7883 サンメッセ(株) の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-24 | 400 | 400 | 400 | 400 | 100 | 400 |
| 2008-12-22 | 431 | 431 | 431 | 431 | 3,500 | 431 |
| 2008-12-18 | 403 | 403 | 383 | 383 | 200 | 383 |
| 2008-12-15 | 448 | 448 | 448 | 448 | 4,200 | 448 |
| 2008-12-11 | 427 | 428 | 427 | 428 | 600 | 428 |
| 2008-12-10 | 427 | 427 | 427 | 427 | 100 | 427 |
| 2008-12-09 | 428 | 428 | 428 | 428 | 14,700 | 428 |
| 2008-12-08 | 415 | 415 | 415 | 415 | 400 | 415 |
| 2008-12-04 | 420 | 420 | 415 | 415 | 200 | 415 |
| 2008-12-03 | 400 | 400 | 400 | 400 | 200 | 400 |
| 2008-11-21 | 366 | 366 | 366 | 366 | 100 | 366 |
| 2008-11-19 | 436 | 436 | 436 | 436 | 600 | 436 |
| 2008-11-18 | 423 | 423 | 423 | 423 | 700 | 423 |
| 2008-11-17 | 402 | 410 | 402 | 410 | 1,900 | 410 |
| 2008-11-14 | 370 | 390 | 370 | 390 | 300 | 390 |
| 2008-11-13 | 358 | 370 | 358 | 370 | 400 | 370 |
| 2008-11-12 | 342 | 342 | 342 | 342 | 400 | 342 |
| 2008-11-11 | 340 | 340 | 340 | 340 | 300 | 340 |
| 2008-11-07 | 332 | 332 | 332 | 332 | 300 | 332 |
| 2008-11-06 | 330 | 330 | 330 | 330 | 200 | 330 |
| 2008-11-04 | 300 | 310 | 300 | 310 | 300 | 310 |
| 2008-10-30 | 296 | 296 | 296 | 296 | 200 | 296 |
| 2008-10-28 | 265 | 265 | 265 | 265 | 300 | 265 |
| 2008-10-27 | 320 | 320 | 320 | 320 | 200 | 320 |
| 2008-10-16 | 410 | 410 | 370 | 370 | 4,900 | 370 |
| 2008-10-15 | 382 | 398 | 382 | 398 | 1,400 | 398 |
| 2008-10-14 | 369 | 369 | 369 | 369 | 1,100 | 369 |
| 2008-10-09 | 369 | 369 | 352 | 352 | 300 | 352 |
| 2008-10-03 | 381 | 381 | 381 | 381 | 400 | 381 |
| 2008-09-22 | 412 | 412 | 412 | 412 | 100 | 412 |
| 2008-09-16 | 433 | 433 | 433 | 433 | 4,500 | 433 |
| 2008-09-12 | 419 | 425 | 419 | 420 | 1,500 | 420 |
| 2008-09-11 | 410 | 420 | 410 | 420 | 200 | 420 |
| 2008-09-09 | 400 | 400 | 400 | 400 | 200 | 400 |
| 2008-09-08 | 397 | 397 | 397 | 397 | 300 | 397 |
| 2008-08-26 | 402 | 402 | 402 | 402 | 1,100 | 402 |
| 2008-08-25 | 402 | 402 | 402 | 402 | 400 | 402 |
| 2008-08-18 | 445 | 445 | 445 | 445 | 1,100 | 445 |
| 2008-08-15 | 445 | 445 | 445 | 445 | 4,700 | 445 |
| 2008-08-14 | 421 | 434 | 421 | 434 | 600 | 434 |
| 2008-08-13 | 416 | 430 | 416 | 430 | 600 | 430 |
| 2008-08-12 | 412 | 415 | 411 | 415 | 1,100 | 415 |
| 2008-08-11 | 410 | 410 | 410 | 410 | 1,000 | 410 |
| 2008-08-07 | 415 | 415 | 402 | 402 | 500 | 402 |
| 2008-07-30 | 421 | 421 | 421 | 421 | 100 | 421 |
| 2008-07-15 | 416 | 416 | 416 | 416 | 8,900 | 416 |
| 2008-07-14 | 442 | 442 | 442 | 442 | 200 | 442 |
| 2008-07-10 | 426 | 431 | 418 | 418 | 400 | 418 |
| 2008-07-08 | 416 | 416 | 416 | 416 | 100 | 416 |
| 2008-07-07 | 410 | 410 | 410 | 410 | 400 | 410 |
| 2008-07-01 | 440 | 440 | 440 | 440 | 13,500 | 440 |
| 2008-06-27 | 430 | 430 | 430 | 430 | 1,000 | 430 |
| 2008-06-26 | 420 | 420 | 420 | 420 | 1,000 | 420 |
| 2008-06-25 | 400 | 400 | 400 | 400 | 200 | 400 |
| 2008-06-23 | 423 | 423 | 423 | 423 | 4,000 | 423 |
| 2008-06-20 | 410 | 410 | 410 | 410 | 100 | 410 |
| 2008-06-17 | 404 | 404 | 404 | 404 | 1,600 | 404 |
| 2008-06-16 | 414 | 414 | 414 | 414 | 4,500 | 414 |
| 2008-06-13 | 434 | 435 | 430 | 430 | 3,100 | 430 |
| 2008-06-12 | 432 | 437 | 432 | 437 | 1,000 | 437 |
| 2008-06-11 | 425 | 430 | 420 | 430 | 800 | 430 |
| 2008-06-09 | 410 | 430 | 410 | 430 | 1,200 | 430 |
| 2008-06-06 | 420 | 420 | 415 | 415 | 600 | 415 |
| 2008-06-04 | 420 | 420 | 420 | 420 | 600 | 420 |
| 2008-06-03 | 420 | 420 | 420 | 420 | 100 | 420 |
| 2008-05-29 | 405 | 405 | 405 | 405 | 200 | 405 |
| 2008-05-28 | 420 | 420 | 400 | 400 | 2,400 | 400 |
| 2008-05-27 | 420 | 420 | 420 | 420 | 2,000 | 420 |
| 2008-05-26 | 428 | 430 | 420 | 420 | 1,800 | 420 |
| 2008-05-20 | 423 | 423 | 423 | 423 | 2,000 | 423 |
| 2008-05-16 | 478 | 478 | 478 | 478 | 800 | 478 |
| 2008-05-15 | 464 | 464 | 464 | 464 | 3,400 | 464 |
| 2008-05-14 | 449 | 450 | 449 | 450 | 1,500 | 450 |
| 2008-05-13 | 440 | 440 | 440 | 440 | 300 | 440 |
| 2008-05-12 | 429 | 429 | 429 | 429 | 100 | 429 |
| 2008-05-09 | 417 | 420 | 417 | 420 | 200 | 420 |
| 2008-05-08 | 415 | 415 | 415 | 415 | 1,000 | 415 |
| 2008-05-07 | 435 | 435 | 435 | 435 | 1,000 | 435 |
| 2008-05-02 | 385 | 385 | 385 | 385 | 400 | 385 |
| 2008-04-30 | 390 | 390 | 390 | 390 | 200 | 390 |
| 2008-04-25 | 410 | 410 | 410 | 410 | 100 | 410 |
| 2008-04-18 | 440 | 440 | 440 | 440 | 100 | 440 |
| 2008-04-16 | 416 | 430 | 415 | 430 | 500 | 430 |
| 2008-04-15 | 459 | 459 | 459 | 459 | 4,300 | 459 |
| 2008-04-14 | 422 | 445 | 422 | 445 | 2,600 | 445 |
| 2008-04-11 | 422 | 422 | 422 | 422 | 100 | 422 |
| 2008-04-10 | 408 | 408 | 406 | 406 | 400 | 406 |
| 2008-04-04 | 410 | 410 | 410 | 410 | 400 | 410 |
| 2008-04-02 | 430 | 430 | 400 | 400 | 3,100 | 400 |
| 2008-03-31 | 429 | 429 | 429 | 429 | 100 | 429 |
| 2008-03-28 | 428 | 428 | 428 | 428 | 200 | 428 |
| 2008-03-26 | 427 | 428 | 427 | 427 | 400 | 427 |
| 2008-03-24 | 499 | 500 | 499 | 500 | 2,500 | 500 |
| 2008-03-21 | 465 | 465 | 465 | 465 | 1,100 | 465 |
| 2008-03-18 | 465 | 470 | 460 | 465 | 7,800 | 465 |
| 2008-03-17 | 451 | 451 | 451 | 451 | 3,300 | 451 |
| 2008-03-14 | 435 | 439 | 435 | 437 | 700 | 437 |
| 2008-03-12 | 426 | 426 | 425 | 425 | 400 | 425 |
| 2008-03-07 | 410 | 410 | 410 | 410 | 100 | 410 |
| 2008-03-06 | 430 | 430 | 401 | 401 | 1,000 | 401 |
| 2008-02-27 | 435 | 435 | 435 | 435 | 100 | 435 |
| 2008-02-25 | 431 | 436 | 431 | 435 | 1,600 | 435 |
| 2008-02-22 | 455 | 460 | 455 | 460 | 2,000 | 460 |
| 2008-02-20 | 450 | 450 | 450 | 450 | 100 | 450 |
| 2008-02-19 | 450 | 450 | 450 | 450 | 900 | 450 |
| 2008-02-15 | 464 | 464 | 459 | 459 | 5,500 | 459 |
| 2008-02-14 | 459 | 459 | 459 | 459 | 5,000 | 459 |
| 2008-02-13 | 461 | 461 | 460 | 460 | 1,300 | 460 |
| 2008-02-12 | 455 | 455 | 455 | 455 | 1,300 | 455 |
| 2008-02-07 | 460 | 460 | 460 | 460 | 500 | 460 |
| 2008-02-06 | 460 | 460 | 460 | 460 | 400 | 460 |
| 2008-02-05 | 460 | 460 | 460 | 460 | 700 | 460 |
| 2008-02-04 | 460 | 460 | 460 | 460 | 400 | 460 |
| 2008-02-01 | 450 | 450 | 450 | 450 | 700 | 450 |
| 2008-01-28 | 440 | 440 | 440 | 440 | 1,200 | 440 |
| 2008-01-18 | 430 | 440 | 430 | 440 | 1,300 | 440 |
| 2008-01-17 | 430 | 430 | 430 | 430 | 2,200 | 430 |
| 2008-01-16 | 425 | 430 | 425 | 430 | 600 | 430 |
| 2008-01-15 | 430 | 430 | 430 | 430 | 6,100 | 430 |
| 2008-01-11 | 418 | 419 | 418 | 419 | 200 | 419 |
| 2008-01-10 | 404 | 404 | 400 | 400 | 1,000 | 400 |
| 2008-01-08 | 400 | 400 | 400 | 400 | 100 | 400 |
| 2008-01-07 | 400 | 400 | 400 | 400 | 400 | 400 |
| 2008-01-04 | 400 | 400 | 400 | 400 | 200 | 400 |
分割・併合履歴 ： [2005-09-27]1株→2株 [1996-03-26]1株→1.1株
