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 |
---|---|---|---|---|---|
2014/12/30 | 480 | 480 | 476 | 480 | 3,100 |
2014/12/29 | 475 | 475 | 474 | 475 | 2,400 |
2014/12/26 | 470 | 475 | 470 | 475 | 1,100 |
2014/12/25 | 463 | 470 | 453 | 470 | 2,100 |
2014/12/24 | 475 | 475 | 465 | 471 | 2,300 |
2014/12/22 | 475 | 475 | 471 | 475 | 1,600 |
2014/12/19 | 478 | 478 | 471 | 475 | 1,900 |
2014/12/18 | 476 | 476 | 470 | 470 | 800 |
2014/12/17 | 479 | 479 | 475 | 476 | 600 |
2014/12/16 | 468 | 479 | 468 | 468 | 1,200 |
2014/12/15 | 480 | 480 | 468 | 468 | 3,900 |
2014/12/12 | 468 | 469 | 462 | 469 | 2,500 |
2014/12/11 | 470 | 470 | 462 | 468 | 3,600 |
2014/12/10 | 464 | 469 | 459 | 459 | 1,200 |
2014/12/09 | 459 | 460 | 458 | 459 | 4,200 |
2014/12/08 | 460 | 460 | 458 | 460 | 2,300 |
2014/12/05 | 457 | 460 | 455 | 460 | 3,900 |
2014/12/04 | 455 | 470 | 453 | 460 | 2,100 |
2014/12/03 | 448 | 452 | 448 | 452 | 500 |
2014/12/02 | 448 | 450 | 447 | 450 | 1,800 |
2014/12/01 | 449 | 451 | 447 | 450 | 1,400 |
2014/11/28 | 445 | 448 | 444 | 448 | 1,300 |
2014/11/27 | 441 | 445 | 441 | 444 | 800 |
2014/11/26 | 440 | 442 | 440 | 441 | 600 |
2014/11/25 | 438 | 442 | 438 | 442 | 1,200 |
2014/11/21 | 440 | 440 | 436 | 438 | 1,500 |
2014/11/20 | 439 | 440 | 436 | 440 | 1,400 |
2014/11/19 | 436 | 438 | 435 | 438 | 1,600 |
2014/11/18 | 437 | 437 | 435 | 435 | 600 |
2014/11/17 | 438 | 438 | 435 | 437 | 4,300 |
2014/11/14 | 431 | 440 | 430 | 440 | 11,200 |
2014/11/13 | 442 | 442 | 438 | 440 | 2,700 |
2014/11/12 | 442 | 442 | 441 | 441 | 1,400 |
2014/11/11 | 442 | 442 | 441 | 441 | 1,000 |
2014/11/10 | 441 | 445 | 440 | 441 | 1,500 |
2014/11/07 | 445 | 445 | 441 | 441 | 300 |
2014/11/06 | 438 | 444 | 438 | 440 | 1,100 |
2014/11/05 | 440 | 440 | 433 | 438 | 700 |
2014/11/04 | 445 | 445 | 439 | 443 | 1,700 |
2014/10/31 | 431 | 440 | 431 | 440 | 900 |
2014/10/30 | 439 | 439 | 430 | 430 | 800 |
2014/10/29 | 436 | 439 | 436 | 439 | 400 |
2014/10/28 | 434 | 436 | 434 | 436 | 600 |
2014/10/27 | 435 | 435 | 435 | 435 | 200 |
2014/10/24 | 437 | 437 | 434 | 434 | 200 |
2014/10/22 | 434 | 434 | 434 | 434 | 200 |
2014/10/21 | 424 | 424 | 423 | 423 | 600 |
2014/10/20 | 425 | 430 | 421 | 425 | 2,000 |
2014/10/17 | 421 | 428 | 421 | 425 | 2,300 |
2014/10/16 | 436 | 436 | 427 | 428 | 1,400 |
2014/10/15 | 435 | 439 | 428 | 428 | 8,100 |
2014/10/14 | 438 | 440 | 433 | 440 | 2,900 |
2014/10/10 | 446 | 446 | 435 | 435 | 3,400 |
2014/10/09 | 449 | 449 | 446 | 446 | 1,100 |
2014/10/08 | 442 | 449 | 441 | 443 | 600 |
2014/10/07 | 440 | 445 | 440 | 442 | 400 |
2014/10/06 | 444 | 446 | 440 | 440 | 2,700 |
2014/10/03 | 439 | 443 | 439 | 443 | 1,000 |
2014/10/02 | 438 | 439 | 437 | 439 | 900 |
2014/10/01 | 442 | 443 | 439 | 439 | 2,100 |
2014/09/30 | 447 | 447 | 441 | 442 | 1,200 |
2014/09/29 | 438 | 440 | 438 | 440 | 400 |
2014/09/26 | 440 | 440 | 438 | 438 | 600 |
2014/09/25 | 444 | 444 | 440 | 440 | 1,300 |
2014/09/24 | 443 | 445 | 441 | 445 | 4,100 |
2014/09/22 | 443 | 445 | 442 | 445 | 1,400 |
2014/09/19 | 440 | 444 | 440 | 442 | 900 |
2014/09/18 | 440 | 445 | 437 | 437 | 600 |
2014/09/17 | 440 | 440 | 440 | 440 | 400 |
2014/09/16 | 447 | 449 | 440 | 440 | 5,200 |
2014/09/12 | 442 | 445 | 435 | 445 | 2,800 |
2014/09/11 | 437 | 442 | 430 | 430 | 1,700 |
2014/09/10 | 440 | 441 | 437 | 437 | 1,600 |
2014/09/09 | 437 | 439 | 435 | 438 | 800 |
2014/09/08 | 436 | 437 | 433 | 437 | 900 |
2014/09/05 | 435 | 435 | 431 | 434 | 1,200 |
2014/09/04 | 430 | 435 | 425 | 430 | 1,900 |
2014/09/03 | 430 | 434 | 430 | 431 | 1,000 |
2014/09/02 | 429 | 429 | 426 | 426 | 400 |
2014/09/01 | 432 | 432 | 430 | 430 | 700 |
2014/08/29 | 422 | 428 | 422 | 423 | 300 |
2014/08/28 | 430 | 430 | 430 | 430 | 100 |
2014/08/27 | 432 | 432 | 425 | 425 | 1,000 |
2014/08/26 | 429 | 430 | 426 | 429 | 1,100 |
2014/08/25 | 430 | 430 | 428 | 428 | 600 |
2014/08/22 | 420 | 425 | 420 | 425 | 600 |
2014/08/21 | 418 | 419 | 418 | 419 | 900 |
2014/08/20 | 420 | 420 | 419 | 419 | 200 |
2014/08/19 | 427 | 427 | 410 | 420 | 4,700 |
2014/08/18 | 426 | 446 | 420 | 420 | 8,200 |
2014/08/15 | 425 | 426 | 425 | 425 | 4,400 |
2014/08/14 | 416 | 425 | 416 | 425 | 3,500 |
2014/08/13 | 429 | 429 | 426 | 426 | 1,200 |
2014/08/12 | 430 | 430 | 426 | 426 | 1,200 |
2014/08/11 | 423 | 426 | 423 | 425 | 500 |
2014/08/08 | 420 | 421 | 418 | 418 | 600 |
2014/08/07 | 420 | 420 | 420 | 420 | 500 |
2014/08/06 | 422 | 425 | 422 | 424 | 700 |
2014/08/05 | 425 | 425 | 423 | 423 | 700 |
2014/08/04 | 424 | 425 | 423 | 423 | 900 |
2014/08/01 | 424 | 425 | 417 | 420 | 700 |
2014/07/31 | 423 | 424 | 419 | 420 | 400 |
2014/07/30 | 420 | 423 | 417 | 423 | 4,300 |
2014/07/29 | 424 | 425 | 423 | 423 | 700 |
2014/07/28 | 425 | 428 | 423 | 423 | 600 |
2014/07/25 | 422 | 423 | 422 | 422 | 600 |
2014/07/24 | 428 | 428 | 426 | 428 | 400 |
2014/07/23 | 424 | 425 | 424 | 425 | 600 |
2014/07/22 | 421 | 424 | 421 | 424 | 600 |
2014/07/18 | 425 | 425 | 420 | 421 | 1,400 |
2014/07/17 | 429 | 429 | 425 | 425 | 1,000 |
2014/07/16 | 425 | 428 | 425 | 427 | 800 |
2014/07/15 | 429 | 429 | 425 | 425 | 3,600 |
2014/07/14 | 418 | 423 | 417 | 423 | 2,000 |
2014/07/11 | 415 | 417 | 415 | 416 | 1,300 |
2014/07/10 | 416 | 416 | 415 | 416 | 400 |
2014/07/09 | 416 | 416 | 413 | 413 | 900 |
2014/07/08 | 412 | 415 | 412 | 415 | 1,100 |
2014/07/07 | 414 | 414 | 411 | 411 | 1,500 |
2014/07/04 | 415 | 415 | 410 | 411 | 900 |
2014/07/03 | 410 | 413 | 410 | 413 | 400 |
2014/07/02 | 417 | 417 | 410 | 410 | 1,500 |
2014/07/01 | 420 | 420 | 412 | 413 | 5,000 |
2014/06/30 | 408 | 410 | 408 | 408 | 1,700 |
2014/06/27 | 409 | 409 | 407 | 408 | 1,100 |
2014/06/26 | 409 | 409 | 405 | 405 | 1,500 |
2014/06/25 | 400 | 401 | 399 | 400 | 2,700 |
2014/06/24 | 400 | 400 | 399 | 399 | 4,600 |
2014/06/23 | 400 | 400 | 395 | 397 | 2,600 |
2014/06/20 | 399 | 399 | 391 | 399 | 1,800 |
2014/06/19 | 396 | 398 | 396 | 398 | 1,400 |
2014/06/18 | 395 | 395 | 394 | 395 | 300 |
2014/06/17 | 390 | 395 | 390 | 394 | 5,000 |
2014/06/16 | 400 | 400 | 398 | 398 | 4,200 |
2014/06/13 | 400 | 400 | 400 | 400 | 2,200 |
2014/06/12 | 408 | 410 | 400 | 400 | 3,100 |
2014/06/11 | 412 | 412 | 400 | 408 | 4,200 |
2014/06/10 | 400 | 401 | 400 | 400 | 1,000 |
2014/06/09 | 393 | 400 | 393 | 399 | 400 |
2014/06/06 | 390 | 393 | 389 | 390 | 700 |
2014/06/05 | 395 | 395 | 390 | 390 | 700 |
2014/06/04 | 396 | 398 | 392 | 395 | 1,000 |
2014/06/03 | 397 | 397 | 395 | 395 | 600 |
2014/06/02 | 389 | 391 | 387 | 388 | 1,300 |
2014/05/30 | 386 | 388 | 383 | 388 | 900 |
2014/05/29 | 381 | 385 | 381 | 385 | 1,100 |
2014/05/28 | 380 | 381 | 380 | 381 | 900 |
2014/05/27 | 380 | 381 | 379 | 379 | 1,500 |
2014/05/26 | 381 | 381 | 380 | 380 | 2,100 |
2014/05/23 | 380 | 383 | 378 | 381 | 1,200 |
2014/05/22 | 383 | 383 | 380 | 380 | 900 |
2014/05/21 | 393 | 393 | 380 | 380 | 4,100 |
2014/05/20 | 392 | 392 | 379 | 380 | 4,200 |
2014/05/19 | 390 | 392 | 389 | 392 | 900 |
2014/05/16 | 394 | 394 | 391 | 391 | 500 |
2014/05/15 | 392 | 395 | 391 | 391 | 5,100 |
2014/05/14 | 397 | 399 | 392 | 399 | 1,400 |
2014/05/13 | 403 | 405 | 390 | 390 | 4,100 |
2014/05/12 | 399 | 400 | 395 | 395 | 600 |
2014/05/09 | 390 | 391 | 390 | 391 | 200 |
2014/05/08 | 398 | 399 | 390 | 390 | 2,500 |
2014/05/07 | 397 | 398 | 396 | 396 | 600 |
2014/05/02 | 396 | 400 | 396 | 396 | 1,200 |
2014/05/01 | 399 | 400 | 399 | 400 | 300 |
2014/04/30 | 400 | 400 | 399 | 399 | 500 |
2014/04/28 | 400 | 400 | 397 | 400 | 900 |
2014/04/25 | 402 | 402 | 400 | 400 | 200 |
2014/04/24 | 403 | 404 | 402 | 402 | 400 |
2014/04/22 | 398 | 403 | 398 | 403 | 400 |
2014/04/21 | 398 | 401 | 398 | 401 | 700 |
2014/04/18 | 401 | 402 | 400 | 401 | 1,500 |
2014/04/17 | 402 | 402 | 400 | 400 | 300 |
2014/04/16 | 398 | 400 | 398 | 400 | 300 |
2014/04/15 | 403 | 403 | 398 | 398 | 4,200 |
2014/04/14 | 396 | 403 | 395 | 403 | 2,200 |
2014/04/11 | 393 | 395 | 393 | 395 | 1,100 |
2014/04/10 | 393 | 394 | 392 | 393 | 800 |
2014/04/09 | 398 | 398 | 391 | 391 | 2,600 |
2014/04/08 | 398 | 399 | 395 | 398 | 1,900 |
2014/04/07 | 398 | 399 | 397 | 399 | 1,300 |
2014/04/04 | 401 | 401 | 401 | 401 | 500 |
2014/04/03 | 400 | 402 | 398 | 398 | 2,200 |
2014/04/02 | 400 | 402 | 395 | 396 | 3,400 |
2014/04/01 | 404 | 404 | 400 | 400 | 4,500 |
2014/03/31 | 406 | 407 | 403 | 403 | 1,400 |
2014/03/28 | 406 | 406 | 403 | 405 | 3,900 |
2014/03/27 | 409 | 412 | 402 | 406 | 16,200 |
2014/03/26 | 465 | 468 | 465 | 468 | 7,200 |
2014/03/25 | 469 | 469 | 465 | 465 | 4,400 |
2014/03/24 | 469 | 470 | 464 | 466 | 4,600 |
2014/03/20 | 461 | 466 | 461 | 463 | 1,500 |
2014/03/19 | 465 | 468 | 460 | 462 | 2,400 |
2014/03/18 | 460 | 464 | 460 | 461 | 1,200 |
2014/03/17 | 467 | 468 | 461 | 461 | 4,700 |
2014/03/14 | 454 | 455 | 452 | 455 | 2,200 |
2014/03/13 | 455 | 455 | 452 | 454 | 1,800 |
2014/03/12 | 455 | 455 | 453 | 453 | 2,000 |
2014/03/11 | 455 | 455 | 452 | 453 | 1,500 |
2014/03/10 | 455 | 460 | 451 | 452 | 3,200 |
2014/03/07 | 449 | 450 | 449 | 450 | 900 |
2014/03/06 | 450 | 450 | 448 | 448 | 1,500 |
2014/03/05 | 450 | 450 | 448 | 449 | 3,100 |
2014/03/04 | 450 | 450 | 448 | 450 | 2,100 |
2014/03/03 | 450 | 450 | 445 | 447 | 1,500 |
2014/02/28 | 442 | 444 | 440 | 442 | 1,300 |
2014/02/27 | 441 | 441 | 435 | 437 | 2,100 |
2014/02/26 | 446 | 449 | 438 | 443 | 4,200 |
2014/02/25 | 449 | 449 | 434 | 440 | 2,500 |
2014/02/24 | 449 | 450 | 441 | 441 | 1,000 |
2014/02/21 | 443 | 444 | 439 | 439 | 1,100 |
2014/02/20 | 435 | 437 | 435 | 435 | 700 |
2014/02/19 | 442 | 442 | 432 | 435 | 1,300 |
2014/02/18 | 440 | 449 | 440 | 440 | 1,300 |
2014/02/17 | 449 | 449 | 443 | 443 | 4,100 |
2014/02/14 | 449 | 450 | 444 | 450 | 1,100 |
2014/02/13 | 443 | 446 | 443 | 446 | 1,300 |
2014/02/12 | 443 | 443 | 441 | 442 | 800 |
2014/02/10 | 443 | 443 | 435 | 443 | 3,100 |
2014/02/07 | 436 | 443 | 435 | 443 | 700 |
2014/02/06 | 430 | 431 | 428 | 428 | 900 |
2014/02/05 | 433 | 433 | 426 | 428 | 1,500 |
2014/02/04 | 431 | 434 | 422 | 434 | 5,300 |
2014/02/03 | 433 | 443 | 431 | 435 | 1,700 |
2014/01/31 | 442 | 444 | 435 | 435 | 1,500 |
2014/01/30 | 441 | 442 | 436 | 437 | 2,200 |
2014/01/29 | 434 | 445 | 434 | 437 | 4,600 |
2014/01/28 | 429 | 432 | 429 | 432 | 1,700 |
2014/01/27 | 432 | 432 | 430 | 431 | 3,500 |
2014/01/24 | 439 | 440 | 434 | 434 | 5,000 |
2014/01/23 | 445 | 510 | 439 | 439 | 22,300 |
2014/01/22 | 440 | 440 | 439 | 439 | 3,400 |
2014/01/21 | 439 | 440 | 439 | 440 | 1,500 |
2014/01/20 | 439 | 440 | 436 | 440 | 3,800 |
2014/01/17 | 440 | 440 | 437 | 439 | 1,100 |
2014/01/16 | 438 | 439 | 434 | 436 | 1,400 |
2014/01/15 | 440 | 440 | 433 | 433 | 4,900 |
2014/01/14 | 430 | 439 | 430 | 439 | 3,300 |
2014/01/10 | 429 | 430 | 429 | 430 | 3,500 |
2014/01/09 | 429 | 430 | 426 | 427 | 1,800 |
2014/01/08 | 426 | 429 | 421 | 429 | 1,800 |
2014/01/07 | 411 | 420 | 411 | 419 | 1,600 |
2014/01/06 | 419 | 430 | 407 | 407 | 4,000 |