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 |
---|---|---|---|---|---|
2009/12/25 | 420 | 420 | 420 | 420 | 700 |
2009/12/24 | 418 | 418 | 418 | 418 | 2,700 |
2009/12/21 | 385 | 391 | 385 | 391 | 600 |
2009/12/18 | 390 | 390 | 390 | 390 | 100 |
2009/12/15 | 410 | 410 | 410 | 410 | 4,100 |
2009/12/14 | 400 | 410 | 400 | 410 | 1,800 |
2009/12/11 | 405 | 405 | 405 | 405 | 100 |
2009/12/10 | 405 | 405 | 405 | 405 | 200 |
2009/12/09 | 401 | 401 | 401 | 401 | 100 |
2009/12/08 | 415 | 415 | 400 | 400 | 4,100 |
2009/12/07 | 411 | 411 | 410 | 410 | 1,400 |
2009/12/03 | 400 | 400 | 394 | 394 | 1,000 |
2009/12/02 | 400 | 400 | 398 | 398 | 400 |
2009/12/01 | 402 | 402 | 402 | 402 | 100 |
2009/11/27 | 381 | 386 | 381 | 386 | 800 |
2009/11/26 | 385 | 388 | 381 | 381 | 2,400 |
2009/11/24 | 390 | 390 | 390 | 390 | 100 |
2009/11/20 | 375 | 375 | 375 | 375 | 400 |
2009/11/19 | 420 | 420 | 420 | 420 | 200 |
2009/11/16 | 428 | 428 | 428 | 428 | 4,100 |
2009/11/13 | 400 | 415 | 400 | 415 | 2,800 |
2009/11/12 | 399 | 400 | 399 | 400 | 400 |
2009/11/10 | 395 | 395 | 395 | 395 | 100 |
2009/11/06 | 390 | 390 | 390 | 390 | 600 |
2009/11/04 | 390 | 390 | 390 | 390 | 100 |
2009/10/30 | 400 | 400 | 400 | 400 | 100 |
2009/10/28 | 387 | 390 | 387 | 390 | 300 |
2009/10/15 | 407 | 407 | 402 | 402 | 4,200 |
2009/10/14 | 415 | 415 | 410 | 410 | 1,100 |
2009/10/13 | 416 | 416 | 406 | 406 | 1,300 |
2009/10/09 | 405 | 415 | 405 | 415 | 2,100 |
2009/09/30 | 405 | 405 | 405 | 405 | 100 |
2009/09/28 | 400 | 400 | 400 | 400 | 100 |
2009/09/25 | 397 | 397 | 395 | 395 | 200 |
2009/09/24 | 395 | 402 | 380 | 380 | 1,000 |
2009/09/18 | 445 | 445 | 445 | 445 | 100 |
2009/09/15 | 447 | 447 | 447 | 447 | 3,800 |
2009/09/14 | 460 | 461 | 450 | 450 | 2,900 |
2009/09/11 | 450 | 450 | 450 | 450 | 1,000 |
2009/09/09 | 440 | 440 | 440 | 440 | 400 |
2009/09/02 | 420 | 420 | 420 | 420 | 100 |
2009/08/18 | 445 | 445 | 445 | 445 | 600 |
2009/08/17 | 443 | 443 | 443 | 443 | 3,300 |
2009/08/14 | 430 | 430 | 430 | 430 | 1,100 |
2009/08/13 | 425 | 429 | 425 | 429 | 300 |
2009/08/12 | 418 | 420 | 418 | 420 | 400 |
2009/08/11 | 415 | 415 | 415 | 415 | 100 |
2009/08/05 | 410 | 410 | 410 | 410 | 500 |
2009/07/31 | 418 | 418 | 418 | 418 | 200 |
2009/07/22 | 400 | 400 | 400 | 400 | 300 |
2009/07/15 | 434 | 434 | 395 | 395 | 4,700 |
2009/07/14 | 426 | 439 | 426 | 439 | 2,400 |
2009/07/13 | 425 | 425 | 421 | 421 | 200 |
2009/07/08 | 401 | 401 | 401 | 401 | 2,000 |
2009/07/03 | 416 | 416 | 416 | 416 | 100 |
2009/07/02 | 410 | 421 | 410 | 421 | 200 |
2009/06/30 | 440 | 440 | 440 | 440 | 4,000 |
2009/06/29 | 430 | 430 | 430 | 430 | 300 |
2009/06/22 | 430 | 430 | 430 | 430 | 3,400 |
2009/06/15 | 430 | 430 | 417 | 417 | 4,300 |
2009/06/12 | 413 | 425 | 413 | 425 | 4,300 |
2009/06/11 | 410 | 416 | 410 | 416 | 600 |
2009/06/10 | 406 | 410 | 406 | 410 | 200 |
2009/06/08 | 401 | 401 | 401 | 401 | 300 |
2009/06/04 | 400 | 400 | 400 | 400 | 2,600 |
2009/06/02 | 400 | 400 | 400 | 400 | 100 |
2009/06/01 | 400 | 400 | 400 | 400 | 500 |
2009/05/15 | 420 | 420 | 420 | 420 | 4,200 |
2009/05/14 | 423 | 423 | 411 | 415 | 1,900 |
2009/05/13 | 422 | 422 | 421 | 422 | 1,100 |
2009/05/11 | 410 | 410 | 410 | 410 | 200 |
2009/04/17 | 400 | 400 | 400 | 400 | 600 |
2009/04/15 | 464 | 464 | 464 | 464 | 4,000 |
2009/04/14 | 433 | 450 | 433 | 450 | 1,100 |
2009/04/10 | 410 | 410 | 405 | 405 | 300 |
2009/04/09 | 406 | 406 | 406 | 406 | 100 |
2009/04/07 | 400 | 400 | 400 | 400 | 100 |
2009/04/01 | 372 | 372 | 372 | 372 | 100 |
2009/03/27 | 377 | 377 | 377 | 377 | 400 |
2009/03/18 | 375 | 375 | 375 | 375 | 300 |
2009/03/17 | 395 | 430 | 395 | 430 | 32,800 |
2009/03/16 | 395 | 395 | 395 | 395 | 4,600 |
2009/03/13 | 400 | 401 | 400 | 400 | 2,700 |
2009/03/12 | 400 | 400 | 400 | 400 | 200 |
2009/03/11 | 400 | 400 | 395 | 395 | 500 |
2009/03/10 | 385 | 385 | 385 | 385 | 100 |
2009/03/09 | 369 | 369 | 369 | 369 | 2,200 |
2009/03/04 | 381 | 381 | 381 | 381 | 100 |
2009/03/02 | 380 | 380 | 380 | 380 | 300 |
2009/02/16 | 410 | 410 | 390 | 390 | 4,300 |
2009/02/13 | 430 | 430 | 395 | 420 | 4,500 |
2009/02/12 | 447 | 447 | 447 | 447 | 100 |
2009/02/10 | 441 | 441 | 441 | 441 | 400 |
2009/02/09 | 450 | 450 | 450 | 450 | 300 |
2009/02/06 | 440 | 440 | 440 | 440 | 100 |
2009/02/02 | 410 | 410 | 410 | 410 | 100 |
2009/01/15 | 464 | 464 | 464 | 464 | 4,000 |
2009/01/14 | 435 | 450 | 435 | 450 | 500 |
2009/01/13 | 412 | 412 | 411 | 411 | 200 |
2009/01/09 | 406 | 410 | 406 | 410 | 200 |