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 |
|---|---|---|---|---|---|---|
| 2006-12-29 | 475 | 475 | 475 | 475 | 100 | 475 |
| 2006-12-27 | 485 | 485 | 485 | 485 | 100 | 485 |
| 2006-12-26 | 480 | 480 | 480 | 480 | 100 | 480 |
| 2006-12-22 | 480 | 480 | 480 | 480 | 400 | 480 |
| 2006-12-21 | 480 | 480 | 480 | 480 | 800 | 480 |
| 2006-12-20 | 485 | 485 | 470 | 470 | 500 | 470 |
| 2006-12-19 | 465 | 485 | 465 | 485 | 200 | 485 |
| 2006-12-18 | 513 | 513 | 505 | 505 | 200 | 505 |
| 2006-12-15 | 513 | 513 | 513 | 513 | 4,200 | 513 |
| 2006-12-14 | 485 | 513 | 485 | 513 | 1,100 | 513 |
| 2006-12-13 | 481 | 481 | 481 | 481 | 200 | 481 |
| 2006-12-12 | 478 | 480 | 478 | 480 | 300 | 480 |
| 2006-12-11 | 513 | 513 | 488 | 488 | 2,800 | 488 |
| 2006-12-08 | 513 | 513 | 513 | 513 | 1,400 | 513 |
| 2006-12-06 | 518 | 519 | 518 | 518 | 13,600 | 518 |
| 2006-12-05 | 486 | 518 | 486 | 518 | 6,700 | 518 |
| 2006-12-04 | 469 | 470 | 469 | 470 | 1,800 | 470 |
| 2006-12-01 | 470 | 470 | 455 | 461 | 1,200 | 461 |
| 2006-11-30 | 476 | 476 | 475 | 475 | 300 | 475 |
| 2006-11-29 | 471 | 476 | 471 | 471 | 3,000 | 471 |
| 2006-11-28 | 455 | 460 | 455 | 460 | 900 | 460 |
| 2006-11-24 | 452 | 452 | 452 | 452 | 200 | 452 |
| 2006-11-22 | 460 | 460 | 451 | 451 | 500 | 451 |
| 2006-11-21 | 450 | 450 | 450 | 450 | 800 | 450 |
| 2006-11-20 | 451 | 451 | 451 | 451 | 400 | 451 |
| 2006-11-17 | 475 | 475 | 466 | 466 | 1,000 | 466 |
| 2006-11-16 | 475 | 475 | 475 | 475 | 500 | 475 |
| 2006-11-15 | 485 | 485 | 480 | 485 | 4,900 | 485 |
| 2006-11-14 | 465 | 490 | 465 | 490 | 1,300 | 490 |
| 2006-11-13 | 453 | 472 | 450 | 472 | 2,600 | 472 |
| 2006-11-08 | 445 | 452 | 445 | 451 | 1,000 | 451 |
| 2006-11-07 | 455 | 455 | 455 | 455 | 100 | 455 |
| 2006-11-06 | 460 | 460 | 460 | 460 | 300 | 460 |
| 2006-11-02 | 463 | 465 | 463 | 465 | 300 | 465 |
| 2006-10-30 | 456 | 456 | 456 | 456 | 600 | 456 |
| 2006-10-27 | 456 | 456 | 456 | 456 | 100 | 456 |
| 2006-10-25 | 490 | 490 | 475 | 475 | 700 | 475 |
| 2006-10-24 | 474 | 474 | 474 | 474 | 100 | 474 |
| 2006-10-23 | 450 | 489 | 450 | 489 | 700 | 489 |
| 2006-10-20 | 485 | 485 | 485 | 485 | 700 | 485 |
| 2006-10-19 | 486 | 486 | 485 | 485 | 200 | 485 |
| 2006-10-18 | 472 | 472 | 471 | 471 | 600 | 471 |
| 2006-10-17 | 506 | 507 | 467 | 467 | 600 | 467 |
| 2006-10-16 | 506 | 506 | 504 | 504 | 4,800 | 504 |
| 2006-10-13 | 475 | 491 | 475 | 491 | 200 | 491 |
| 2006-10-12 | 460 | 475 | 460 | 475 | 700 | 475 |
| 2006-10-11 | 460 | 460 | 460 | 460 | 100 | 460 |
| 2006-10-10 | 463 | 463 | 463 | 463 | 100 | 463 |
| 2006-10-06 | 471 | 480 | 471 | 480 | 1,200 | 480 |
| 2006-10-05 | 471 | 471 | 471 | 471 | 100 | 471 |
| 2006-10-04 | 473 | 473 | 473 | 473 | 200 | 473 |
| 2006-10-03 | 472 | 472 | 472 | 472 | 300 | 472 |
| 2006-10-02 | 480 | 480 | 480 | 480 | 400 | 480 |
| 2006-09-29 | 483 | 483 | 468 | 475 | 900 | 475 |
| 2006-09-28 | 483 | 483 | 483 | 483 | 100 | 483 |
| 2006-09-26 | 486 | 486 | 471 | 471 | 400 | 471 |
| 2006-09-25 | 471 | 477 | 470 | 470 | 2,600 | 470 |
| 2006-09-22 | 501 | 501 | 501 | 501 | 300 | 501 |
| 2006-09-21 | 514 | 514 | 500 | 500 | 1,000 | 500 |
| 2006-09-20 | 513 | 513 | 513 | 513 | 100 | 513 |
| 2006-09-19 | 523 | 523 | 523 | 523 | 100 | 523 |
| 2006-09-15 | 550 | 550 | 503 | 503 | 4,200 | 503 |
| 2006-09-14 | 522 | 549 | 520 | 549 | 3,100 | 549 |
| 2006-09-13 | 515 | 522 | 515 | 522 | 200 | 522 |
| 2006-09-11 | 512 | 512 | 512 | 512 | 1,100 | 512 |
| 2006-09-07 | 513 | 513 | 513 | 513 | 100 | 513 |
| 2006-09-06 | 511 | 511 | 506 | 506 | 300 | 506 |
| 2006-09-05 | 512 | 512 | 500 | 500 | 600 | 500 |
| 2006-09-04 | 502 | 502 | 502 | 502 | 100 | 502 |
| 2006-09-01 | 535 | 535 | 535 | 535 | 100 | 535 |
| 2006-08-31 | 549 | 549 | 535 | 535 | 400 | 535 |
| 2006-08-30 | 520 | 520 | 501 | 501 | 200 | 501 |
| 2006-08-29 | 534 | 585 | 534 | 534 | 5,300 | 534 |
| 2006-08-28 | 534 | 534 | 534 | 534 | 4,000 | 534 |
| 2006-08-25 | 536 | 536 | 535 | 535 | 200 | 535 |
| 2006-08-24 | 534 | 534 | 534 | 534 | 100 | 534 |
| 2006-08-23 | 535 | 535 | 521 | 534 | 300 | 534 |
| 2006-08-22 | 525 | 525 | 525 | 525 | 100 | 525 |
| 2006-08-21 | 525 | 525 | 525 | 525 | 100 | 525 |
| 2006-08-18 | 517 | 517 | 517 | 517 | 100 | 517 |
| 2006-08-17 | 526 | 526 | 517 | 517 | 600 | 517 |
| 2006-08-16 | 522 | 535 | 522 | 535 | 400 | 535 |
| 2006-08-15 | 550 | 550 | 521 | 522 | 4,300 | 522 |
| 2006-08-14 | 515 | 570 | 512 | 540 | 7,300 | 540 |
| 2006-08-11 | 471 | 490 | 471 | 490 | 500 | 490 |
| 2006-08-09 | 480 | 480 | 465 | 465 | 200 | 465 |
| 2006-08-08 | 480 | 480 | 480 | 480 | 700 | 480 |
| 2006-08-07 | 465 | 465 | 461 | 462 | 1,300 | 462 |
| 2006-08-04 | 466 | 466 | 460 | 464 | 2,000 | 464 |
| 2006-08-03 | 455 | 473 | 455 | 466 | 8,800 | 466 |
| 2006-08-02 | 490 | 490 | 490 | 490 | 400 | 490 |
| 2006-08-01 | 490 | 490 | 490 | 490 | 200 | 490 |
| 2006-07-31 | 490 | 490 | 490 | 490 | 200 | 490 |
| 2006-07-28 | 495 | 495 | 490 | 490 | 300 | 490 |
| 2006-07-27 | 515 | 521 | 493 | 493 | 400 | 493 |
| 2006-07-26 | 500 | 510 | 500 | 510 | 400 | 510 |
| 2006-07-25 | 490 | 490 | 490 | 490 | 300 | 490 |
| 2006-07-24 | 490 | 490 | 490 | 490 | 200 | 490 |
| 2006-07-21 | 491 | 492 | 490 | 490 | 700 | 490 |
| 2006-07-20 | 496 | 496 | 491 | 491 | 400 | 491 |
| 2006-07-19 | 553 | 563 | 526 | 526 | 11,200 | 526 |
| 2006-07-18 | 535 | 548 | 535 | 536 | 9,100 | 536 |
| 2006-07-14 | 494 | 519 | 494 | 519 | 1,800 | 519 |
| 2006-07-12 | 491 | 491 | 491 | 491 | 400 | 491 |
| 2006-07-11 | 490 | 500 | 490 | 500 | 1,000 | 500 |
| 2006-07-10 | 490 | 490 | 490 | 490 | 400 | 490 |
| 2006-07-06 | 497 | 497 | 497 | 497 | 100 | 497 |
| 2006-07-05 | 492 | 503 | 492 | 500 | 900 | 500 |
| 2006-07-04 | 495 | 527 | 485 | 527 | 1,200 | 527 |
| 2006-06-30 | 535 | 543 | 535 | 535 | 6,100 | 535 |
| 2006-06-29 | 521 | 521 | 520 | 521 | 4,300 | 521 |
| 2006-06-28 | 518 | 519 | 518 | 519 | 200 | 519 |
| 2006-06-27 | 495 | 520 | 495 | 520 | 1,700 | 520 |
| 2006-06-26 | 480 | 480 | 480 | 480 | 100 | 480 |
| 2006-06-23 | 495 | 495 | 495 | 495 | 100 | 495 |
| 2006-06-21 | 501 | 501 | 501 | 501 | 100 | 501 |
| 2006-06-20 | 490 | 490 | 490 | 490 | 300 | 490 |
| 2006-06-19 | 445 | 520 | 445 | 520 | 700 | 520 |
| 2006-06-16 | 480 | 480 | 475 | 475 | 1,100 | 475 |
| 2006-06-15 | 472 | 472 | 472 | 472 | 4,000 | 472 |
| 2006-06-14 | 459 | 459 | 459 | 459 | 100 | 459 |
| 2006-06-13 | 438 | 438 | 438 | 438 | 200 | 438 |
| 2006-06-12 | 419 | 419 | 419 | 419 | 300 | 419 |
| 2006-06-09 | 415 | 415 | 401 | 414 | 1,800 | 414 |
| 2006-06-08 | 430 | 439 | 401 | 426 | 3,700 | 426 |
| 2006-06-07 | 445 | 455 | 431 | 432 | 1,800 | 432 |
| 2006-06-05 | 461 | 461 | 461 | 461 | 400 | 461 |
| 2006-06-02 | 489 | 489 | 480 | 480 | 1,200 | 480 |
| 2006-06-01 | 500 | 500 | 482 | 482 | 1,400 | 482 |
| 2006-05-31 | 490 | 490 | 490 | 490 | 700 | 490 |
| 2006-05-30 | 481 | 490 | 481 | 490 | 500 | 490 |
| 2006-05-29 | 488 | 498 | 480 | 480 | 900 | 480 |
| 2006-05-25 | 485 | 485 | 485 | 485 | 200 | 485 |
| 2006-05-24 | 505 | 505 | 505 | 505 | 100 | 505 |
| 2006-05-23 | 494 | 511 | 486 | 510 | 1,800 | 510 |
| 2006-05-22 | 502 | 527 | 492 | 504 | 3,000 | 504 |
| 2006-05-19 | 503 | 503 | 500 | 500 | 500 | 500 |
| 2006-05-18 | 504 | 510 | 504 | 510 | 600 | 510 |
| 2006-05-17 | 506 | 506 | 504 | 504 | 1,000 | 504 |
| 2006-05-16 | 514 | 518 | 501 | 518 | 2,400 | 518 |
| 2006-05-15 | 555 | 555 | 509 | 509 | 5,800 | 509 |
| 2006-05-12 | 530 | 545 | 527 | 545 | 2,500 | 545 |
| 2006-05-11 | 528 | 537 | 528 | 537 | 2,100 | 537 |
| 2006-05-10 | 536 | 536 | 527 | 528 | 700 | 528 |
| 2006-05-09 | 549 | 549 | 534 | 534 | 3,300 | 534 |
| 2006-05-08 | 558 | 558 | 540 | 549 | 6,100 | 549 |
| 2006-05-02 | 549 | 590 | 537 | 548 | 32,300 | 548 |
| 2006-05-01 | 500 | 515 | 500 | 505 | 2,100 | 505 |
| 2006-04-28 | 500 | 510 | 500 | 504 | 3,900 | 504 |
| 2006-04-27 | 538 | 540 | 500 | 539 | 5,500 | 539 |
| 2006-04-26 | 503 | 503 | 480 | 480 | 1,000 | 480 |
| 2006-04-25 | 506 | 515 | 500 | 500 | 1,200 | 500 |
| 2006-04-24 | 528 | 528 | 508 | 508 | 700 | 508 |
| 2006-04-21 | 513 | 540 | 506 | 525 | 2,100 | 525 |
| 2006-04-20 | 512 | 512 | 505 | 505 | 3,100 | 505 |
| 2006-04-19 | 525 | 525 | 512 | 512 | 700 | 512 |
| 2006-04-18 | 529 | 529 | 527 | 527 | 900 | 527 |
| 2006-04-17 | 544 | 544 | 540 | 540 | 4,300 | 540 |
| 2006-04-14 | 526 | 530 | 524 | 528 | 5,300 | 528 |
| 2006-04-13 | 550 | 550 | 545 | 545 | 1,100 | 545 |
| 2006-04-12 | 528 | 545 | 526 | 545 | 3,400 | 545 |
| 2006-04-11 | 535 | 535 | 529 | 529 | 800 | 529 |
| 2006-04-10 | 530 | 530 | 530 | 530 | 200 | 530 |
| 2006-04-07 | 527 | 527 | 527 | 527 | 100 | 527 |
| 2006-04-06 | 523 | 523 | 523 | 523 | 400 | 523 |
| 2006-04-05 | 534 | 534 | 534 | 534 | 100 | 534 |
| 2006-04-04 | 520 | 527 | 520 | 527 | 300 | 527 |
| 2006-04-03 | 534 | 535 | 523 | 523 | 700 | 523 |
| 2006-03-31 | 534 | 534 | 534 | 534 | 700 | 534 |
| 2006-03-30 | 530 | 530 | 530 | 530 | 800 | 530 |
| 2006-03-29 | 535 | 535 | 535 | 535 | 200 | 535 |
| 2006-03-27 | 539 | 539 | 539 | 539 | 200 | 539 |
| 2006-03-24 | 540 | 540 | 540 | 540 | 300 | 540 |
| 2006-03-23 | 538 | 549 | 538 | 549 | 400 | 549 |
| 2006-03-22 | 520 | 528 | 518 | 528 | 1,200 | 528 |
| 2006-03-20 | 517 | 517 | 517 | 517 | 100 | 517 |
| 2006-03-16 | 530 | 530 | 530 | 530 | 3,300 | 530 |
| 2006-03-15 | 515 | 520 | 515 | 520 | 1,300 | 520 |
| 2006-03-14 | 509 | 509 | 500 | 500 | 700 | 500 |
| 2006-03-13 | 502 | 518 | 485 | 485 | 2,500 | 485 |
| 2006-03-10 | 503 | 517 | 502 | 502 | 1,500 | 502 |
| 2006-03-08 | 503 | 509 | 503 | 509 | 700 | 509 |
| 2006-03-07 | 509 | 509 | 509 | 509 | 100 | 509 |
| 2006-03-06 | 500 | 509 | 500 | 509 | 400 | 509 |
| 2006-03-02 | 530 | 530 | 520 | 520 | 300 | 520 |
| 2006-03-01 | 512 | 530 | 486 | 530 | 1,000 | 530 |
| 2006-02-28 | 530 | 530 | 512 | 512 | 200 | 512 |
| 2006-02-27 | 529 | 530 | 515 | 530 | 800 | 530 |
| 2006-02-24 | 512 | 527 | 512 | 527 | 1,000 | 527 |
| 2006-02-23 | 505 | 529 | 505 | 529 | 1,200 | 529 |
| 2006-02-22 | 500 | 500 | 500 | 500 | 500 | 500 |
| 2006-02-21 | 510 | 510 | 470 | 471 | 900 | 471 |
| 2006-02-20 | 532 | 532 | 510 | 510 | 1,500 | 510 |
| 2006-02-17 | 531 | 541 | 531 | 540 | 1,400 | 540 |
| 2006-02-16 | 528 | 538 | 528 | 538 | 3,100 | 538 |
| 2006-02-15 | 570 | 570 | 556 | 556 | 4,100 | 556 |
| 2006-02-14 | 560 | 560 | 551 | 558 | 1,800 | 558 |
| 2006-02-13 | 557 | 576 | 555 | 576 | 1,400 | 576 |
| 2006-02-10 | 560 | 560 | 559 | 559 | 600 | 559 |
| 2006-02-09 | 560 | 560 | 560 | 560 | 200 | 560 |
| 2006-02-08 | 552 | 552 | 551 | 551 | 400 | 551 |
| 2006-02-07 | 551 | 551 | 551 | 551 | 300 | 551 |
| 2006-02-06 | 561 | 562 | 561 | 562 | 300 | 562 |
| 2006-02-03 | 560 | 567 | 558 | 566 | 2,700 | 566 |
| 2006-02-02 | 568 | 568 | 568 | 568 | 200 | 568 |
| 2006-02-01 | 558 | 565 | 557 | 557 | 1,100 | 557 |
| 2006-01-31 | 557 | 557 | 557 | 557 | 600 | 557 |
| 2006-01-30 | 557 | 563 | 557 | 563 | 2,300 | 563 |
| 2006-01-27 | 550 | 555 | 550 | 555 | 2,300 | 555 |
| 2006-01-26 | 585 | 585 | 550 | 550 | 3,600 | 550 |
| 2006-01-25 | 559 | 560 | 559 | 560 | 400 | 560 |
| 2006-01-24 | 525 | 556 | 525 | 556 | 2,400 | 556 |
| 2006-01-23 | 568 | 568 | 564 | 565 | 3,100 | 565 |
| 2006-01-20 | 578 | 578 | 567 | 568 | 1,700 | 568 |
| 2006-01-19 | 561 | 579 | 561 | 579 | 1,600 | 579 |
| 2006-01-18 | 580 | 590 | 565 | 565 | 5,700 | 565 |
| 2006-01-17 | 588 | 588 | 582 | 582 | 1,700 | 582 |
| 2006-01-16 | 598 | 598 | 586 | 590 | 5,500 | 590 |
| 2006-01-13 | 594 | 594 | 582 | 589 | 2,300 | 589 |
| 2006-01-12 | 585 | 585 | 579 | 585 | 1,900 | 585 |
| 2006-01-11 | 580 | 580 | 580 | 580 | 800 | 580 |
| 2006-01-10 | 580 | 580 | 580 | 580 | 200 | 580 |
| 2006-01-06 | 574 | 579 | 574 | 576 | 2,000 | 576 |
| 2006-01-05 | 574 | 575 | 574 | 575 | 1,500 | 575 |
| 2006-01-04 | 575 | 576 | 572 | 572 | 1,100 | 572 |
分割・併合履歴 ： [2005-09-27]1株→2株 [1996-03-26]1株→1.1株
