7883 サンメッセ(株) の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-30 | 581 | 581 | 580 | 581 | 500 | 581 |
| 2005-12-29 | 585 | 585 | 580 | 581 | 2,800 | 581 |
| 2005-12-28 | 580 | 580 | 580 | 580 | 300 | 580 |
| 2005-12-27 | 575 | 580 | 575 | 580 | 600 | 580 |
| 2005-12-26 | 588 | 588 | 575 | 575 | 900 | 575 |
| 2005-12-22 | 570 | 589 | 570 | 572 | 3,400 | 572 |
| 2005-12-21 | 575 | 575 | 571 | 571 | 1,700 | 571 |
| 2005-12-20 | 570 | 575 | 570 | 575 | 900 | 575 |
| 2005-12-19 | 575 | 577 | 571 | 571 | 2,100 | 571 |
| 2005-12-16 | 571 | 600 | 571 | 571 | 1,900 | 571 |
| 2005-12-15 | 600 | 600 | 571 | 571 | 9,100 | 571 |
| 2005-12-14 | 587 | 590 | 582 | 590 | 1,200 | 590 |
| 2005-12-13 | 590 | 590 | 572 | 587 | 4,600 | 587 |
| 2005-12-12 | 583 | 586 | 582 | 586 | 600 | 586 |
| 2005-12-09 | 599 | 599 | 579 | 580 | 1,100 | 580 |
| 2005-12-08 | 599 | 599 | 570 | 599 | 600 | 599 |
| 2005-12-07 | 599 | 599 | 581 | 599 | 1,800 | 599 |
| 2005-12-06 | 608 | 610 | 579 | 580 | 13,700 | 580 |
| 2005-12-05 | 585 | 590 | 580 | 590 | 1,000 | 590 |
| 2005-12-02 | 570 | 575 | 567 | 575 | 3,500 | 575 |
| 2005-12-01 | 575 | 575 | 570 | 570 | 2,400 | 570 |
| 2005-11-30 | 565 | 579 | 565 | 579 | 1,600 | 579 |
| 2005-11-29 | 583 | 590 | 580 | 590 | 1,400 | 590 |
| 2005-11-28 | 582 | 589 | 581 | 583 | 2,300 | 583 |
| 2005-11-25 | 590 | 600 | 590 | 600 | 1,700 | 600 |
| 2005-11-24 | 600 | 600 | 600 | 600 | 3,600 | 600 |
| 2005-11-22 | 600 | 601 | 600 | 600 | 5,500 | 600 |
| 2005-11-21 | 600 | 601 | 600 | 600 | 1,700 | 600 |
| 2005-11-18 | 619 | 619 | 600 | 600 | 2,000 | 600 |
| 2005-11-16 | 615 | 615 | 600 | 600 | 2,100 | 600 |
| 2005-11-15 | 617 | 617 | 616 | 616 | 4,300 | 616 |
| 2005-11-14 | 620 | 620 | 606 | 619 | 700 | 619 |
| 2005-11-11 | 610 | 620 | 610 | 620 | 1,000 | 620 |
| 2005-11-10 | 586 | 607 | 586 | 607 | 800 | 607 |
| 2005-11-09 | 609 | 609 | 589 | 589 | 800 | 589 |
| 2005-11-08 | 595 | 595 | 585 | 585 | 300 | 585 |
| 2005-11-04 | 591 | 600 | 591 | 595 | 1,200 | 595 |
| 2005-11-02 | 592 | 592 | 591 | 591 | 1,700 | 591 |
| 2005-11-01 | 592 | 592 | 592 | 592 | 500 | 592 |
| 2005-10-31 | 600 | 600 | 593 | 593 | 2,600 | 593 |
| 2005-10-28 | 600 | 600 | 600 | 600 | 300 | 600 |
| 2005-10-27 | 609 | 609 | 609 | 609 | 300 | 609 |
| 2005-10-26 | 609 | 609 | 609 | 609 | 100 | 609 |
| 2005-10-25 | 602 | 611 | 591 | 611 | 1,100 | 611 |
| 2005-10-24 | 597 | 619 | 597 | 619 | 200 | 619 |
| 2005-10-21 | 596 | 596 | 596 | 596 | 100 | 596 |
| 2005-10-20 | 596 | 596 | 596 | 596 | 200 | 596 |
| 2005-10-18 | 602 | 602 | 595 | 595 | 1,100 | 595 |
| 2005-10-17 | 625 | 625 | 620 | 623 | 4,300 | 623 |
| 2005-10-14 | 611 | 620 | 603 | 620 | 1,300 | 620 |
| 2005-10-13 | 619 | 621 | 589 | 621 | 1,700 | 621 |
| 2005-10-12 | 599 | 620 | 599 | 620 | 800 | 620 |
| 2005-10-07 | 610 | 610 | 590 | 609 | 300 | 609 |
| 2005-10-06 | 602 | 610 | 585 | 610 | 1,600 | 610 |
| 2005-10-05 | 607 | 607 | 607 | 607 | 500 | 607 |
| 2005-10-04 | 611 | 617 | 607 | 607 | 2,500 | 607 |
| 2005-10-03 | 619 | 620 | 619 | 620 | 500 | 620 |
| 2005-09-30 | 625 | 630 | 620 | 620 | 2,500 | 620 |
| 2005-09-29 | 601 | 620 | 600 | 620 | 600 | 620 |
| 2005-09-28 | 561 | 610 | 561 | 610 | 500 | 610 |
| 2005-09-27 | 620 | 640 | 570 | 570 | 1,200 | 570 |
| 2005-09-26 | 1,247 | 1,247 | 1,205 | 1,226 | 4,100 | 613 |
| 2005-09-22 | 1,203 | 1,249 | 1,203 | 1,245 | 4,500 | 622.50 |
| 2005-09-21 | 1,178 | 1,201 | 1,178 | 1,190 | 1,900 | 595 |
| 2005-09-20 | 1,180 | 1,200 | 1,176 | 1,176 | 2,400 | 588 |
| 2005-09-16 | 1,235 | 1,235 | 1,218 | 1,220 | 3,300 | 610 |
| 2005-09-15 | 1,249 | 1,249 | 1,230 | 1,235 | 5,200 | 617.50 |
| 2005-09-14 | 1,225 | 1,241 | 1,215 | 1,236 | 6,400 | 618 |
| 2005-09-13 | 1,230 | 1,230 | 1,221 | 1,230 | 3,700 | 615 |
| 2005-09-12 | 1,270 | 1,280 | 1,220 | 1,220 | 18,200 | 610 |
| 2005-09-09 | 1,100 | 1,300 | 1,100 | 1,250 | 51,000 | 625 |
| 2005-09-08 | 1,101 | 1,101 | 1,091 | 1,100 | 1,900 | 550 |
| 2005-09-07 | 1,105 | 1,105 | 1,100 | 1,100 | 1,400 | 550 |
| 2005-09-06 | 1,120 | 1,120 | 1,119 | 1,119 | 500 | 559.50 |
| 2005-09-05 | 1,123 | 1,124 | 1,120 | 1,120 | 2,000 | 560 |
| 2005-09-02 | 1,123 | 1,131 | 1,120 | 1,121 | 1,900 | 560.50 |
| 2005-09-01 | 1,123 | 1,131 | 1,122 | 1,123 | 1,300 | 561.50 |
| 2005-08-31 | 1,131 | 1,131 | 1,122 | 1,125 | 1,800 | 562.50 |
| 2005-08-30 | 1,131 | 1,157 | 1,130 | 1,130 | 1,900 | 565 |
| 2005-08-29 | 1,125 | 1,130 | 1,125 | 1,130 | 1,500 | 565 |
| 2005-08-26 | 1,157 | 1,157 | 1,121 | 1,121 | 3,500 | 560.50 |
| 2005-08-25 | 1,162 | 1,183 | 1,162 | 1,170 | 2,000 | 585 |
| 2005-08-24 | 1,165 | 1,200 | 1,160 | 1,161 | 4,200 | 580.50 |
| 2005-08-23 | 1,280 | 1,280 | 1,160 | 1,200 | 6,800 | 600 |
| 2005-08-19 | 1,280 | 1,280 | 1,280 | 1,280 | 300 | 640 |
| 2005-08-17 | 1,320 | 1,320 | 1,320 | 1,320 | 2,800 | 660 |
| 2005-08-15 | 1,248 | 1,412 | 1,248 | 1,412 | 2,800 | 706 |
| 2005-08-12 | 1,181 | 1,210 | 1,181 | 1,210 | 400 | 605 |
| 2005-08-11 | 1,171 | 1,171 | 1,171 | 1,171 | 100 | 585.50 |
| 2005-08-10 | 1,171 | 1,260 | 1,171 | 1,200 | 1,000 | 600 |
| 2005-08-09 | 1,160 | 1,160 | 1,160 | 1,160 | 100 | 580 |
| 2005-08-04 | 1,120 | 1,120 | 1,120 | 1,120 | 100 | 560 |
| 2005-08-02 | 1,220 | 1,220 | 1,220 | 1,220 | 200 | 610 |
| 2005-08-01 | 1,220 | 1,220 | 1,220 | 1,220 | 100 | 610 |
| 2005-07-29 | 1,185 | 1,260 | 1,185 | 1,220 | 600 | 610 |
| 2005-07-28 | 1,124 | 1,124 | 1,124 | 1,124 | 100 | 562 |
| 2005-07-27 | 1,180 | 1,311 | 1,090 | 1,311 | 900 | 655.50 |
| 2005-07-26 | 1,171 | 1,191 | 1,110 | 1,160 | 1,500 | 580 |
| 2005-07-25 | 1,100 | 1,100 | 1,002 | 1,002 | 1,800 | 501 |
| 2005-07-22 | 1,119 | 1,119 | 1,119 | 1,119 | 100 | 559.50 |
| 2005-07-19 | 1,299 | 1,299 | 1,199 | 1,199 | 1,000 | 599.50 |
| 2005-07-15 | 1,298 | 1,298 | 1,298 | 1,298 | 5,200 | 649 |
| 2005-07-13 | 1,260 | 1,260 | 1,260 | 1,260 | 100 | 630 |
| 2005-07-07 | 1,199 | 1,199 | 1,100 | 1,100 | 300 | 550 |
| 2005-07-01 | 1,123 | 1,140 | 1,123 | 1,140 | 400 | 570 |
| 2005-06-29 | 1,121 | 1,121 | 1,121 | 1,121 | 1,200 | 560.50 |
| 2005-06-28 | 1,099 | 1,100 | 1,083 | 1,083 | 1,200 | 541.50 |
| 2005-06-24 | 1,036 | 1,036 | 1,036 | 1,036 | 100 | 518 |
| 2005-06-20 | 1,035 | 1,035 | 1,035 | 1,035 | 100 | 517.50 |
| 2005-06-16 | 1,169 | 1,169 | 1,169 | 1,169 | 2,100 | 584.50 |
| 2005-06-15 | 1,179 | 1,179 | 1,133 | 1,134 | 1,800 | 567 |
| 2005-06-14 | 1,100 | 1,100 | 1,100 | 1,100 | 100 | 550 |
| 2005-06-09 | 1,060 | 1,060 | 1,060 | 1,060 | 1,100 | 530 |
| 2005-06-08 | 1,060 | 1,060 | 1,060 | 1,060 | 100 | 530 |
| 2005-05-20 | 1,050 | 1,050 | 1,050 | 1,050 | 500 | 525 |
| 2005-05-19 | 1,050 | 1,050 | 1,050 | 1,050 | 800 | 525 |
| 2005-05-17 | 1,050 | 1,050 | 1,050 | 1,050 | 100 | 525 |
| 2005-05-16 | 1,050 | 1,050 | 1,050 | 1,050 | 2,300 | 525 |
| 2005-05-13 | 1,111 | 1,111 | 1,082 | 1,082 | 200 | 541 |
| 2005-05-12 | 1,070 | 1,070 | 1,070 | 1,070 | 200 | 535 |
| 2005-05-11 | 1,022 | 1,050 | 1,022 | 1,050 | 600 | 525 |
| 2005-05-06 | 1,001 | 1,001 | 1,001 | 1,001 | 200 | 500.50 |
| 2005-05-02 | 980 | 980 | 980 | 980 | 200 | 490 |
| 2005-04-19 | 1,000 | 1,000 | 1,000 | 1,000 | 100 | 500 |
| 2005-04-15 | 1,050 | 1,050 | 1,050 | 1,050 | 2,300 | 525 |
| 2005-04-14 | 1,050 | 1,050 | 1,050 | 1,050 | 100 | 525 |
| 2005-04-04 | 1,030 | 1,030 | 1,030 | 1,030 | 100 | 515 |
| 2005-03-18 | 1,000 | 1,000 | 1,000 | 1,000 | 600 | 500 |
| 2005-03-17 | 1,000 | 1,000 | 1,000 | 1,000 | 1,400 | 500 |
| 2005-03-16 | 1,035 | 1,035 | 1,035 | 1,035 | 100 | 517.50 |
| 2005-03-15 | 1,050 | 1,050 | 1,050 | 1,050 | 2,200 | 525 |
| 2005-03-14 | 1,030 | 1,050 | 1,030 | 1,050 | 1,100 | 525 |
| 2005-03-08 | 1,011 | 1,011 | 1,011 | 1,011 | 200 | 505.50 |
| 2005-03-03 | 1,029 | 1,029 | 1,029 | 1,029 | 100 | 514.50 |
| 2005-02-24 | 1,050 | 1,050 | 1,050 | 1,050 | 100 | 525 |
| 2005-02-22 | 1,010 | 1,010 | 1,010 | 1,010 | 200 | 505 |
| 2005-02-15 | 1,068 | 1,068 | 1,068 | 1,068 | 2,300 | 534 |
| 2005-02-14 | 1,049 | 1,049 | 1,049 | 1,049 | 100 | 524.50 |
| 2005-02-07 | 980 | 980 | 980 | 980 | 800 | 490 |
| 2005-01-27 | 1,050 | 1,050 | 1,050 | 1,050 | 2,000 | 525 |
| 2005-01-24 | 1,100 | 1,100 | 1,100 | 1,100 | 100 | 550 |
| 2005-01-21 | 1,030 | 1,030 | 1,030 | 1,030 | 1,200 | 515 |
| 2005-01-17 | 1,080 | 1,080 | 1,080 | 1,080 | 4,000 | 540 |
| 2005-01-13 | 1,080 | 1,080 | 1,080 | 1,080 | 300 | 540 |
| 2005-01-12 | 1,050 | 1,050 | 1,050 | 1,050 | 400 | 525 |
| 2005-01-11 | 1,001 | 1,001 | 1,001 | 1,001 | 300 | 500.50 |
| 2005-01-04 | 1,002 | 1,002 | 1,002 | 1,002 | 100 | 501 |
分割・併合履歴 ： [2005-09-27]1株→2株 [1996-03-26]1株→1.1株
