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 |
---|---|---|---|---|---|
2007/12/27 | 420 | 420 | 420 | 420 | 400 |
2007/12/25 | 420 | 420 | 420 | 420 | 200 |
2007/12/21 | 438 | 438 | 438 | 438 | 3,800 |
2007/12/19 | 425 | 425 | 425 | 425 | 200 |
2007/12/17 | 455 | 455 | 444 | 444 | 4,500 |
2007/12/14 | 449 | 450 | 449 | 450 | 1,700 |
2007/12/12 | 434 | 450 | 434 | 445 | 1,200 |
2007/12/11 | 460 | 460 | 460 | 460 | 13,300 |
2007/12/10 | 445 | 450 | 445 | 450 | 4,200 |
2007/12/05 | 434 | 447 | 434 | 447 | 600 |
2007/12/04 | 444 | 444 | 444 | 444 | 100 |
2007/11/26 | 430 | 450 | 430 | 450 | 3,600 |
2007/11/21 | 427 | 430 | 427 | 430 | 400 |
2007/11/19 | 406 | 406 | 361 | 361 | 200 |
2007/11/15 | 440 | 440 | 416 | 416 | 4,900 |
2007/11/14 | 420 | 440 | 420 | 440 | 2,200 |
2007/11/13 | 420 | 420 | 411 | 411 | 1,200 |
2007/11/08 | 420 | 420 | 420 | 420 | 200 |
2007/11/07 | 430 | 430 | 430 | 430 | 300 |
2007/11/05 | 432 | 432 | 431 | 431 | 500 |
2007/11/02 | 435 | 435 | 435 | 435 | 100 |
2007/11/01 | 449 | 449 | 449 | 449 | 200 |
2007/10/29 | 438 | 438 | 438 | 438 | 100 |
2007/10/26 | 438 | 438 | 438 | 438 | 100 |
2007/10/25 | 436 | 436 | 436 | 436 | 100 |
2007/10/23 | 443 | 443 | 443 | 443 | 400 |
2007/10/22 | 441 | 441 | 441 | 441 | 200 |
2007/10/19 | 442 | 442 | 442 | 442 | 200 |
2007/10/17 | 453 | 453 | 453 | 453 | 100 |
2007/10/15 | 469 | 469 | 469 | 469 | 4,300 |
2007/10/12 | 465 | 469 | 465 | 469 | 200 |
2007/10/09 | 470 | 470 | 465 | 465 | 1,500 |
2007/10/01 | 460 | 460 | 460 | 460 | 900 |
2007/09/27 | 452 | 452 | 452 | 452 | 200 |
2007/09/26 | 452 | 452 | 452 | 452 | 200 |
2007/09/25 | 453 | 453 | 453 | 453 | 400 |
2007/09/18 | 484 | 484 | 484 | 484 | 4,200 |
2007/09/14 | 470 | 480 | 470 | 480 | 200 |
2007/09/13 | 465 | 475 | 465 | 475 | 700 |
2007/09/12 | 475 | 475 | 456 | 456 | 1,100 |
2007/09/11 | 469 | 490 | 468 | 490 | 3,500 |
2007/09/10 | 450 | 450 | 450 | 450 | 3,200 |
2007/09/07 | 439 | 439 | 439 | 439 | 400 |
2007/09/04 | 458 | 459 | 458 | 459 | 300 |
2007/08/31 | 448 | 450 | 448 | 450 | 600 |
2007/08/23 | 443 | 443 | 434 | 436 | 700 |
2007/08/22 | 451 | 452 | 451 | 452 | 1,100 |
2007/08/21 | 456 | 456 | 456 | 456 | 500 |
2007/08/20 | 460 | 460 | 453 | 454 | 1,800 |
2007/08/17 | 467 | 467 | 467 | 467 | 200 |
2007/08/15 | 500 | 500 | 500 | 500 | 4,300 |
2007/08/14 | 472 | 495 | 472 | 495 | 600 |
2007/08/08 | 469 | 470 | 469 | 470 | 400 |
2007/08/07 | 490 | 490 | 489 | 489 | 3,600 |
2007/08/03 | 470 | 470 | 470 | 470 | 400 |
2007/08/02 | 465 | 465 | 465 | 465 | 400 |
2007/07/31 | 480 | 480 | 480 | 480 | 200 |
2007/07/30 | 463 | 463 | 462 | 463 | 800 |
2007/07/27 | 472 | 472 | 472 | 472 | 100 |
2007/07/24 | 484 | 484 | 484 | 484 | 100 |
2007/07/20 | 480 | 480 | 470 | 470 | 1,500 |
2007/07/19 | 491 | 491 | 480 | 480 | 800 |
2007/07/18 | 500 | 500 | 485 | 486 | 1,700 |
2007/07/17 | 500 | 500 | 500 | 500 | 4,000 |
2007/07/13 | 510 | 511 | 510 | 510 | 1,400 |
2007/07/12 | 498 | 510 | 495 | 510 | 5,700 |
2007/07/11 | 487 | 487 | 487 | 487 | 100 |
2007/07/06 | 485 | 485 | 485 | 485 | 1,200 |
2007/07/03 | 494 | 494 | 494 | 494 | 16,800 |
2007/07/02 | 479 | 479 | 479 | 479 | 400 |
2007/06/27 | 486 | 486 | 482 | 482 | 900 |
2007/06/25 | 486 | 486 | 486 | 486 | 100 |
2007/06/22 | 487 | 497 | 487 | 497 | 700 |
2007/06/21 | 489 | 499 | 489 | 499 | 1,000 |
2007/06/18 | 485 | 485 | 485 | 485 | 200 |
2007/06/15 | 498 | 500 | 488 | 500 | 6,500 |
2007/06/14 | 500 | 500 | 499 | 499 | 200 |
2007/06/12 | 498 | 500 | 498 | 500 | 3,500 |
2007/06/11 | 495 | 500 | 491 | 500 | 1,900 |
2007/06/06 | 485 | 485 | 485 | 485 | 200 |
2007/06/05 | 487 | 487 | 485 | 485 | 3,300 |
2007/06/04 | 487 | 487 | 487 | 487 | 600 |
2007/05/28 | 491 | 491 | 491 | 491 | 100 |
2007/05/24 | 487 | 499 | 487 | 499 | 200 |
2007/05/23 | 481 | 481 | 481 | 481 | 1,600 |
2007/05/21 | 480 | 480 | 480 | 480 | 800 |
2007/05/18 | 482 | 482 | 482 | 482 | 500 |
2007/05/17 | 482 | 482 | 482 | 482 | 100 |
2007/05/16 | 480 | 480 | 480 | 480 | 100 |
2007/05/15 | 500 | 500 | 481 | 482 | 5,400 |
2007/05/14 | 485 | 490 | 485 | 490 | 3,500 |
2007/05/08 | 486 | 486 | 486 | 486 | 700 |
2007/05/02 | 490 | 500 | 490 | 500 | 2,700 |
2007/04/27 | 482 | 482 | 482 | 482 | 400 |
2007/04/23 | 481 | 485 | 481 | 485 | 1,000 |
2007/04/18 | 485 | 485 | 484 | 484 | 7,800 |
2007/04/16 | 505 | 505 | 505 | 505 | 4,500 |
2007/04/13 | 490 | 490 | 490 | 490 | 100 |
2007/04/12 | 488 | 488 | 482 | 482 | 2,400 |
2007/04/11 | 491 | 491 | 491 | 491 | 400 |
2007/04/09 | 500 | 500 | 500 | 500 | 200 |
2007/04/06 | 490 | 490 | 490 | 490 | 200 |
2007/04/03 | 500 | 500 | 500 | 500 | 200 |
2007/04/02 | 487 | 487 | 487 | 487 | 100 |
2007/03/30 | 485 | 486 | 485 | 486 | 1,400 |
2007/03/29 | 487 | 487 | 487 | 487 | 100 |
2007/03/27 | 485 | 485 | 485 | 485 | 400 |
2007/03/26 | 486 | 486 | 486 | 486 | 200 |
2007/03/23 | 483 | 484 | 483 | 484 | 300 |
2007/03/22 | 495 | 495 | 495 | 495 | 200 |
2007/03/19 | 483 | 483 | 483 | 483 | 100 |
2007/03/15 | 493 | 495 | 493 | 493 | 8,200 |
2007/03/14 | 485 | 493 | 485 | 493 | 300 |
2007/03/12 | 487 | 487 | 483 | 483 | 500 |
2007/03/09 | 484 | 492 | 482 | 482 | 800 |
2007/03/08 | 492 | 492 | 485 | 489 | 2,300 |
2007/03/07 | 485 | 485 | 480 | 480 | 2,300 |
2007/03/02 | 480 | 490 | 480 | 490 | 1,000 |
2007/03/01 | 492 | 492 | 492 | 492 | 100 |
2007/02/28 | 482 | 482 | 480 | 482 | 1,700 |
2007/02/27 | 495 | 495 | 495 | 495 | 100 |
2007/02/26 | 482 | 482 | 482 | 482 | 100 |
2007/02/23 | 483 | 500 | 483 | 500 | 1,000 |
2007/02/21 | 488 | 488 | 488 | 488 | 100 |
2007/02/16 | 481 | 481 | 481 | 481 | 200 |
2007/02/15 | 503 | 503 | 480 | 480 | 7,300 |
2007/02/14 | 498 | 498 | 498 | 498 | 500 |
2007/02/09 | 487 | 487 | 487 | 487 | 100 |
2007/02/08 | 487 | 487 | 487 | 487 | 200 |
2007/02/06 | 482 | 482 | 482 | 482 | 100 |
2007/02/05 | 482 | 482 | 482 | 482 | 500 |
2007/02/01 | 498 | 498 | 497 | 497 | 600 |
2007/01/31 | 476 | 476 | 476 | 476 | 400 |
2007/01/30 | 477 | 477 | 477 | 477 | 200 |
2007/01/29 | 475 | 475 | 475 | 475 | 500 |
2007/01/26 | 485 | 485 | 485 | 485 | 200 |
2007/01/23 | 484 | 484 | 484 | 484 | 200 |
2007/01/22 | 481 | 483 | 477 | 483 | 700 |
2007/01/19 | 496 | 496 | 486 | 496 | 700 |
2007/01/17 | 481 | 483 | 480 | 480 | 300 |
2007/01/16 | 480 | 480 | 475 | 475 | 500 |
2007/01/15 | 510 | 510 | 510 | 510 | 4,500 |
2007/01/12 | 488 | 509 | 488 | 509 | 500 |
2007/01/10 | 465 | 500 | 465 | 490 | 400 |
2007/01/09 | 495 | 495 | 495 | 495 | 100 |
2007/01/05 | 477 | 482 | 477 | 480 | 400 |