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 |
---|---|---|---|---|---|
2013/12/30 | 401 | 430 | 396 | 405 | 8,500 |
2013/12/27 | 395 | 400 | 395 | 396 | 2,200 |
2013/12/26 | 395 | 395 | 388 | 390 | 2,700 |
2013/12/25 | 384 | 389 | 384 | 385 | 1,700 |
2013/12/24 | 386 | 387 | 383 | 384 | 2,900 |
2013/12/20 | 394 | 396 | 377 | 385 | 9,000 |
2013/12/19 | 390 | 394 | 390 | 394 | 1,300 |
2013/12/18 | 391 | 393 | 390 | 393 | 1,700 |
2013/12/17 | 397 | 397 | 391 | 391 | 2,200 |
2013/12/16 | 399 | 400 | 388 | 397 | 8,300 |
2013/12/13 | 395 | 397 | 393 | 396 | 3,200 |
2013/12/12 | 396 | 396 | 393 | 396 | 2,600 |
2013/12/11 | 397 | 397 | 392 | 393 | 3,800 |
2013/12/10 | 397 | 397 | 393 | 393 | 7,300 |
2013/12/09 | 395 | 397 | 392 | 392 | 1,900 |
2013/12/06 | 396 | 396 | 390 | 391 | 2,300 |
2013/12/05 | 395 | 397 | 391 | 391 | 2,800 |
2013/12/04 | 395 | 397 | 393 | 394 | 6,300 |
2013/12/03 | 397 | 397 | 393 | 394 | 5,500 |
2013/12/02 | 389 | 390 | 388 | 390 | 1,600 |
2013/11/29 | 388 | 388 | 384 | 385 | 1,400 |
2013/11/28 | 386 | 390 | 385 | 389 | 2,500 |
2013/11/27 | 384 | 384 | 382 | 384 | 1,900 |
2013/11/26 | 381 | 384 | 379 | 382 | 1,200 |
2013/11/25 | 379 | 381 | 374 | 375 | 5,700 |
2013/11/22 | 378 | 380 | 372 | 378 | 2,700 |
2013/11/21 | 372 | 378 | 372 | 378 | 800 |
2013/11/20 | 389 | 389 | 368 | 368 | 12,200 |
2013/11/19 | 380 | 386 | 379 | 383 | 2,700 |
2013/11/18 | 370 | 378 | 370 | 376 | 8,700 |
2013/11/15 | 370 | 370 | 365 | 368 | 9,700 |
2013/11/14 | 369 | 370 | 365 | 370 | 6,400 |
2013/11/13 | 378 | 378 | 369 | 370 | 5,400 |
2013/11/12 | 388 | 392 | 370 | 370 | 13,900 |
2013/11/11 | 379 | 394 | 376 | 385 | 5,400 |
2013/11/08 | 376 | 379 | 361 | 376 | 7,800 |
2013/11/07 | 366 | 374 | 366 | 368 | 3,200 |
2013/11/06 | 381 | 381 | 361 | 365 | 13,000 |
2013/11/05 | 386 | 387 | 378 | 386 | 3,900 |
2013/11/01 | 382 | 382 | 368 | 375 | 4,400 |
2013/10/31 | 391 | 391 | 375 | 382 | 9,700 |
2013/10/30 | 400 | 414 | 390 | 390 | 36,500 |
2013/10/29 | 530 | 530 | 403 | 407 | 205,400 |
2013/10/28 | 370 | 450 | 370 | 450 | 16,900 |
2013/10/25 | 370 | 370 | 365 | 370 | 1,200 |
2013/10/24 | 383 | 383 | 370 | 370 | 1,000 |
2013/10/23 | 379 | 379 | 374 | 375 | 1,200 |
2013/10/22 | 377 | 377 | 370 | 370 | 300 |
2013/10/21 | 370 | 373 | 370 | 370 | 600 |
2013/10/18 | 367 | 370 | 367 | 370 | 400 |
2013/10/17 | 368 | 370 | 368 | 370 | 200 |
2013/10/16 | 369 | 369 | 365 | 366 | 700 |
2013/10/15 | 370 | 370 | 366 | 366 | 4,500 |
2013/10/11 | 367 | 372 | 365 | 366 | 2,600 |
2013/10/10 | 360 | 364 | 360 | 364 | 1,000 |
2013/10/09 | 353 | 360 | 353 | 360 | 1,300 |
2013/10/08 | 352 | 353 | 352 | 353 | 200 |
2013/10/07 | 350 | 350 | 350 | 350 | 100 |
2013/10/04 | 348 | 348 | 348 | 348 | 200 |
2013/10/03 | 348 | 348 | 348 | 348 | 600 |
2013/10/02 | 349 | 349 | 348 | 349 | 1,000 |
2013/10/01 | 350 | 352 | 349 | 350 | 1,400 |
2013/09/30 | 350 | 357 | 350 | 357 | 1,800 |
2013/09/27 | 351 | 352 | 350 | 350 | 1,400 |
2013/09/26 | 350 | 359 | 350 | 353 | 1,700 |
2013/09/25 | 353 | 353 | 351 | 353 | 1,600 |
2013/09/24 | 365 | 365 | 358 | 358 | 900 |
2013/09/20 | 354 | 359 | 354 | 355 | 1,000 |
2013/09/19 | 369 | 369 | 351 | 365 | 1,700 |
2013/09/18 | 370 | 370 | 360 | 369 | 800 |
2013/09/17 | 374 | 375 | 362 | 362 | 5,800 |
2013/09/13 | 360 | 377 | 360 | 365 | 2,900 |
2013/09/12 | 361 | 372 | 359 | 360 | 2,200 |
2013/09/11 | 353 | 357 | 352 | 357 | 1,200 |
2013/09/10 | 368 | 368 | 353 | 353 | 1,700 |
2013/09/09 | 370 | 370 | 352 | 352 | 1,700 |
2013/09/06 | 359 | 359 | 358 | 358 | 200 |
2013/09/05 | 357 | 358 | 355 | 355 | 400 |
2013/09/04 | 355 | 356 | 355 | 356 | 400 |
2013/09/03 | 350 | 355 | 350 | 355 | 200 |
2013/09/02 | 355 | 356 | 355 | 356 | 900 |
2013/08/30 | 347 | 348 | 347 | 348 | 300 |
2013/08/29 | 347 | 347 | 346 | 346 | 300 |
2013/08/28 | 347 | 347 | 347 | 347 | 200 |
2013/08/27 | 345 | 347 | 345 | 347 | 400 |
2013/08/26 | 345 | 348 | 345 | 348 | 1,000 |
2013/08/23 | 344 | 345 | 344 | 345 | 200 |
2013/08/22 | 341 | 344 | 340 | 340 | 400 |
2013/08/21 | 343 | 343 | 340 | 340 | 600 |
2013/08/20 | 342 | 344 | 330 | 343 | 3,100 |
2013/08/19 | 344 | 344 | 338 | 338 | 700 |
2013/08/16 | 341 | 342 | 336 | 336 | 2,800 |
2013/08/15 | 349 | 351 | 341 | 341 | 5,800 |
2013/08/14 | 343 | 343 | 338 | 343 | 1,600 |
2013/08/13 | 339 | 340 | 338 | 339 | 700 |
2013/08/12 | 336 | 339 | 336 | 336 | 2,000 |
2013/08/09 | 339 | 344 | 336 | 336 | 1,100 |
2013/08/08 | 335 | 340 | 335 | 335 | 4,600 |
2013/08/07 | 347 | 347 | 339 | 342 | 1,900 |
2013/08/06 | 355 | 355 | 341 | 342 | 7,300 |
2013/08/05 | 346 | 346 | 341 | 345 | 400 |
2013/08/02 | 347 | 347 | 340 | 340 | 1,000 |
2013/08/01 | 343 | 346 | 340 | 346 | 1,800 |
2013/07/31 | 347 | 347 | 340 | 346 | 1,600 |
2013/07/30 | 346 | 346 | 336 | 338 | 1,100 |
2013/07/29 | 346 | 347 | 346 | 347 | 600 |
2013/07/26 | 338 | 348 | 338 | 348 | 1,300 |
2013/07/25 | 342 | 344 | 327 | 340 | 10,500 |
2013/07/24 | 344 | 345 | 344 | 345 | 500 |
2013/07/23 | 345 | 345 | 339 | 341 | 6,100 |
2013/07/22 | 350 | 350 | 348 | 349 | 900 |
2013/07/19 | 345 | 346 | 343 | 344 | 3,000 |
2013/07/18 | 347 | 348 | 345 | 348 | 1,300 |
2013/07/17 | 343 | 349 | 343 | 347 | 1,800 |
2013/07/16 | 348 | 348 | 341 | 343 | 6,500 |
2013/07/12 | 341 | 348 | 341 | 345 | 4,700 |
2013/07/11 | 345 | 348 | 345 | 346 | 2,000 |
2013/07/10 | 357 | 357 | 346 | 346 | 3,800 |
2013/07/09 | 353 | 359 | 352 | 352 | 2,000 |
2013/07/08 | 360 | 360 | 352 | 352 | 3,000 |
2013/07/05 | 359 | 359 | 352 | 359 | 1,100 |
2013/07/04 | 352 | 359 | 351 | 351 | 3,200 |
2013/07/03 | 352 | 359 | 352 | 352 | 1,000 |
2013/07/02 | 363 | 363 | 350 | 352 | 7,800 |
2013/07/01 | 357 | 366 | 354 | 360 | 6,200 |
2013/06/28 | 357 | 357 | 353 | 357 | 800 |
2013/06/27 | 352 | 357 | 351 | 357 | 900 |
2013/06/26 | 360 | 360 | 352 | 352 | 300 |
2013/06/25 | 354 | 354 | 347 | 352 | 900 |
2013/06/24 | 365 | 366 | 346 | 354 | 2,700 |
2013/06/21 | 363 | 378 | 360 | 367 | 1,700 |
2013/06/20 | 365 | 366 | 360 | 360 | 800 |
2013/06/19 | 375 | 375 | 348 | 360 | 5,800 |
2013/06/18 | 359 | 370 | 359 | 367 | 1,400 |
2013/06/17 | 354 | 360 | 354 | 356 | 8,400 |
2013/06/14 | 350 | 350 | 347 | 350 | 1,200 |
2013/06/13 | 350 | 350 | 347 | 347 | 600 |
2013/06/12 | 345 | 348 | 342 | 348 | 800 |
2013/06/11 | 354 | 354 | 346 | 346 | 5,000 |
2013/06/10 | 338 | 349 | 337 | 349 | 3,100 |
2013/06/07 | 350 | 350 | 330 | 336 | 3,700 |
2013/06/06 | 348 | 349 | 340 | 340 | 3,600 |
2013/06/05 | 351 | 351 | 340 | 340 | 600 |
2013/06/04 | 354 | 354 | 351 | 352 | 500 |
2013/06/03 | 353 | 353 | 352 | 352 | 200 |
2013/05/31 | 343 | 355 | 343 | 353 | 2,400 |
2013/05/30 | 343 | 343 | 343 | 343 | 100 |
2013/05/29 | 342 | 345 | 342 | 344 | 1,600 |
2013/05/28 | 349 | 351 | 340 | 341 | 3,100 |
2013/05/27 | 350 | 350 | 347 | 348 | 900 |
2013/05/24 | 350 | 350 | 348 | 348 | 1,400 |
2013/05/23 | 355 | 355 | 350 | 350 | 1,200 |
2013/05/22 | 351 | 355 | 351 | 355 | 1,000 |
2013/05/21 | 363 | 363 | 351 | 351 | 2,500 |
2013/05/20 | 360 | 363 | 358 | 358 | 2,100 |
2013/05/17 | 352 | 355 | 352 | 352 | 2,300 |
2013/05/16 | 362 | 362 | 352 | 352 | 1,600 |
2013/05/15 | 370 | 370 | 361 | 361 | 6,300 |
2013/05/14 | 360 | 367 | 353 | 364 | 3,800 |
2013/05/13 | 346 | 352 | 326 | 352 | 8,600 |
2013/05/10 | 323 | 390 | 323 | 346 | 13,100 |
2013/05/09 | 318 | 322 | 318 | 322 | 1,700 |
2013/05/08 | 325 | 325 | 316 | 317 | 9,600 |
2013/05/07 | 316 | 324 | 316 | 324 | 1,700 |
2013/05/01 | 324 | 332 | 324 | 332 | 800 |
2013/04/30 | 330 | 330 | 330 | 330 | 400 |
2013/04/26 | 338 | 338 | 338 | 338 | 100 |
2013/04/24 | 325 | 325 | 325 | 325 | 700 |
2013/04/22 | 331 | 331 | 324 | 324 | 2,300 |
2013/04/19 | 331 | 331 | 331 | 331 | 300 |
2013/04/17 | 333 | 333 | 333 | 333 | 100 |
2013/04/15 | 343 | 343 | 343 | 343 | 4,300 |
2013/04/12 | 336 | 336 | 336 | 336 | 300 |
2013/04/11 | 335 | 335 | 334 | 334 | 300 |
2013/04/10 | 336 | 338 | 336 | 338 | 300 |
2013/04/09 | 332 | 335 | 332 | 335 | 400 |
2013/04/05 | 325 | 345 | 324 | 324 | 2,800 |
2013/04/04 | 324 | 324 | 324 | 324 | 400 |
2013/04/02 | 340 | 340 | 340 | 340 | 1,000 |
2013/04/01 | 339 | 340 | 325 | 325 | 2,000 |
2013/03/29 | 340 | 340 | 331 | 331 | 1,200 |
2013/03/28 | 340 | 340 | 332 | 332 | 600 |
2013/03/27 | 330 | 340 | 329 | 340 | 3,100 |
2013/03/26 | 328 | 358 | 328 | 330 | 5,900 |
2013/03/25 | 329 | 329 | 329 | 329 | 600 |
2013/03/22 | 327 | 335 | 327 | 332 | 2,300 |
2013/03/19 | 340 | 340 | 332 | 332 | 1,200 |
2013/03/15 | 334 | 334 | 334 | 334 | 4,900 |
2013/03/14 | 332 | 332 | 330 | 330 | 1,200 |
2013/03/13 | 333 | 333 | 333 | 333 | 200 |
2013/03/12 | 333 | 333 | 331 | 331 | 500 |
2013/03/11 | 329 | 330 | 328 | 330 | 4,400 |
2013/03/08 | 328 | 328 | 328 | 328 | 100 |
2013/03/07 | 327 | 328 | 327 | 327 | 700 |
2013/03/06 | 338 | 338 | 338 | 338 | 1,700 |
2013/03/05 | 327 | 330 | 327 | 330 | 400 |
2013/03/04 | 330 | 340 | 324 | 324 | 4,800 |
2013/03/01 | 333 | 333 | 333 | 333 | 200 |
2013/02/28 | 332 | 332 | 332 | 332 | 100 |
2013/02/26 | 332 | 340 | 332 | 340 | 1,300 |
2013/02/22 | 332 | 332 | 332 | 332 | 400 |
2013/02/21 | 324 | 324 | 324 | 324 | 6,000 |
2013/02/20 | 340 | 340 | 340 | 340 | 100 |
2013/02/19 | 322 | 344 | 322 | 340 | 600 |
2013/02/18 | 340 | 345 | 340 | 345 | 400 |
2013/02/15 | 339 | 340 | 323 | 340 | 5,300 |
2013/02/13 | 330 | 331 | 330 | 330 | 2,500 |
2013/02/12 | 335 | 335 | 327 | 327 | 900 |
2013/02/07 | 330 | 330 | 330 | 330 | 100 |
2013/02/06 | 338 | 338 | 338 | 338 | 800 |
2013/02/05 | 324 | 338 | 320 | 338 | 6,200 |
2013/02/01 | 324 | 340 | 324 | 338 | 1,900 |
2013/01/31 | 336 | 340 | 314 | 340 | 3,100 |
2013/01/29 | 312 | 312 | 312 | 312 | 100 |
2013/01/25 | 320 | 320 | 320 | 320 | 300 |
2013/01/23 | 318 | 318 | 318 | 318 | 100 |
2013/01/22 | 318 | 318 | 316 | 316 | 200 |
2013/01/21 | 321 | 321 | 309 | 315 | 2,300 |
2013/01/15 | 329 | 329 | 327 | 329 | 6,100 |
2013/01/11 | 337 | 340 | 337 | 340 | 1,200 |
2013/01/10 | 334 | 338 | 334 | 338 | 600 |
2013/01/09 | 330 | 330 | 330 | 330 | 400 |
2013/01/08 | 320 | 324 | 320 | 324 | 300 |