7883 サンメッセ(株) の時系列データ [2006年度]

日付始値高値安値終値出来高調整後終値
2006-12-29475475475475100475
2006-12-27485485485485100485
2006-12-26480480480480100480
2006-12-22480480480480400480
2006-12-21480480480480800480
2006-12-20485485470470500470
2006-12-19465485465485200485
2006-12-18513513505505200505
2006-12-155135135135134,200513
2006-12-144855134855131,100513
2006-12-13481481481481200481
2006-12-12478480478480300480
2006-12-115135134884882,800488
2006-12-085135135135131,400513
2006-12-0651851951851813,600518
2006-12-054865184865186,700518
2006-12-044694704694701,800470
2006-12-014704704554611,200461
2006-11-30476476475475300475
2006-11-294714764714713,000471
2006-11-28455460455460900460
2006-11-24452452452452200452
2006-11-22460460451451500451
2006-11-21450450450450800450
2006-11-20451451451451400451
2006-11-174754754664661,000466
2006-11-16475475475475500475
2006-11-154854854804854,900485
2006-11-144654904654901,300490
2006-11-134534724504722,600472
2006-11-084454524454511,000451
2006-11-07455455455455100455
2006-11-06460460460460300460
2006-11-02463465463465300465
2006-10-30456456456456600456
2006-10-27456456456456100456
2006-10-25490490475475700475
2006-10-24474474474474100474
2006-10-23450489450489700489
2006-10-20485485485485700485
2006-10-19486486485485200485
2006-10-18472472471471600471
2006-10-17506507467467600467
2006-10-165065065045044,800504
2006-10-13475491475491200491
2006-10-12460475460475700475
2006-10-11460460460460100460
2006-10-10463463463463100463
2006-10-064714804714801,200480
2006-10-05471471471471100471
2006-10-04473473473473200473
2006-10-03472472472472300472
2006-10-02480480480480400480
2006-09-29483483468475900475
2006-09-28483483483483100483
2006-09-26486486471471400471
2006-09-254714774704702,600470
2006-09-22501501501501300501
2006-09-215145145005001,000500
2006-09-20513513513513100513
2006-09-19523523523523100523
2006-09-155505505035034,200503
2006-09-145225495205493,100549
2006-09-13515522515522200522
2006-09-115125125125121,100512
2006-09-07513513513513100513
2006-09-06511511506506300506
2006-09-05512512500500600500
2006-09-04502502502502100502
2006-09-01535535535535100535
2006-08-31549549535535400535
2006-08-30520520501501200501
2006-08-295345855345345,300534
2006-08-285345345345344,000534
2006-08-25536536535535200535
2006-08-24534534534534100534
2006-08-23535535521534300534
2006-08-22525525525525100525
2006-08-21525525525525100525
2006-08-18517517517517100517
2006-08-17526526517517600517
2006-08-16522535522535400535
2006-08-155505505215224,300522
2006-08-145155705125407,300540
2006-08-11471490471490500490
2006-08-09480480465465200465
2006-08-08480480480480700480
2006-08-074654654614621,300462
2006-08-044664664604642,000464
2006-08-034554734554668,800466
2006-08-02490490490490400490
2006-08-01490490490490200490
2006-07-31490490490490200490
2006-07-28495495490490300490
2006-07-27515521493493400493
2006-07-26500510500510400510
2006-07-25490490490490300490
2006-07-24490490490490200490
2006-07-21491492490490700490
2006-07-20496496491491400491
2006-07-1955356352652611,200526
2006-07-185355485355369,100536
2006-07-144945194945191,800519
2006-07-12491491491491400491
2006-07-114905004905001,000500
2006-07-10490490490490400490
2006-07-06497497497497100497
2006-07-05492503492500900500
2006-07-044955274855271,200527
2006-06-305355435355356,100535
2006-06-295215215205214,300521
2006-06-28518519518519200519
2006-06-274955204955201,700520
2006-06-26480480480480100480
2006-06-23495495495495100495
2006-06-21501501501501100501
2006-06-20490490490490300490
2006-06-19445520445520700520
2006-06-164804804754751,100475
2006-06-154724724724724,000472
2006-06-14459459459459100459
2006-06-13438438438438200438
2006-06-12419419419419300419
2006-06-094154154014141,800414
2006-06-084304394014263,700426
2006-06-074454554314321,800432
2006-06-05461461461461400461
2006-06-024894894804801,200480
2006-06-015005004824821,400482
2006-05-31490490490490700490
2006-05-30481490481490500490
2006-05-29488498480480900480
2006-05-25485485485485200485
2006-05-24505505505505100505
2006-05-234945114865101,800510
2006-05-225025274925043,000504
2006-05-19503503500500500500
2006-05-18504510504510600510
2006-05-175065065045041,000504
2006-05-165145185015182,400518
2006-05-155555555095095,800509
2006-05-125305455275452,500545
2006-05-115285375285372,100537
2006-05-10536536527528700528
2006-05-095495495345343,300534
2006-05-085585585405496,100549
2006-05-0254959053754832,300548
2006-05-015005155005052,100505
2006-04-285005105005043,900504
2006-04-275385405005395,500539
2006-04-265035034804801,000480
2006-04-255065155005001,200500
2006-04-24528528508508700508
2006-04-215135405065252,100525
2006-04-205125125055053,100505
2006-04-19525525512512700512
2006-04-18529529527527900527
2006-04-175445445405404,300540
2006-04-145265305245285,300528
2006-04-135505505455451,100545
2006-04-125285455265453,400545
2006-04-11535535529529800529
2006-04-10530530530530200530
2006-04-07527527527527100527
2006-04-06523523523523400523
2006-04-05534534534534100534
2006-04-04520527520527300527
2006-04-03534535523523700523
2006-03-31534534534534700534
2006-03-30530530530530800530
2006-03-29535535535535200535
2006-03-27539539539539200539
2006-03-24540540540540300540
2006-03-23538549538549400549
2006-03-225205285185281,200528
2006-03-20517517517517100517
2006-03-165305305305303,300530
2006-03-155155205155201,300520
2006-03-14509509500500700500
2006-03-135025184854852,500485
2006-03-105035175025021,500502
2006-03-08503509503509700509
2006-03-07509509509509100509
2006-03-06500509500509400509
2006-03-02530530520520300520
2006-03-015125304865301,000530
2006-02-28530530512512200512
2006-02-27529530515530800530
2006-02-245125275125271,000527
2006-02-235055295055291,200529
2006-02-22500500500500500500
2006-02-21510510470471900471
2006-02-205325325105101,500510
2006-02-175315415315401,400540
2006-02-165285385285383,100538
2006-02-155705705565564,100556
2006-02-145605605515581,800558
2006-02-135575765555761,400576
2006-02-10560560559559600559
2006-02-09560560560560200560
2006-02-08552552551551400551
2006-02-07551551551551300551
2006-02-06561562561562300562
2006-02-035605675585662,700566
2006-02-02568568568568200568
2006-02-015585655575571,100557
2006-01-31557557557557600557
2006-01-305575635575632,300563
2006-01-275505555505552,300555
2006-01-265855855505503,600550
2006-01-25559560559560400560
2006-01-245255565255562,400556
2006-01-235685685645653,100565
2006-01-205785785675681,700568
2006-01-195615795615791,600579
2006-01-185805905655655,700565
2006-01-175885885825821,700582
2006-01-165985985865905,500590
2006-01-135945945825892,300589
2006-01-125855855795851,900585
2006-01-11580580580580800580
2006-01-10580580580580200580
2006-01-065745795745762,000576
2006-01-055745755745751,500575
2006-01-045755765725721,100572

分割・併合履歴 : [2005-09-27]1株→2株 [1996-03-26]1株→1.1株