7883 サンメッセ(株) の時系列データ [2007年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2007-12-27 | 420 | 420 | 420 | 420 | 400 | 420 |
| 2007-12-25 | 420 | 420 | 420 | 420 | 200 | 420 |
| 2007-12-21 | 438 | 438 | 438 | 438 | 3,800 | 438 |
| 2007-12-19 | 425 | 425 | 425 | 425 | 200 | 425 |
| 2007-12-17 | 455 | 455 | 444 | 444 | 4,500 | 444 |
| 2007-12-14 | 449 | 450 | 449 | 450 | 1,700 | 450 |
| 2007-12-12 | 434 | 450 | 434 | 445 | 1,200 | 445 |
| 2007-12-11 | 460 | 460 | 460 | 460 | 13,300 | 460 |
| 2007-12-10 | 445 | 450 | 445 | 450 | 4,200 | 450 |
| 2007-12-05 | 434 | 447 | 434 | 447 | 600 | 447 |
| 2007-12-04 | 444 | 444 | 444 | 444 | 100 | 444 |
| 2007-11-26 | 430 | 450 | 430 | 450 | 3,600 | 450 |
| 2007-11-21 | 427 | 430 | 427 | 430 | 400 | 430 |
| 2007-11-19 | 406 | 406 | 361 | 361 | 200 | 361 |
| 2007-11-15 | 440 | 440 | 416 | 416 | 4,900 | 416 |
| 2007-11-14 | 420 | 440 | 420 | 440 | 2,200 | 440 |
| 2007-11-13 | 420 | 420 | 411 | 411 | 1,200 | 411 |
| 2007-11-08 | 420 | 420 | 420 | 420 | 200 | 420 |
| 2007-11-07 | 430 | 430 | 430 | 430 | 300 | 430 |
| 2007-11-05 | 432 | 432 | 431 | 431 | 500 | 431 |
| 2007-11-02 | 435 | 435 | 435 | 435 | 100 | 435 |
| 2007-11-01 | 449 | 449 | 449 | 449 | 200 | 449 |
| 2007-10-29 | 438 | 438 | 438 | 438 | 100 | 438 |
| 2007-10-26 | 438 | 438 | 438 | 438 | 100 | 438 |
| 2007-10-25 | 436 | 436 | 436 | 436 | 100 | 436 |
| 2007-10-23 | 443 | 443 | 443 | 443 | 400 | 443 |
| 2007-10-22 | 441 | 441 | 441 | 441 | 200 | 441 |
| 2007-10-19 | 442 | 442 | 442 | 442 | 200 | 442 |
| 2007-10-17 | 453 | 453 | 453 | 453 | 100 | 453 |
| 2007-10-15 | 469 | 469 | 469 | 469 | 4,300 | 469 |
| 2007-10-12 | 465 | 469 | 465 | 469 | 200 | 469 |
| 2007-10-09 | 470 | 470 | 465 | 465 | 1,500 | 465 |
| 2007-10-01 | 460 | 460 | 460 | 460 | 900 | 460 |
| 2007-09-27 | 452 | 452 | 452 | 452 | 200 | 452 |
| 2007-09-26 | 452 | 452 | 452 | 452 | 200 | 452 |
| 2007-09-25 | 453 | 453 | 453 | 453 | 400 | 453 |
| 2007-09-18 | 484 | 484 | 484 | 484 | 4,200 | 484 |
| 2007-09-14 | 470 | 480 | 470 | 480 | 200 | 480 |
| 2007-09-13 | 465 | 475 | 465 | 475 | 700 | 475 |
| 2007-09-12 | 475 | 475 | 456 | 456 | 1,100 | 456 |
| 2007-09-11 | 469 | 490 | 468 | 490 | 3,500 | 490 |
| 2007-09-10 | 450 | 450 | 450 | 450 | 3,200 | 450 |
| 2007-09-07 | 439 | 439 | 439 | 439 | 400 | 439 |
| 2007-09-04 | 458 | 459 | 458 | 459 | 300 | 459 |
| 2007-08-31 | 448 | 450 | 448 | 450 | 600 | 450 |
| 2007-08-23 | 443 | 443 | 434 | 436 | 700 | 436 |
| 2007-08-22 | 451 | 452 | 451 | 452 | 1,100 | 452 |
| 2007-08-21 | 456 | 456 | 456 | 456 | 500 | 456 |
| 2007-08-20 | 460 | 460 | 453 | 454 | 1,800 | 454 |
| 2007-08-17 | 467 | 467 | 467 | 467 | 200 | 467 |
| 2007-08-15 | 500 | 500 | 500 | 500 | 4,300 | 500 |
| 2007-08-14 | 472 | 495 | 472 | 495 | 600 | 495 |
| 2007-08-08 | 469 | 470 | 469 | 470 | 400 | 470 |
| 2007-08-07 | 490 | 490 | 489 | 489 | 3,600 | 489 |
| 2007-08-03 | 470 | 470 | 470 | 470 | 400 | 470 |
| 2007-08-02 | 465 | 465 | 465 | 465 | 400 | 465 |
| 2007-07-31 | 480 | 480 | 480 | 480 | 200 | 480 |
| 2007-07-30 | 463 | 463 | 462 | 463 | 800 | 463 |
| 2007-07-27 | 472 | 472 | 472 | 472 | 100 | 472 |
| 2007-07-24 | 484 | 484 | 484 | 484 | 100 | 484 |
| 2007-07-20 | 480 | 480 | 470 | 470 | 1,500 | 470 |
| 2007-07-19 | 491 | 491 | 480 | 480 | 800 | 480 |
| 2007-07-18 | 500 | 500 | 485 | 486 | 1,700 | 486 |
| 2007-07-17 | 500 | 500 | 500 | 500 | 4,000 | 500 |
| 2007-07-13 | 510 | 511 | 510 | 510 | 1,400 | 510 |
| 2007-07-12 | 498 | 510 | 495 | 510 | 5,700 | 510 |
| 2007-07-11 | 487 | 487 | 487 | 487 | 100 | 487 |
| 2007-07-06 | 485 | 485 | 485 | 485 | 1,200 | 485 |
| 2007-07-03 | 494 | 494 | 494 | 494 | 16,800 | 494 |
| 2007-07-02 | 479 | 479 | 479 | 479 | 400 | 479 |
| 2007-06-27 | 486 | 486 | 482 | 482 | 900 | 482 |
| 2007-06-25 | 486 | 486 | 486 | 486 | 100 | 486 |
| 2007-06-22 | 487 | 497 | 487 | 497 | 700 | 497 |
| 2007-06-21 | 489 | 499 | 489 | 499 | 1,000 | 499 |
| 2007-06-18 | 485 | 485 | 485 | 485 | 200 | 485 |
| 2007-06-15 | 498 | 500 | 488 | 500 | 6,500 | 500 |
| 2007-06-14 | 500 | 500 | 499 | 499 | 200 | 499 |
| 2007-06-12 | 498 | 500 | 498 | 500 | 3,500 | 500 |
| 2007-06-11 | 495 | 500 | 491 | 500 | 1,900 | 500 |
| 2007-06-06 | 485 | 485 | 485 | 485 | 200 | 485 |
| 2007-06-05 | 487 | 487 | 485 | 485 | 3,300 | 485 |
| 2007-06-04 | 487 | 487 | 487 | 487 | 600 | 487 |
| 2007-05-28 | 491 | 491 | 491 | 491 | 100 | 491 |
| 2007-05-24 | 487 | 499 | 487 | 499 | 200 | 499 |
| 2007-05-23 | 481 | 481 | 481 | 481 | 1,600 | 481 |
| 2007-05-21 | 480 | 480 | 480 | 480 | 800 | 480 |
| 2007-05-18 | 482 | 482 | 482 | 482 | 500 | 482 |
| 2007-05-17 | 482 | 482 | 482 | 482 | 100 | 482 |
| 2007-05-16 | 480 | 480 | 480 | 480 | 100 | 480 |
| 2007-05-15 | 500 | 500 | 481 | 482 | 5,400 | 482 |
| 2007-05-14 | 485 | 490 | 485 | 490 | 3,500 | 490 |
| 2007-05-08 | 486 | 486 | 486 | 486 | 700 | 486 |
| 2007-05-02 | 490 | 500 | 490 | 500 | 2,700 | 500 |
| 2007-04-27 | 482 | 482 | 482 | 482 | 400 | 482 |
| 2007-04-23 | 481 | 485 | 481 | 485 | 1,000 | 485 |
| 2007-04-18 | 485 | 485 | 484 | 484 | 7,800 | 484 |
| 2007-04-16 | 505 | 505 | 505 | 505 | 4,500 | 505 |
| 2007-04-13 | 490 | 490 | 490 | 490 | 100 | 490 |
| 2007-04-12 | 488 | 488 | 482 | 482 | 2,400 | 482 |
| 2007-04-11 | 491 | 491 | 491 | 491 | 400 | 491 |
| 2007-04-09 | 500 | 500 | 500 | 500 | 200 | 500 |
| 2007-04-06 | 490 | 490 | 490 | 490 | 200 | 490 |
| 2007-04-03 | 500 | 500 | 500 | 500 | 200 | 500 |
| 2007-04-02 | 487 | 487 | 487 | 487 | 100 | 487 |
| 2007-03-30 | 485 | 486 | 485 | 486 | 1,400 | 486 |
| 2007-03-29 | 487 | 487 | 487 | 487 | 100 | 487 |
| 2007-03-27 | 485 | 485 | 485 | 485 | 400 | 485 |
| 2007-03-26 | 486 | 486 | 486 | 486 | 200 | 486 |
| 2007-03-23 | 483 | 484 | 483 | 484 | 300 | 484 |
| 2007-03-22 | 495 | 495 | 495 | 495 | 200 | 495 |
| 2007-03-19 | 483 | 483 | 483 | 483 | 100 | 483 |
| 2007-03-15 | 493 | 495 | 493 | 493 | 8,200 | 493 |
| 2007-03-14 | 485 | 493 | 485 | 493 | 300 | 493 |
| 2007-03-12 | 487 | 487 | 483 | 483 | 500 | 483 |
| 2007-03-09 | 484 | 492 | 482 | 482 | 800 | 482 |
| 2007-03-08 | 492 | 492 | 485 | 489 | 2,300 | 489 |
| 2007-03-07 | 485 | 485 | 480 | 480 | 2,300 | 480 |
| 2007-03-02 | 480 | 490 | 480 | 490 | 1,000 | 490 |
| 2007-03-01 | 492 | 492 | 492 | 492 | 100 | 492 |
| 2007-02-28 | 482 | 482 | 480 | 482 | 1,700 | 482 |
| 2007-02-27 | 495 | 495 | 495 | 495 | 100 | 495 |
| 2007-02-26 | 482 | 482 | 482 | 482 | 100 | 482 |
| 2007-02-23 | 483 | 500 | 483 | 500 | 1,000 | 500 |
| 2007-02-21 | 488 | 488 | 488 | 488 | 100 | 488 |
| 2007-02-16 | 481 | 481 | 481 | 481 | 200 | 481 |
| 2007-02-15 | 503 | 503 | 480 | 480 | 7,300 | 480 |
| 2007-02-14 | 498 | 498 | 498 | 498 | 500 | 498 |
| 2007-02-09 | 487 | 487 | 487 | 487 | 100 | 487 |
| 2007-02-08 | 487 | 487 | 487 | 487 | 200 | 487 |
| 2007-02-06 | 482 | 482 | 482 | 482 | 100 | 482 |
| 2007-02-05 | 482 | 482 | 482 | 482 | 500 | 482 |
| 2007-02-01 | 498 | 498 | 497 | 497 | 600 | 497 |
| 2007-01-31 | 476 | 476 | 476 | 476 | 400 | 476 |
| 2007-01-30 | 477 | 477 | 477 | 477 | 200 | 477 |
| 2007-01-29 | 475 | 475 | 475 | 475 | 500 | 475 |
| 2007-01-26 | 485 | 485 | 485 | 485 | 200 | 485 |
| 2007-01-23 | 484 | 484 | 484 | 484 | 200 | 484 |
| 2007-01-22 | 481 | 483 | 477 | 483 | 700 | 483 |
| 2007-01-19 | 496 | 496 | 486 | 496 | 700 | 496 |
| 2007-01-17 | 481 | 483 | 480 | 480 | 300 | 480 |
| 2007-01-16 | 480 | 480 | 475 | 475 | 500 | 475 |
| 2007-01-15 | 510 | 510 | 510 | 510 | 4,500 | 510 |
| 2007-01-12 | 488 | 509 | 488 | 509 | 500 | 509 |
| 2007-01-10 | 465 | 500 | 465 | 490 | 400 | 490 |
| 2007-01-09 | 495 | 495 | 495 | 495 | 100 | 495 |
| 2007-01-05 | 477 | 482 | 477 | 480 | 400 | 480 |
分割・併合履歴 ： [2005-09-27]1株→2株 [1996-03-26]1株→1.1株
