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
2008-12-24400400400400100400
2008-12-224314314314313,500431
2008-12-18403403383383200383
2008-12-154484484484484,200448
2008-12-11427428427428600428
2008-12-10427427427427100427
2008-12-0942842842842814,700428
2008-12-08415415415415400415
2008-12-04420420415415200415
2008-12-03400400400400200400
2008-11-21366366366366100366
2008-11-19436436436436600436
2008-11-18423423423423700423
2008-11-174024104024101,900410
2008-11-14370390370390300390
2008-11-13358370358370400370
2008-11-12342342342342400342
2008-11-11340340340340300340
2008-11-07332332332332300332
2008-11-06330330330330200330
2008-11-04300310300310300310
2008-10-30296296296296200296
2008-10-28265265265265300265
2008-10-27320320320320200320
2008-10-164104103703704,900370
2008-10-153823983823981,400398
2008-10-143693693693691,100369
2008-10-09369369352352300352
2008-10-03381381381381400381
2008-09-22412412412412100412
2008-09-164334334334334,500433
2008-09-124194254194201,500420
2008-09-11410420410420200420
2008-09-09400400400400200400
2008-09-08397397397397300397
2008-08-264024024024021,100402
2008-08-25402402402402400402
2008-08-184454454454451,100445
2008-08-154454454454454,700445
2008-08-14421434421434600434
2008-08-13416430416430600430
2008-08-124124154114151,100415
2008-08-114104104104101,000410
2008-08-07415415402402500402
2008-07-30421421421421100421
2008-07-154164164164168,900416
2008-07-14442442442442200442
2008-07-10426431418418400418
2008-07-08416416416416100416
2008-07-07410410410410400410
2008-07-0144044044044013,500440
2008-06-274304304304301,000430
2008-06-264204204204201,000420
2008-06-25400400400400200400
2008-06-234234234234234,000423
2008-06-20410410410410100410
2008-06-174044044044041,600404
2008-06-164144144144144,500414
2008-06-134344354304303,100430
2008-06-124324374324371,000437
2008-06-11425430420430800430
2008-06-094104304104301,200430
2008-06-06420420415415600415
2008-06-04420420420420600420
2008-06-03420420420420100420
2008-05-29405405405405200405
2008-05-284204204004002,400400
2008-05-274204204204202,000420
2008-05-264284304204201,800420
2008-05-204234234234232,000423
2008-05-16478478478478800478
2008-05-154644644644643,400464
2008-05-144494504494501,500450
2008-05-13440440440440300440
2008-05-12429429429429100429
2008-05-09417420417420200420
2008-05-084154154154151,000415
2008-05-074354354354351,000435
2008-05-02385385385385400385
2008-04-30390390390390200390
2008-04-25410410410410100410
2008-04-18440440440440100440
2008-04-16416430415430500430
2008-04-154594594594594,300459
2008-04-144224454224452,600445
2008-04-11422422422422100422
2008-04-10408408406406400406
2008-04-04410410410410400410
2008-04-024304304004003,100400
2008-03-31429429429429100429
2008-03-28428428428428200428
2008-03-26427428427427400427
2008-03-244995004995002,500500
2008-03-214654654654651,100465
2008-03-184654704604657,800465
2008-03-174514514514513,300451
2008-03-14435439435437700437
2008-03-12426426425425400425
2008-03-07410410410410100410
2008-03-064304304014011,000401
2008-02-27435435435435100435
2008-02-254314364314351,600435
2008-02-224554604554602,000460
2008-02-20450450450450100450
2008-02-19450450450450900450
2008-02-154644644594595,500459
2008-02-144594594594595,000459
2008-02-134614614604601,300460
2008-02-124554554554551,300455
2008-02-07460460460460500460
2008-02-06460460460460400460
2008-02-05460460460460700460
2008-02-04460460460460400460
2008-02-01450450450450700450
2008-01-284404404404401,200440
2008-01-184304404304401,300440
2008-01-174304304304302,200430
2008-01-16425430425430600430
2008-01-154304304304306,100430
2008-01-11418419418419200419
2008-01-104044044004001,000400
2008-01-08400400400400100400
2008-01-07400400400400400400
2008-01-04400400400400200400

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