7883 サンメッセ(株) の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-25 | 420 | 420 | 420 | 420 | 700 | 420 |
| 2009-12-24 | 418 | 418 | 418 | 418 | 2,700 | 418 |
| 2009-12-21 | 385 | 391 | 385 | 391 | 600 | 391 |
| 2009-12-18 | 390 | 390 | 390 | 390 | 100 | 390 |
| 2009-12-15 | 410 | 410 | 410 | 410 | 4,100 | 410 |
| 2009-12-14 | 400 | 410 | 400 | 410 | 1,800 | 410 |
| 2009-12-11 | 405 | 405 | 405 | 405 | 100 | 405 |
| 2009-12-10 | 405 | 405 | 405 | 405 | 200 | 405 |
| 2009-12-09 | 401 | 401 | 401 | 401 | 100 | 401 |
| 2009-12-08 | 415 | 415 | 400 | 400 | 4,100 | 400 |
| 2009-12-07 | 411 | 411 | 410 | 410 | 1,400 | 410 |
| 2009-12-03 | 400 | 400 | 394 | 394 | 1,000 | 394 |
| 2009-12-02 | 400 | 400 | 398 | 398 | 400 | 398 |
| 2009-12-01 | 402 | 402 | 402 | 402 | 100 | 402 |
| 2009-11-27 | 381 | 386 | 381 | 386 | 800 | 386 |
| 2009-11-26 | 385 | 388 | 381 | 381 | 2,400 | 381 |
| 2009-11-24 | 390 | 390 | 390 | 390 | 100 | 390 |
| 2009-11-20 | 375 | 375 | 375 | 375 | 400 | 375 |
| 2009-11-19 | 420 | 420 | 420 | 420 | 200 | 420 |
| 2009-11-16 | 428 | 428 | 428 | 428 | 4,100 | 428 |
| 2009-11-13 | 400 | 415 | 400 | 415 | 2,800 | 415 |
| 2009-11-12 | 399 | 400 | 399 | 400 | 400 | 400 |
| 2009-11-10 | 395 | 395 | 395 | 395 | 100 | 395 |
| 2009-11-06 | 390 | 390 | 390 | 390 | 600 | 390 |
| 2009-11-04 | 390 | 390 | 390 | 390 | 100 | 390 |
| 2009-10-30 | 400 | 400 | 400 | 400 | 100 | 400 |
| 2009-10-28 | 387 | 390 | 387 | 390 | 300 | 390 |
| 2009-10-15 | 407 | 407 | 402 | 402 | 4,200 | 402 |
| 2009-10-14 | 415 | 415 | 410 | 410 | 1,100 | 410 |
| 2009-10-13 | 416 | 416 | 406 | 406 | 1,300 | 406 |
| 2009-10-09 | 405 | 415 | 405 | 415 | 2,100 | 415 |
| 2009-09-30 | 405 | 405 | 405 | 405 | 100 | 405 |
| 2009-09-28 | 400 | 400 | 400 | 400 | 100 | 400 |
| 2009-09-25 | 397 | 397 | 395 | 395 | 200 | 395 |
| 2009-09-24 | 395 | 402 | 380 | 380 | 1,000 | 380 |
| 2009-09-18 | 445 | 445 | 445 | 445 | 100 | 445 |
| 2009-09-15 | 447 | 447 | 447 | 447 | 3,800 | 447 |
| 2009-09-14 | 460 | 461 | 450 | 450 | 2,900 | 450 |
| 2009-09-11 | 450 | 450 | 450 | 450 | 1,000 | 450 |
| 2009-09-09 | 440 | 440 | 440 | 440 | 400 | 440 |
| 2009-09-02 | 420 | 420 | 420 | 420 | 100 | 420 |
| 2009-08-18 | 445 | 445 | 445 | 445 | 600 | 445 |
| 2009-08-17 | 443 | 443 | 443 | 443 | 3,300 | 443 |
| 2009-08-14 | 430 | 430 | 430 | 430 | 1,100 | 430 |
| 2009-08-13 | 425 | 429 | 425 | 429 | 300 | 429 |
| 2009-08-12 | 418 | 420 | 418 | 420 | 400 | 420 |
| 2009-08-11 | 415 | 415 | 415 | 415 | 100 | 415 |
| 2009-08-05 | 410 | 410 | 410 | 410 | 500 | 410 |
| 2009-07-31 | 418 | 418 | 418 | 418 | 200 | 418 |
| 2009-07-22 | 400 | 400 | 400 | 400 | 300 | 400 |
| 2009-07-15 | 434 | 434 | 395 | 395 | 4,700 | 395 |
| 2009-07-14 | 426 | 439 | 426 | 439 | 2,400 | 439 |
| 2009-07-13 | 425 | 425 | 421 | 421 | 200 | 421 |
| 2009-07-08 | 401 | 401 | 401 | 401 | 2,000 | 401 |
| 2009-07-03 | 416 | 416 | 416 | 416 | 100 | 416 |
| 2009-07-02 | 410 | 421 | 410 | 421 | 200 | 421 |
| 2009-06-30 | 440 | 440 | 440 | 440 | 4,000 | 440 |
| 2009-06-29 | 430 | 430 | 430 | 430 | 300 | 430 |
| 2009-06-22 | 430 | 430 | 430 | 430 | 3,400 | 430 |
| 2009-06-15 | 430 | 430 | 417 | 417 | 4,300 | 417 |
| 2009-06-12 | 413 | 425 | 413 | 425 | 4,300 | 425 |
| 2009-06-11 | 410 | 416 | 410 | 416 | 600 | 416 |
| 2009-06-10 | 406 | 410 | 406 | 410 | 200 | 410 |
| 2009-06-08 | 401 | 401 | 401 | 401 | 300 | 401 |
| 2009-06-04 | 400 | 400 | 400 | 400 | 2,600 | 400 |
| 2009-06-02 | 400 | 400 | 400 | 400 | 100 | 400 |
| 2009-06-01 | 400 | 400 | 400 | 400 | 500 | 400 |
| 2009-05-15 | 420 | 420 | 420 | 420 | 4,200 | 420 |
| 2009-05-14 | 423 | 423 | 411 | 415 | 1,900 | 415 |
| 2009-05-13 | 422 | 422 | 421 | 422 | 1,100 | 422 |
| 2009-05-11 | 410 | 410 | 410 | 410 | 200 | 410 |
| 2009-04-17 | 400 | 400 | 400 | 400 | 600 | 400 |
| 2009-04-15 | 464 | 464 | 464 | 464 | 4,000 | 464 |
| 2009-04-14 | 433 | 450 | 433 | 450 | 1,100 | 450 |
| 2009-04-10 | 410 | 410 | 405 | 405 | 300 | 405 |
| 2009-04-09 | 406 | 406 | 406 | 406 | 100 | 406 |
| 2009-04-07 | 400 | 400 | 400 | 400 | 100 | 400 |
| 2009-04-01 | 372 | 372 | 372 | 372 | 100 | 372 |
| 2009-03-27 | 377 | 377 | 377 | 377 | 400 | 377 |
| 2009-03-18 | 375 | 375 | 375 | 375 | 300 | 375 |
| 2009-03-17 | 395 | 430 | 395 | 430 | 32,800 | 430 |
| 2009-03-16 | 395 | 395 | 395 | 395 | 4,600 | 395 |
| 2009-03-13 | 400 | 401 | 400 | 400 | 2,700 | 400 |
| 2009-03-12 | 400 | 400 | 400 | 400 | 200 | 400 |
| 2009-03-11 | 400 | 400 | 395 | 395 | 500 | 395 |
| 2009-03-10 | 385 | 385 | 385 | 385 | 100 | 385 |
| 2009-03-09 | 369 | 369 | 369 | 369 | 2,200 | 369 |
| 2009-03-04 | 381 | 381 | 381 | 381 | 100 | 381 |
| 2009-03-02 | 380 | 380 | 380 | 380 | 300 | 380 |
| 2009-02-16 | 410 | 410 | 390 | 390 | 4,300 | 390 |
| 2009-02-13 | 430 | 430 | 395 | 420 | 4,500 | 420 |
| 2009-02-12 | 447 | 447 | 447 | 447 | 100 | 447 |
| 2009-02-10 | 441 | 441 | 441 | 441 | 400 | 441 |
| 2009-02-09 | 450 | 450 | 450 | 450 | 300 | 450 |
| 2009-02-06 | 440 | 440 | 440 | 440 | 100 | 440 |
| 2009-02-02 | 410 | 410 | 410 | 410 | 100 | 410 |
| 2009-01-15 | 464 | 464 | 464 | 464 | 4,000 | 464 |
| 2009-01-14 | 435 | 450 | 435 | 450 | 500 | 450 |
| 2009-01-13 | 412 | 412 | 411 | 411 | 200 | 411 |
| 2009-01-09 | 406 | 410 | 406 | 410 | 200 | 410 |
分割・併合履歴 ： [2005-09-27]1株→2株 [1996-03-26]1株→1.1株
