 509 | 5,800 |
2006/05/12 | 530 | 545 | 527 | 545 | 2,500 |
2006/05/11 | 528 | 537 | 528 | 537 | 2,100 |
2006/05/10 | 536 | 536 | 527 | 528 | 700 |
2006/05/09 | 549 | 549 | 534 | 534 | 3,300 |
2006/05/08 | 558 | 558 | 540 | 549 | 6,100 |
2006/05/02 | 549 | 590 | 537 | 548 | 32,300 |
2006/05/01 | 500 | 515 | 500 | 505 | 2,100 |
2006/04/28 | 500 | 510 | 500 | 504 | 3,900 |
2006/04/27 | 538 | 540 | 500 | 539 | 5,500 |
2006/04/26 | 503 | 503 | 480 | 480 | 1,000 |
2006/04/25 | 506 | 515 | 500 | 500 | 1,200 |
2006/04/24 | 528 | 528 | 508 | 508 | 700 |
2006/04/21 | 513 | 540 | 506 | 525 | 2,100 |
2006/04/20 | 512 | 512 | 505 | 505 | 3,100 |
2006/04/19 | 525 | 525 | 512 | 512 | 700 |
2006/04/18 | 529 | 529 | 527 | 527 | 900 |
2006/04/17 | 544 | 544 | 540 | 540 | 4,300 |
2006/04/14 | 526 | 530 | 524 | 528 | 5,300 |
2006/04/13 | 550 | 550 | 545 | 545 | 1,100 |
2006/04/12 | 528 | 545 | 526 | 545 | 3,400 |
2006/04/11 | 535 | 535 | 529 | 529 | 800 |
2006/04/10 | 530 | 530 | 530 | 530 | 200 |
2006/04/07 | 527 | 527 | 527 | 527 | 100 |
2006/04/06 | 523 | 523 | 523 | 523 | 400 |
2006/04/05 | 534 | 534 | 534 | 534 | 100 |
2006/04/04 | 520 | 527 | 520 | 527 | 300 |
2006/04/03 | 534 | 535 | 523 | 523 | 700 |
2006/03/31 | 534 | 534 | 534 | 534 | 700 |
2006/03/30 | 530 | 530 | 530 | 530 | 800 |
2006/03/29 | 535 | 535 | 535 | 535 | 200 |
2006/03/27 | 539 | 539 | 539 | 539 | 200 |
2006/03/24 | 540 | 540 | 540 | 540 | 300 |
2006/03/23 | 538 | 549 | 538 | 549 | 400 |
2006/03/22 | 520 | 528 | 518 | 528 | 1,200 |
2006/03/20 | 517 | 517 | 517 | 517 | 100 |
2006/03/16 | 530 | 530 | 530 | 530 | 3,300 |
2006/03/15 | 515 | 520 | 515 | 520 | 1,300 |
2006/03/14 | 509 | 509 | 500 | 500 | 700 |
2006/03/13 | 502 | 518 | 485 | 485 | 2,500 |
2006/03/10 | 503 | 517 | 502 | 502 | 1,500 |
2006/03/08 | 503 | 509 | 503 | 509 | 700 |
2006/03/07 | 509 | 509 | 509 | 509 | 100 |
2006/03/06 | 500 | 509 | 500 | 509 | 400 |
2006/03/02 | 530 | 530 | 520 | 520 | 300 |
2006/03/01 | 512 | 530 | 486 | 530 | 1,000 |
2006/02/28 | 530 | 530 | 512 | 512 | 200 |
2006/02/27 | 529 | 530 | 515 | 530 | 800 |
2006/02/24 | 512 | 527 | 512 | 527 | 1,000 |
2006/02/23 | 505 | 529 | 505 | 529 | 1,200 |
2006/02/22 | 500 | 500 | 500 | 500 | 500 |
2006/02/21 | 510 | 510 | 470 | 471 | 900 |
2006/02/20 | 532 | 532 | 510 | 510 | 1,500 |
2006/02/17 | 531 | 541 | 531 | 540 | 1,400 |
2006/02/16 | 528 | 538 | 528 | 538 | 3,100 |
2006/02/15 | 570 | 570 | 556 | 556 | 4,100 |
2006/02/14 | 560 | 560 | 551 | 558 | 1,800 |
2006/02/13 | 557 | 576 | 555 | 576 | 1,400 |
2006/02/10 | 560 | 560 | 559 | 559 | 600 |
2006/02/09 | 560 | 560 | 560 | 560 | 200 |
2006/02/08 | 552 | 552 | 551 | 551 | 400 |
2006/02/07 | 551 | 551 | 551 | 551 | 300 |
2006/02/06 | 561 | 562 | 561 | 562 | 300 |
2006/02/03 | 560 | 567 | 558 | 566 | 2,700 |
2006/02/02 | 568 | 568 | 568 | 568 | 200 |
2006/02/01 | 558 | 565 | 557 | 557 | 1,100 |
2006/01/31 | 557 | 557 | 557 | 557 | 600 |
2006/01/30 | 557 | 563 | 557 | 563 | 2,300 |
2006/01/27 | 550 | 555 | 550 | 555 | 2,300 |
2006/01/26 | 585 | 585 | 550 | 550 | 3,600 |
2006/01/25 | 559 | 560 | 559 | 560 | 400 |
2006/01/24 | 525 | 556 | 525 | 556 | 2,400 |
2006/01/23 | 568 | 568 | 564 | 565 | 3,100 |
2006/01/20 | 578 | 578 | 567 | 568 | 1,700 |
2006/01/19 | 561 | 579 | 561 | 579 | 1,600 |
2006/01/18 | 580 | 590 | 565 | 565 | 5,700 |
2006/01/17 | 588 | 588 | 582 | 582 | 1,700 |
2006/01/16 | 598 | 598 | 586 | 590 | 5,500 |
2006/01/13 | 594 | 594 | 582 | 589 | 2,300 |
2006/01/12 | 585 | 585 | 579 | 585 | 1,900 |
2006/01/11 | 580 | 580 | 580 | 580 | 800 |
2006/01/10 | 580 | 580 | 580 | 580 | 200 |
2006/01/06 | 574 | 579 | 574 | 576 | 2,000 |
2006/01/05 | 574 | 575 | 574 | 575 | 1,500 |
2006/01/04 | 575 | 576 | 572 | 572 | 1,100 |