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 |
---|---|---|---|---|---|
2005/12/30 | 581 | 581 | 580 | 581 | 500 |
2005/12/29 | 585 | 585 | 580 | 581 | 2,800 |
2005/12/28 | 580 | 580 | 580 | 580 | 300 |
2005/12/27 | 575 | 580 | 575 | 580 | 600 |
2005/12/26 | 588 | 588 | 575 | 575 | 900 |
2005/12/22 | 570 | 589 | 570 | 572 | 3,400 |
2005/12/21 | 575 | 575 | 571 | 571 | 1,700 |
2005/12/20 | 570 | 575 | 570 | 575 | 900 |
2005/12/19 | 575 | 577 | 571 | 571 | 2,100 |
2005/12/16 | 571 | 600 | 571 | 571 | 1,900 |
2005/12/15 | 600 | 600 | 571 | 571 | 9,100 |
2005/12/14 | 587 | 590 | 582 | 590 | 1,200 |
2005/12/13 | 590 | 590 | 572 | 587 | 4,600 |
2005/12/12 | 583 | 586 | 582 | 586 | 600 |
2005/12/09 | 599 | 599 | 579 | 580 | 1,100 |
2005/12/08 | 599 | 599 | 570 | 599 | 600 |
2005/12/07 | 599 | 599 | 581 | 599 | 1,800 |
2005/12/06 | 608 | 610 | 579 | 580 | 13,700 |
2005/12/05 | 585 | 590 | 580 | 590 | 1,000 |
2005/12/02 | 570 | 575 | 567 | 575 | 3,500 |
2005/12/01 | 575 | 575 | 570 | 570 | 2,400 |
2005/11/30 | 565 | 579 | 565 | 579 | 1,600 |
2005/11/29 | 583 | 590 | 580 | 590 | 1,400 |
2005/11/28 | 582 | 589 | 581 | 583 | 2,300 |
2005/11/25 | 590 | 600 | 590 | 600 | 1,700 |
2005/11/24 | 600 | 600 | 600 | 600 | 3,600 |
2005/11/22 | 600 | 601 | 600 | 600 | 5,500 |
2005/11/21 | 600 | 601 | 600 | 600 | 1,700 |
2005/11/18 | 619 | 619 | 600 | 600 | 2,000 |
2005/11/16 | 615 | 615 | 600 | 600 | 2,100 |
2005/11/15 | 617 | 617 | 616 | 616 | 4,300 |
2005/11/14 | 620 | 620 | 606 | 619 | 700 |
2005/11/11 | 610 | 620 | 610 | 620 | 1,000 |
2005/11/10 | 586 | 607 | 586 | 607 | 800 |
2005/11/09 | 609 | 609 | 589 | 589 | 800 |
2005/11/08 | 595 | 595 | 585 | 585 | 300 |
2005/11/04 | 591 | 600 | 591 | 595 | 1,200 |
2005/11/02 | 592 | 592 | 591 | 591 | 1,700 |
2005/11/01 | 592 | 592 | 592 | 592 | 500 |
2005/10/31 | 600 | 600 | 593 | 593 | 2,600 |
2005/10/28 | 600 | 600 | 600 | 600 | 300 |
2005/10/27 | 609 | 609 | 609 | 609 | 300 |
2005/10/26 | 609 | 609 | 609 | 609 | 100 |
2005/10/25 | 602 | 611 | 591 | 611 | 1,100 |
2005/10/24 | 597 | 619 | 597 | 619 | 200 |
2005/10/21 | 596 | 596 | 596 | 596 | 100 |
2005/10/20 | 596 | 596 | 596 | 596 | 200 |
2005/10/18 | 602 | 602 | 595 | 595 | 1,100 |
2005/10/17 | 625 | 625 | 620 | 623 | 4,300 |
2005/10/14 | 611 | 620 | 603 | 620 | 1,300 |
2005/10/13 | 619 | 621 | 589 | 621 | 1,700 |
2005/10/12 | 599 | 620 | 599 | 620 | 800 |
2005/10/07 | 610 | 610 | 590 | 609 | 300 |
2005/10/06 | 602 | 610 | 585 | 610 | 1,600 |
2005/10/05 | 607 | 607 | 607 | 607 | 500 |
2005/10/04 | 611 | 617 | 607 | 607 | 2,500 |
2005/10/03 | 619 | 620 | 619 | 620 | 500 |
2005/09/30 | 625 | 630 | 620 | 620 | 2,500 |
2005/09/29 | 601 | 620 | 600 | 620 | 600 |
2005/09/28 | 561 | 610 | 561 | 610 | 500 |
2005/09/27 | 620 | 640 | 570 | 570 | 1,200 |
2005/09/27 | 1 -> 2.00 分割 | ||||
2005/09/26 | 1,247 | 1,247 | 1,205 | 1,226 | 4,100 |
2005/09/22 | 1,203 | 1,249 | 1,203 | 1,245 | 4,500 |
2005/09/21 | 1,178 | 1,201 | 1,178 | 1,190 | 1,900 |
2005/09/20 | 1,180 | 1,200 | 1,176 | 1,176 | 2,400 |
2005/09/16 | 1,235 | 1,235 | 1,218 | 1,220 | 3,300 |
2005/09/15 | 1,249 | 1,249 | 1,230 | 1,235 | 5,200 |
2005/09/14 | 1,225 | 1,241 | 1,215 | 1,236 | 6,400 |
2005/09/13 | 1,230 | 1,230 | 1,221 | 1,230 | 3,700 |
2005/09/12 | 1,270 | 1,280 | 1,220 | 1,220 | 18,200 |
2005/09/09 | 1,100 | 1,300 | 1,100 | 1,250 | 51,000 |
2005/09/08 | 1,101 | 1,101 | 1,091 | 1,100 | 1,900 |
2005/09/07 | 1,105 | 1,105 | 1,100 | 1,100 | 1,400 |
2005/09/06 | 1,120 | 1,120 | 1,119 | 1,119 | 500 |
2005/09/05 | 1,123 | 1,124 | 1,120 | 1,120 | 2,000 |
2005/09/02 | 1,123 | 1,131 | 1,120 | 1,121 | 1,900 |
2005/09/01 | 1,123 | 1,131 | 1,122 | 1,123 | 1,300 |
2005/08/31 | 1,131 | 1,131 | 1,122 | 1,125 | 1,800 |
2005/08/30 | 1,131 | 1,157 | 1,130 | 1,130 | 1,900 |
2005/08/29 | 1,125 | 1,130 | 1,125 | 1,130 | 1,500 |
2005/08/26 | 1,157 | 1,157 | 1,121 | 1,121 | 3,500 |
2005/08/25 | 1,162 | 1,183 | 1,162 | 1,170 | 2,000 |
2005/08/24 | 1,165 | 1,200 | 1,160 | 1,161 | 4,200 |
2005/08/23 | 1,280 | 1,280 | 1,160 | 1,200 | 6,800 |
2005/08/19 | 1,280 | 1,280 | 1,280 | 1,280 | 300 |
2005/08/17 | 1,320 | 1,320 | 1,320 | 1,320 | 2,800 |
2005/08/15 | 1,248 | 1,412 | 1,248 | 1,412 | 2,800 |
2005/08/12 | 1,181 | 1,210 | 1,181 | 1,210 | 400 |
2005/08/11 | 1,171 | 1,171 | 1,171 | 1,171 | 100 |
2005/08/10 | 1,171 | 1,260 | 1,171 | 1,200 | 1,000 |
2005/08/09 | 1,160 | 1,160 | 1,160 | 1,160 | 100 |
2005/08/04 | 1,120 | 1,120 | 1,120 | 1,120 | 100 |
2005/08/02 | 1,220 | 1,220 | 1,220 | 1,220 | 200 |
2005/08/01 | 1,220 | 1,220 | 1,220 | 1,220 | 100 |
2005/07/29 | 1,185 | 1,260 | 1,185 | 1,220 | 600 |
2005/07/28 | 1,124 | 1,124 | 1,124 | 1,124 | 100 |
2005/07/27 | 1,180 | 1,311 | 1,090 | 1,311 | 900 |
2005/07/26 | 1,171 | 1,191 | 1,110 | 1,160 | 1,500 |
2005/07/25 | 1,100 | 1,100 | 1,002 | 1,002 | 1,800 |
2005/07/22 | 1,119 | 1,119 | 1,119 | 1,119 | 100 |
2005/07/19 | 1,299 | 1,299 | 1,199 | 1,199 | 1,000 |
2005/07/15 | 1,298 | 1,298 | 1,298 | 1,298 | 5,200 |
2005/07/13 | 1,260 | 1,260 | 1,260 | 1,260 | 100 |
2005/07/07 | 1,199 | 1,199 | 1,100 | 1,100 | 300 |
2005/07/01 | 1,123 | 1,140 | 1,123 | 1,140 | 400 |
2005/06/29 | 1,121 | 1,121 | 1,121 | 1,121 | 1,200 |
2005/06/28 | 1,099 | 1,100 | 1,083 | 1,083 | 1,200 |
2005/06/24 | 1,036 | 1,036 | 1,036 | 1,036 | 100 |
2005/06/20 | 1,035 | 1,035 | 1,035 | 1,035 | 100 |
2005/06/16 | 1,169 | 1,169 | 1,169 | 1,169 | 2,100 |
2005/06/15 | 1,179 | 1,179 | 1,133 | 1,134 | 1,800 |
2005/06/14 | 1,100 | 1,100 | 1,100 | 1,100 | 100 |
2005/06/09 | 1,060 | 1,060 | 1,060 | 1,060 | 1,100 |
2005/06/08 | 1,060 | 1,060 | 1,060 | 1,060 | 100 |
2005/05/20 | 1,050 | 1,050 | 1,050 | 1,050 | 500 |
2005/05/19 | 1,050 | 1,050 | 1,050 | 1,050 | 800 |
2005/05/17 | 1,050 | 1,050 | 1,050 | 1,050 | 100 |
2005/05/16 | 1,050 | 1,050 | 1,050 | 1,050 | 2,300 |
2005/05/13 | 1,111 | 1,111 | 1,082 | 1,082 | 200 |
2005/05/12 | 1,070 | 1,070 | 1,070 | 1,070 | 200 |
2005/05/11 | 1,022 | 1,050 | 1,022 | 1,050 | 600 |
2005/05/06 | 1,001 | 1,001 | 1,001 | 1,001 | 200 |
2005/05/02 | 980 | 980 | 980 | 980 | 200 |
2005/04/19 | 1,000 | 1,000 | 1,000 | 1,000 | 100 |
2005/04/15 | 1,050 | 1,050 | 1,050 | 1,050 | 2,300 |
2005/04/14 | 1,050 | 1,050 | 1,050 | 1,050 | 100 |
2005/04/04 | 1,030 | 1,030 | 1,030 | 1,030 | 100 |
2005/03/18 | 1,000 | 1,000 | 1,000 | 1,000 | 600 |
2005/03/17 | 1,000 | 1,000 | 1,000 | 1,000 | 1,400 |
2005/03/16 | 1,035 | 1,035 | 1,035 | 1,035 | 100 |
2005/03/15 | 1,050 | 1,050 | 1,050 | 1,050 | 2,200 |
2005/03/14 | 1,030 | 1,050 | 1,030 | 1,050 | 1,100 |
2005/03/08 | 1,011 | 1,011 | 1,011 | 1,011 | 200 |
2005/03/03 | 1,029 | 1,029 | 1,029 | 1,029 | 100 |
2005/02/24 | 1,050 | 1,050 | 1,050 | 1,050 | 100 |
2005/02/22 | 1,010 | 1,010 | 1,010 | 1,010 | 200 |
2005/02/15 | 1,068 | 1,068 | 1,068 | 1,068 | 2,300 |
2005/02/14 | 1,049 | 1,049 | 1,049 | 1,049 | 100 |
2005/02/07 | 980 | 980 | 980 | 980 | 800 |
2005/01/27 | 1,050 | 1,050 | 1,050 | 1,050 | 2,000 |
2005/01/24 | 1,100 | 1,100 | 1,100 | 1,100 | 100 |
2005/01/21 | 1,030 | 1,030 | 1,030 | 1,030 | 1,200 |
2005/01/17 | 1,080 | 1,080 | 1,080 | 1,080 | 4,000 |
2005/01/13 | 1,080 | 1,080 | 1,080 | 1,080 | 300 |
2005/01/12 | 1,050 | 1,050 | 1,050 | 1,050 | 400 |
2005/01/11 | 1,001 | 1,001 | 1,001 | 1,001 | 300 |
2005/01/04 | 1,002 | 1,002 | 1,002 | 1,002 | 100 |