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 |
---|---|---|---|---|---|
2015/12/30 | 430 | 431 | 429 | 430 | 2,000 |
2015/12/29 | 428 | 429 | 425 | 429 | 4,000 |
2015/12/28 | 423 | 429 | 423 | 428 | 2,600 |
2015/12/25 | 420 | 420 | 416 | 419 | 2,000 |
2015/12/24 | 420 | 421 | 415 | 417 | 4,300 |
2015/12/22 | 421 | 421 | 418 | 420 | 2,700 |
2015/12/21 | 420 | 422 | 417 | 421 | 3,900 |
2015/12/18 | 421 | 423 | 420 | 420 | 1,400 |
2015/12/17 | 421 | 425 | 421 | 422 | 1,400 |
2015/12/16 | 421 | 424 | 420 | 420 | 2,100 |
2015/12/15 | 424 | 424 | 418 | 423 | 6,100 |
2015/12/14 | 417 | 421 | 415 | 421 | 3,300 |
2015/12/11 | 420 | 420 | 418 | 418 | 2,000 |
2015/12/10 | 421 | 421 | 415 | 420 | 5,100 |
2015/12/09 | 420 | 420 | 415 | 418 | 1,700 |
2015/12/08 | 420 | 420 | 415 | 415 | 5,800 |
2015/12/07 | 413 | 419 | 413 | 419 | 1,900 |
2015/12/04 | 413 | 415 | 411 | 411 | 1,500 |
2015/12/03 | 417 | 417 | 400 | 411 | 9,600 |
2015/12/02 | 417 | 418 | 415 | 416 | 2,800 |
2015/12/01 | 415 | 415 | 414 | 415 | 2,200 |
2015/11/30 | 416 | 416 | 412 | 415 | 2,200 |
2015/11/27 | 410 | 412 | 409 | 409 | 2,500 |
2015/11/26 | 410 | 410 | 409 | 409 | 3,600 |
2015/11/25 | 400 | 409 | 400 | 404 | 3,800 |
2015/11/24 | 399 | 400 | 396 | 397 | 6,000 |
2015/11/20 | 392 | 395 | 389 | 392 | 12,300 |
2015/11/19 | 392 | 393 | 388 | 389 | 8,800 |
2015/11/18 | 394 | 397 | 388 | 392 | 17,700 |
2015/11/17 | 393 | 394 | 391 | 394 | 9,800 |
2015/11/16 | 395 | 396 | 393 | 393 | 13,900 |
2015/11/13 | 396 | 397 | 394 | 395 | 7,600 |
2015/11/12 | 398 | 399 | 396 | 396 | 5,500 |
2015/11/11 | 396 | 399 | 396 | 398 | 4,000 |
2015/11/10 | 392 | 396 | 392 | 395 | 3,900 |
2015/11/09 | 396 | 398 | 391 | 391 | 15,500 |
2015/11/06 | 402 | 402 | 394 | 394 | 11,700 |
2015/11/05 | 402 | 402 | 400 | 401 | 1,800 |
2015/11/04 | 404 | 404 | 402 | 402 | 1,400 |
2015/11/02 | 406 | 406 | 395 | 399 | 9,400 |
2015/10/30 | 401 | 402 | 397 | 400 | 3,900 |
2015/10/29 | 404 | 405 | 398 | 400 | 10,900 |
2015/10/28 | 405 | 405 | 403 | 404 | 1,200 |
2015/10/27 | 405 | 406 | 403 | 403 | 2,400 |
2015/10/26 | 403 | 405 | 400 | 404 | 12,300 |
2015/10/23 | 409 | 409 | 401 | 402 | 9,700 |
2015/10/22 | 407 | 410 | 402 | 403 | 6,800 |
2015/10/21 | 413 | 413 | 404 | 404 | 13,300 |
2015/10/20 | 419 | 420 | 412 | 413 | 3,200 |
2015/10/19 | 419 | 421 | 419 | 419 | 1,600 |
2015/10/16 | 419 | 420 | 415 | 419 | 7,900 |
2015/10/15 | 419 | 420 | 418 | 419 | 6,500 |
2015/10/14 | 418 | 421 | 418 | 418 | 4,400 |
2015/10/13 | 424 | 424 | 416 | 418 | 6,200 |
2015/10/09 | 430 | 430 | 419 | 419 | 8,900 |
2015/10/08 | 429 | 429 | 424 | 425 | 1,700 |
2015/10/07 | 427 | 428 | 424 | 425 | 5,900 |
2015/10/06 | 431 | 431 | 428 | 428 | 2,600 |
2015/10/05 | 431 | 431 | 430 | 431 | 3,200 |
2015/10/02 | 435 | 435 | 431 | 431 | 2,500 |
2015/10/01 | 435 | 435 | 435 | 435 | 900 |
2015/09/30 | 440 | 440 | 435 | 435 | 2,600 |
2015/09/29 | 451 | 452 | 440 | 440 | 3,900 |
2015/09/28 | 447 | 447 | 443 | 447 | 800 |
2015/09/25 | 446 | 449 | 442 | 442 | 800 |
2015/09/24 | 449 | 449 | 441 | 442 | 2,000 |
2015/09/18 | 446 | 447 | 444 | 444 | 700 |
2015/09/17 | 447 | 447 | 446 | 447 | 2,300 |
2015/09/16 | 445 | 447 | 445 | 447 | 2,600 |
2015/09/15 | 445 | 446 | 445 | 446 | 4,600 |
2015/09/14 | 449 | 449 | 442 | 445 | 2,300 |
2015/09/11 | 441 | 448 | 441 | 448 | 800 |
2015/09/10 | 438 | 440 | 438 | 440 | 1,300 |
2015/09/09 | 439 | 439 | 436 | 438 | 800 |
2015/09/08 | 438 | 438 | 431 | 431 | 500 |
2015/09/07 | 437 | 437 | 431 | 436 | 1,700 |
2015/09/04 | 440 | 440 | 436 | 437 | 700 |
2015/09/03 | 440 | 441 | 436 | 437 | 500 |
2015/09/02 | 434 | 440 | 430 | 440 | 3,500 |
2015/09/01 | 448 | 448 | 440 | 441 | 2,300 |
2015/08/31 | 447 | 450 | 446 | 450 | 800 |
2015/08/28 | 446 | 447 | 446 | 447 | 800 |
2015/08/27 | 454 | 454 | 440 | 441 | 1,200 |
2015/08/26 | 430 | 446 | 430 | 443 | 1,700 |
2015/08/25 | 412 | 447 | 409 | 418 | 6,000 |
2015/08/24 | 441 | 450 | 438 | 438 | 7,100 |
2015/08/21 | 445 | 450 | 445 | 445 | 1,600 |
2015/08/20 | 452 | 452 | 445 | 445 | 1,400 |
2015/08/19 | 451 | 453 | 451 | 452 | 500 |
2015/08/18 | 450 | 451 | 449 | 451 | 800 |
2015/08/17 | 450 | 450 | 449 | 449 | 4,100 |
2015/08/14 | 448 | 450 | 446 | 449 | 2,200 |
2015/08/13 | 442 | 448 | 442 | 448 | 400 |
2015/08/12 | 441 | 445 | 441 | 442 | 4,200 |
2015/08/11 | 442 | 446 | 441 | 441 | 3,700 |
2015/08/10 | 450 | 450 | 441 | 441 | 8,300 |
2015/08/07 | 453 | 455 | 450 | 450 | 4,600 |
2015/08/06 | 455 | 459 | 453 | 453 | 700 |
2015/08/05 | 450 | 458 | 450 | 455 | 2,000 |
2015/08/04 | 467 | 468 | 441 | 450 | 13,900 |
2015/08/03 | 466 | 500 | 463 | 467 | 12,200 |
2015/07/31 | 464 | 466 | 461 | 466 | 800 |
2015/07/30 | 462 | 463 | 460 | 460 | 2,000 |
2015/07/29 | 465 | 465 | 462 | 462 | 400 |
2015/07/28 | 464 | 464 | 459 | 462 | 3,200 |
2015/07/27 | 465 | 467 | 464 | 464 | 1,000 |
2015/07/24 | 466 | 467 | 465 | 465 | 1,000 |
2015/07/23 | 465 | 466 | 461 | 465 | 1,400 |
2015/07/22 | 460 | 465 | 460 | 460 | 500 |
2015/07/21 | 458 | 467 | 458 | 461 | 700 |
2015/07/17 | 469 | 469 | 455 | 457 | 4,600 |
2015/07/16 | 465 | 469 | 462 | 469 | 3,200 |
2015/07/15 | 467 | 467 | 459 | 465 | 5,800 |
2015/07/14 | 459 | 460 | 459 | 460 | 3,900 |
2015/07/13 | 454 | 455 | 454 | 455 | 800 |
2015/07/10 | 452 | 455 | 452 | 453 | 1,500 |
2015/07/09 | 456 | 458 | 450 | 452 | 7,200 |
2015/07/08 | 464 | 464 | 458 | 458 | 1,100 |
2015/07/07 | 460 | 461 | 458 | 460 | 1,700 |
2015/07/06 | 460 | 465 | 459 | 459 | 1,300 |
2015/07/03 | 459 | 463 | 459 | 459 | 900 |
2015/07/02 | 471 | 474 | 458 | 458 | 14,700 |
2015/07/01 | 466 | 473 | 466 | 471 | 2,900 |
2015/06/30 | 477 | 477 | 463 | 467 | 6,200 |
2015/06/29 | 470 | 470 | 462 | 464 | 4,200 |
2015/06/26 | 469 | 471 | 469 | 471 | 900 |
2015/06/25 | 470 | 470 | 469 | 469 | 700 |
2015/06/24 | 467 | 469 | 467 | 469 | 300 |
2015/06/23 | 470 | 470 | 466 | 466 | 2,600 |
2015/06/22 | 466 | 470 | 465 | 470 | 800 |
2015/06/19 | 470 | 470 | 463 | 463 | 1,100 |
2015/06/18 | 466 | 466 | 462 | 462 | 1,000 |
2015/06/17 | 468 | 469 | 465 | 465 | 1,100 |
2015/06/16 | 467 | 469 | 467 | 469 | 300 |
2015/06/15 | 469 | 469 | 463 | 463 | 4,500 |
2015/06/12 | 464 | 466 | 463 | 465 | 2,000 |
2015/06/11 | 465 | 465 | 463 | 463 | 1,600 |
2015/06/10 | 469 | 469 | 461 | 467 | 3,900 |
2015/06/09 | 460 | 465 | 460 | 460 | 2,300 |
2015/06/08 | 461 | 462 | 460 | 460 | 700 |
2015/06/05 | 462 | 463 | 460 | 461 | 800 |
2015/06/04 | 460 | 463 | 460 | 462 | 300 |
2015/06/03 | 462 | 462 | 462 | 462 | 100 |
2015/06/02 | 460 | 464 | 459 | 464 | 600 |
2015/06/01 | 461 | 461 | 460 | 460 | 600 |
2015/05/29 | 460 | 462 | 460 | 461 | 300 |
2015/05/28 | 462 | 462 | 460 | 460 | 700 |
2015/05/27 | 465 | 465 | 462 | 462 | 900 |
2015/05/26 | 463 | 465 | 462 | 465 | 700 |
2015/05/25 | 464 | 464 | 463 | 463 | 800 |
2015/05/22 | 464 | 464 | 464 | 464 | 900 |
2015/05/21 | 462 | 463 | 462 | 463 | 1,000 |
2015/05/20 | 463 | 463 | 461 | 461 | 500 |
2015/05/19 | 463 | 463 | 460 | 463 | 600 |
2015/05/18 | 456 | 462 | 456 | 462 | 1,000 |
2015/05/15 | 455 | 456 | 455 | 456 | 4,300 |
2015/05/14 | 463 | 463 | 459 | 459 | 4,000 |
2015/05/13 | 461 | 461 | 460 | 460 | 500 |
2015/05/12 | 459 | 461 | 457 | 459 | 1,300 |
2015/05/11 | 455 | 457 | 455 | 456 | 1,200 |
2015/05/08 | 455 | 455 | 454 | 454 | 300 |
2015/05/07 | 450 | 454 | 450 | 454 | 900 |
2015/05/01 | 450 | 452 | 450 | 450 | 3,500 |
2015/04/30 | 454 | 454 | 452 | 454 | 900 |
2015/04/28 | 454 | 454 | 452 | 454 | 700 |
2015/04/27 | 451 | 454 | 450 | 454 | 1,200 |
2015/04/24 | 455 | 455 | 451 | 451 | 1,300 |
2015/04/23 | 453 | 455 | 453 | 455 | 300 |
2015/04/22 | 453 | 453 | 453 | 453 | 700 |
2015/04/21 | 452 | 454 | 452 | 453 | 1,200 |
2015/04/20 | 456 | 457 | 453 | 453 | 1,900 |
2015/04/17 | 458 | 458 | 456 | 456 | 800 |
2015/04/16 | 456 | 459 | 456 | 459 | 700 |
2015/04/15 | 456 | 461 | 456 | 458 | 4,500 |
2015/04/14 | 457 | 459 | 456 | 459 | 1,900 |
2015/04/13 | 459 | 460 | 452 | 457 | 4,400 |
2015/04/10 | 459 | 460 | 458 | 459 | 2,200 |
2015/04/09 | 459 | 459 | 458 | 458 | 1,100 |
2015/04/08 | 458 | 459 | 455 | 459 | 2,200 |
2015/04/07 | 463 | 463 | 457 | 457 | 1,400 |
2015/04/06 | 460 | 462 | 460 | 462 | 1,800 |
2015/04/03 | 456 | 460 | 456 | 460 | 900 |
2015/04/02 | 456 | 458 | 455 | 456 | 1,100 |
2015/04/01 | 458 | 458 | 454 | 456 | 2,000 |
2015/03/31 | 463 | 463 | 458 | 458 | 1,900 |
2015/03/30 | 459 | 465 | 458 | 459 | 5,000 |
2015/03/27 | 468 | 480 | 458 | 459 | 29,100 |
2015/03/26 | 505 | 515 | 503 | 515 | 11,900 |
2015/03/25 | 504 | 505 | 503 | 505 | 5,800 |
2015/03/24 | 500 | 504 | 500 | 504 | 3,700 |
2015/03/23 | 500 | 501 | 499 | 501 | 7,600 |
2015/03/20 | 499 | 500 | 497 | 500 | 5,100 |
2015/03/19 | 499 | 499 | 497 | 499 | 4,400 |
2015/03/18 | 500 | 500 | 498 | 499 | 4,000 |
2015/03/17 | 500 | 500 | 499 | 500 | 3,500 |
2015/03/16 | 500 | 501 | 499 | 500 | 6,700 |
2015/03/13 | 499 | 499 | 498 | 499 | 2,900 |
2015/03/12 | 499 | 499 | 495 | 499 | 3,800 |
2015/03/11 | 498 | 499 | 496 | 499 | 4,000 |
2015/03/10 | 500 | 501 | 497 | 498 | 4,200 |
2015/03/09 | 494 | 500 | 494 | 500 | 5,500 |
2015/03/06 | 492 | 493 | 492 | 493 | 2,600 |
2015/03/05 | 493 | 493 | 491 | 493 | 3,400 |
2015/03/04 | 493 | 493 | 491 | 493 | 3,400 |
2015/03/03 | 491 | 492 | 490 | 492 | 3,900 |
2015/03/02 | 491 | 493 | 485 | 490 | 9,600 |
2015/02/27 | 489 | 490 | 486 | 486 | 3,300 |
2015/02/26 | 489 | 489 | 482 | 488 | 4,900 |
2015/02/25 | 488 | 489 | 483 | 488 | 2,900 |
2015/02/24 | 485 | 487 | 484 | 484 | 2,100 |
2015/02/23 | 484 | 485 | 481 | 481 | 2,400 |
2015/02/20 | 480 | 481 | 475 | 478 | 3,600 |
2015/02/19 | 482 | 486 | 482 | 483 | 1,500 |
2015/02/18 | 476 | 486 | 476 | 482 | 4,800 |
2015/02/17 | 490 | 490 | 485 | 485 | 2,200 |
2015/02/16 | 490 | 490 | 486 | 486 | 4,700 |
2015/02/13 | 485 | 489 | 480 | 488 | 6,000 |
2015/02/12 | 482 | 485 | 478 | 485 | 3,000 |
2015/02/10 | 484 | 485 | 476 | 480 | 2,500 |
2015/02/09 | 491 | 491 | 476 | 476 | 8,200 |
2015/02/06 | 489 | 490 | 487 | 489 | 1,100 |
2015/02/05 | 490 | 490 | 486 | 486 | 1,100 |
2015/02/04 | 488 | 489 | 486 | 489 | 800 |
2015/02/03 | 489 | 489 | 485 | 485 | 700 |
2015/02/02 | 489 | 490 | 484 | 484 | 2,400 |
2015/01/30 | 490 | 490 | 487 | 488 | 700 |
2015/01/29 | 486 | 487 | 486 | 486 | 1,000 |
2015/01/28 | 484 | 489 | 484 | 487 | 1,100 |
2015/01/27 | 484 | 489 | 484 | 487 | 2,300 |
2015/01/26 | 485 | 490 | 485 | 490 | 800 |
2015/01/23 | 484 | 490 | 484 | 484 | 1,200 |
2015/01/22 | 487 | 487 | 484 | 484 | 900 |
2015/01/21 | 486 | 487 | 486 | 486 | 1,400 |
2015/01/20 | 490 | 490 | 486 | 490 | 800 |
2015/01/19 | 490 | 490 | 482 | 490 | 1,300 |
2015/01/16 | 482 | 489 | 481 | 485 | 1,500 |
2015/01/15 | 490 | 490 | 481 | 481 | 5,200 |
2015/01/14 | 485 | 485 | 481 | 485 | 2,600 |
2015/01/13 | 496 | 496 | 484 | 485 | 2,400 |
2015/01/09 | 486 | 486 | 483 | 485 | 2,000 |
2015/01/08 | 486 | 486 | 483 | 486 | 3,300 |
2015/01/07 | 480 | 486 | 476 | 486 | 2,200 |
2015/01/06 | 480 | 480 | 478 | 480 | 2,300 |
2015/01/05 | 480 | 482 | 478 | 479 | 4,200 |