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 |
---|---|---|---|---|---|
2016/12/30 | 433 | 434 | 432 | 434 | 3,200 |
2016/12/29 | 435 | 435 | 432 | 433 | 1,900 |
2016/12/28 | 432 | 435 | 430 | 435 | 1,500 |
2016/12/27 | 432 | 432 | 430 | 432 | 3,400 |
2016/12/26 | 432 | 434 | 432 | 432 | 3,100 |
2016/12/22 | 436 | 436 | 433 | 434 | 2,500 |
2016/12/21 | 436 | 438 | 436 | 436 | 3,000 |
2016/12/20 | 441 | 441 | 438 | 439 | 1,900 |
2016/12/19 | 439 | 441 | 439 | 441 | 1,500 |
2016/12/16 | 440 | 441 | 439 | 439 | 6,100 |
2016/12/15 | 440 | 440 | 438 | 438 | 5,000 |
2016/12/14 | 439 | 441 | 439 | 440 | 2,200 |
2016/12/13 | 437 | 440 | 437 | 439 | 2,600 |
2016/12/12 | 437 | 439 | 436 | 437 | 3,000 |
2016/12/09 | 437 | 437 | 435 | 435 | 3,300 |
2016/12/08 | 435 | 435 | 432 | 433 | 2,200 |
2016/12/07 | 435 | 435 | 432 | 433 | 3,300 |
2016/12/06 | 435 | 435 | 433 | 434 | 4,700 |
2016/12/05 | 432 | 433 | 430 | 433 | 2,800 |
2016/12/02 | 430 | 431 | 429 | 430 | 1,000 |
2016/12/01 | 429 | 432 | 429 | 429 | 2,400 |
2016/11/30 | 429 | 430 | 429 | 430 | 1,000 |
2016/11/29 | 425 | 430 | 425 | 429 | 5,200 |
2016/11/28 | 427 | 429 | 426 | 428 | 2,300 |
2016/11/25 | 428 | 429 | 425 | 427 | 1,800 |
2016/11/24 | 429 | 429 | 426 | 428 | 1,100 |
2016/11/22 | 425 | 428 | 425 | 428 | 1,100 |
2016/11/21 | 428 | 429 | 425 | 426 | 2,000 |
2016/11/18 | 428 | 428 | 426 | 428 | 6,200 |
2016/11/17 | 426 | 428 | 426 | 428 | 1,400 |
2016/11/16 | 423 | 426 | 423 | 426 | 1,400 |
2016/11/15 | 426 | 427 | 423 | 423 | 10,200 |
2016/11/14 | 423 | 423 | 421 | 423 | 5,600 |
2016/11/11 | 421 | 424 | 418 | 423 | 2,400 |
2016/11/10 | 416 | 421 | 415 | 421 | 1,900 |
2016/11/09 | 419 | 419 | 408 | 410 | 6,600 |
2016/11/08 | 425 | 425 | 419 | 419 | 800 |
2016/11/07 | 422 | 424 | 416 | 417 | 1,500 |
2016/11/04 | 417 | 419 | 417 | 417 | 1,100 |
2016/11/02 | 423 | 425 | 417 | 417 | 1,500 |
2016/11/01 | 424 | 424 | 420 | 420 | 1,100 |
2016/10/31 | 418 | 422 | 418 | 422 | 2,200 |
2016/10/28 | 418 | 418 | 416 | 418 | 600 |
2016/10/27 | 416 | 418 | 414 | 414 | 600 |
2016/10/26 | 416 | 418 | 414 | 414 | 1,100 |
2016/10/25 | 419 | 419 | 416 | 416 | 1,300 |
2016/10/24 | 418 | 419 | 415 | 419 | 1,700 |
2016/10/21 | 414 | 417 | 411 | 417 | 2,000 |
2016/10/20 | 412 | 413 | 411 | 411 | 700 |
2016/10/19 | 409 | 411 | 409 | 411 | 1,600 |
2016/10/18 | 410 | 410 | 407 | 410 | 700 |
2016/10/17 | 409 | 410 | 405 | 410 | 5,000 |
2016/10/14 | 405 | 408 | 405 | 408 | 1,800 |
2016/10/13 | 406 | 406 | 404 | 406 | 1,100 |
2016/10/12 | 405 | 406 | 404 | 404 | 1,200 |
2016/10/11 | 404 | 405 | 400 | 404 | 15,800 |
2016/10/07 | 404 | 405 | 403 | 404 | 1,200 |
2016/10/06 | 404 | 404 | 402 | 404 | 1,200 |
2016/10/05 | 400 | 403 | 399 | 403 | 3,200 |
2016/10/04 | 396 | 400 | 396 | 398 | 1,200 |
2016/10/03 | 395 | 397 | 395 | 395 | 600 |
2016/09/30 | 400 | 400 | 392 | 393 | 5,100 |
2016/09/29 | 397 | 401 | 393 | 400 | 900 |
2016/09/28 | 397 | 400 | 396 | 400 | 400 |
2016/09/27 | 398 | 400 | 397 | 397 | 500 |
2016/09/26 | 401 | 404 | 400 | 400 | 900 |
2016/09/23 | 399 | 407 | 396 | 407 | 3,800 |
2016/09/21 | 398 | 399 | 394 | 396 | 3,100 |
2016/09/20 | 399 | 400 | 399 | 399 | 2,400 |
2016/09/16 | 398 | 401 | 398 | 400 | 11,500 |
2016/09/15 | 400 | 400 | 394 | 398 | 4,200 |
2016/09/14 | 397 | 398 | 394 | 398 | 3,500 |
2016/09/13 | 397 | 397 | 396 | 397 | 800 |
2016/09/12 | 399 | 399 | 396 | 397 | 900 |
2016/09/09 | 398 | 398 | 397 | 397 | 600 |
2016/09/08 | 397 | 397 | 397 | 397 | 1,300 |
2016/09/07 | 395 | 397 | 395 | 397 | 1,000 |
2016/09/06 | 397 | 397 | 394 | 395 | 4,000 |
2016/09/05 | 396 | 396 | 394 | 394 | 800 |
2016/09/02 | 392 | 396 | 392 | 396 | 900 |
2016/09/01 | 392 | 393 | 392 | 392 | 800 |
2016/08/31 | 390 | 392 | 390 | 392 | 900 |
2016/08/30 | 395 | 395 | 390 | 391 | 400 |
2016/08/29 | 395 | 395 | 395 | 395 | 200 |
2016/08/26 | 390 | 390 | 390 | 390 | 100 |
2016/08/25 | 393 | 393 | 391 | 392 | 1,600 |
2016/08/24 | 393 | 393 | 393 | 393 | 300 |
2016/08/23 | 396 | 396 | 393 | 393 | 400 |
2016/08/22 | 394 | 394 | 392 | 394 | 1,500 |
2016/08/19 | 397 | 397 | 394 | 394 | 600 |
2016/08/18 | 398 | 398 | 394 | 394 | 400 |
2016/08/17 | 395 | 398 | 394 | 394 | 500 |
2016/08/16 | 397 | 397 | 394 | 394 | 1,900 |
2016/08/15 | 391 | 398 | 391 | 397 | 4,900 |
2016/08/12 | 398 | 398 | 386 | 398 | 9,200 |
2016/08/10 | 395 | 398 | 395 | 398 | 600 |
2016/08/09 | 395 | 398 | 394 | 395 | 900 |
2016/08/08 | 393 | 395 | 391 | 395 | 1,700 |
2016/08/05 | 408 | 413 | 389 | 389 | 30,600 |
2016/08/04 | 398 | 399 | 398 | 398 | 1,200 |
2016/08/03 | 400 | 400 | 398 | 398 | 800 |
2016/08/02 | 403 | 403 | 400 | 400 | 200 |
2016/08/01 | 400 | 400 | 400 | 400 | 100 |
2016/07/29 | 402 | 402 | 400 | 400 | 400 |
2016/07/28 | 400 | 402 | 400 | 402 | 500 |
2016/07/27 | 405 | 405 | 399 | 405 | 900 |
2016/07/26 | 401 | 401 | 401 | 401 | 600 |
2016/07/25 | 404 | 404 | 400 | 401 | 1,200 |
2016/07/22 | 405 | 405 | 400 | 404 | 1,200 |
2016/07/21 | 404 | 406 | 404 | 406 | 600 |
2016/07/20 | 402 | 403 | 402 | 402 | 400 |
2016/07/19 | 403 | 403 | 402 | 402 | 500 |
2016/07/15 | 409 | 409 | 402 | 402 | 3,700 |
2016/07/14 | 406 | 406 | 403 | 405 | 1,600 |
2016/07/13 | 405 | 405 | 401 | 402 | 1,100 |
2016/07/12 | 403 | 404 | 401 | 402 | 1,400 |
2016/07/11 | 399 | 401 | 397 | 399 | 900 |
2016/07/08 | 400 | 400 | 394 | 397 | 800 |
2016/07/07 | 400 | 400 | 394 | 400 | 700 |
2016/07/06 | 396 | 397 | 395 | 395 | 600 |
2016/07/05 | 400 | 400 | 396 | 396 | 300 |
2016/07/04 | 402 | 402 | 396 | 396 | 800 |
2016/07/01 | 393 | 399 | 393 | 399 | 700 |
2016/06/30 | 395 | 398 | 394 | 398 | 600 |
2016/06/29 | 399 | 399 | 394 | 395 | 400 |
2016/06/28 | 401 | 401 | 393 | 393 | 3,900 |
2016/06/27 | 388 | 390 | 388 | 390 | 1,900 |
2016/06/24 | 399 | 399 | 390 | 390 | 3,200 |
2016/06/23 | 396 | 400 | 395 | 399 | 1,500 |
2016/06/22 | 395 | 398 | 395 | 397 | 2,000 |
2016/06/21 | 400 | 400 | 400 | 400 | 200 |
2016/06/20 | 395 | 400 | 393 | 400 | 1,100 |
2016/06/17 | 393 | 396 | 392 | 393 | 1,200 |
2016/06/16 | 395 | 398 | 394 | 394 | 1,400 |
2016/06/15 | 396 | 396 | 395 | 396 | 4,700 |
2016/06/14 | 400 | 400 | 395 | 399 | 2,800 |
2016/06/13 | 401 | 402 | 398 | 400 | 1,900 |
2016/06/10 | 409 | 409 | 401 | 401 | 5,500 |
2016/06/09 | 398 | 399 | 397 | 398 | 1,200 |
2016/06/08 | 398 | 400 | 397 | 398 | 1,400 |
2016/06/07 | 399 | 400 | 398 | 399 | 1,400 |
2016/06/06 | 400 | 400 | 397 | 399 | 800 |
2016/06/03 | 397 | 402 | 397 | 398 | 700 |
2016/06/02 | 397 | 402 | 397 | 397 | 1,400 |
2016/06/01 | 400 | 402 | 400 | 400 | 800 |
2016/05/31 | 397 | 400 | 397 | 400 | 1,100 |
2016/05/30 | 395 | 399 | 395 | 399 | 900 |
2016/05/27 | 395 | 397 | 395 | 395 | 600 |
2016/05/26 | 398 | 399 | 394 | 395 | 1,300 |
2016/05/25 | 396 | 398 | 395 | 396 | 900 |
2016/05/24 | 395 | 397 | 395 | 396 | 900 |
2016/05/23 | 396 | 397 | 395 | 395 | 1,300 |
2016/05/20 | 394 | 395 | 394 | 395 | 400 |
2016/05/19 | 393 | 397 | 393 | 393 | 900 |
2016/05/18 | 399 | 399 | 393 | 393 | 1,900 |
2016/05/17 | 398 | 398 | 393 | 393 | 1,300 |
2016/05/16 | 398 | 400 | 398 | 398 | 4,900 |
2016/05/13 | 398 | 399 | 391 | 397 | 5,600 |
2016/05/12 | 400 | 402 | 395 | 401 | 3,800 |
2016/05/11 | 408 | 408 | 396 | 397 | 5,700 |
2016/05/10 | 406 | 410 | 403 | 408 | 2,800 |
2016/05/09 | 418 | 430 | 402 | 405 | 21,800 |
2016/05/06 | 395 | 476 | 392 | 431 | 107,000 |
2016/05/02 | 398 | 400 | 396 | 396 | 1,300 |
2016/04/28 | 399 | 401 | 398 | 398 | 700 |
2016/04/27 | 400 | 400 | 398 | 399 | 900 |
2016/04/26 | 400 | 403 | 398 | 398 | 800 |
2016/04/25 | 400 | 403 | 398 | 399 | 2,000 |
2016/04/22 | 400 | 400 | 397 | 400 | 1,700 |
2016/04/21 | 397 | 399 | 397 | 399 | 900 |
2016/04/20 | 398 | 400 | 397 | 397 | 700 |
2016/04/19 | 400 | 400 | 398 | 398 | 500 |
2016/04/18 | 401 | 401 | 395 | 396 | 2,000 |
2016/04/15 | 394 | 396 | 394 | 394 | 5,700 |
2016/04/14 | 394 | 397 | 394 | 397 | 2,400 |
2016/04/13 | 396 | 396 | 394 | 394 | 600 |
2016/04/12 | 396 | 396 | 394 | 394 | 1,800 |
2016/04/11 | 393 | 394 | 392 | 394 | 800 |
2016/04/08 | 392 | 393 | 390 | 393 | 1,900 |
2016/04/07 | 392 | 392 | 390 | 391 | 2,300 |
2016/04/06 | 397 | 397 | 391 | 392 | 1,300 |
2016/04/05 | 395 | 397 | 391 | 391 | 2,100 |
2016/04/04 | 392 | 395 | 391 | 395 | 1,500 |
2016/04/01 | 397 | 403 | 393 | 395 | 5,400 |
2016/03/31 | 399 | 399 | 395 | 398 | 3,700 |
2016/03/30 | 406 | 407 | 399 | 399 | 12,800 |
2016/03/29 | 403 | 411 | 400 | 405 | 29,300 |
2016/03/28 | 441 | 446 | 441 | 446 | 14,700 |
2016/03/25 | 440 | 443 | 438 | 443 | 6,600 |
2016/03/24 | 435 | 438 | 435 | 438 | 4,200 |
2016/03/23 | 432 | 435 | 430 | 435 | 6,000 |
2016/03/22 | 431 | 433 | 429 | 431 | 5,700 |
2016/03/18 | 434 | 434 | 427 | 429 | 6,600 |
2016/03/17 | 434 | 434 | 431 | 433 | 3,400 |
2016/03/16 | 430 | 432 | 429 | 432 | 2,800 |
2016/03/15 | 430 | 432 | 429 | 429 | 5,600 |
2016/03/14 | 429 | 430 | 427 | 429 | 3,100 |
2016/03/11 | 428 | 428 | 426 | 426 | 5,600 |
2016/03/10 | 428 | 428 | 428 | 428 | 2,200 |
2016/03/09 | 427 | 428 | 427 | 428 | 2,600 |
2016/03/08 | 427 | 428 | 427 | 427 | 3,700 |
2016/03/07 | 430 | 430 | 429 | 429 | 3,500 |
2016/03/04 | 429 | 431 | 428 | 430 | 3,000 |
2016/03/03 | 431 | 431 | 427 | 427 | 1,400 |
2016/03/02 | 432 | 432 | 427 | 427 | 3,100 |
2016/03/01 | 430 | 430 | 429 | 429 | 1,800 |
2016/02/29 | 431 | 432 | 428 | 429 | 2,400 |
2016/02/26 | 425 | 429 | 425 | 428 | 1,800 |
2016/02/25 | 428 | 430 | 424 | 425 | 1,700 |
2016/02/24 | 431 | 431 | 425 | 425 | 2,000 |
2016/02/23 | 429 | 429 | 426 | 428 | 1,200 |
2016/02/22 | 421 | 425 | 420 | 425 | 1,200 |
2016/02/19 | 420 | 420 | 418 | 419 | 700 |
2016/02/18 | 421 | 421 | 414 | 414 | 600 |
2016/02/17 | 414 | 427 | 413 | 414 | 1,900 |
2016/02/16 | 428 | 428 | 416 | 416 | 700 |
2016/02/15 | 425 | 427 | 416 | 424 | 4,900 |
2016/02/12 | 420 | 420 | 409 | 413 | 4,300 |
2016/02/10 | 432 | 432 | 421 | 425 | 2,600 |
2016/02/09 | 432 | 432 | 425 | 429 | 2,300 |
2016/02/08 | 425 | 432 | 425 | 432 | 2,000 |
2016/02/05 | 432 | 432 | 426 | 426 | 700 |
2016/02/04 | 430 | 433 | 428 | 432 | 1,200 |
2016/02/03 | 432 | 432 | 427 | 430 | 1,700 |
2016/02/02 | 430 | 432 | 430 | 430 | 800 |
2016/02/01 | 433 | 433 | 428 | 428 | 3,100 |
2016/01/29 | 429 | 430 | 425 | 430 | 1,200 |
2016/01/28 | 421 | 430 | 421 | 428 | 1,000 |
2016/01/27 | 430 | 430 | 421 | 429 | 800 |
2016/01/26 | 425 | 425 | 420 | 420 | 800 |
2016/01/25 | 424 | 424 | 416 | 419 | 1,300 |
2016/01/22 | 406 | 414 | 406 | 408 | 1,900 |
2016/01/21 | 410 | 413 | 406 | 406 | 4,100 |
2016/01/20 | 419 | 420 | 415 | 417 | 1,400 |
2016/01/19 | 419 | 423 | 419 | 420 | 1,200 |
2016/01/18 | 420 | 430 | 410 | 419 | 5,200 |
2016/01/15 | 437 | 437 | 429 | 430 | 4,200 |
2016/01/14 | 440 | 440 | 428 | 430 | 3,400 |
2016/01/13 | 430 | 434 | 430 | 434 | 1,300 |
2016/01/12 | 433 | 435 | 427 | 427 | 4,600 |
2016/01/08 | 432 | 433 | 431 | 433 | 2,000 |
2016/01/07 | 439 | 439 | 433 | 433 | 1,900 |
2016/01/06 | 443 | 443 | 438 | 439 | 1,600 |
2016/01/05 | 432 | 435 | 432 | 435 | 1,900 |
2016/01/04 | 434 | 444 | 430 | 434 | 5,100 |