7883 サンメッセ(株) の時系列データ [2013年度]

日付始値高値安値終値出来高調整後終値
2013-12-304014303964058,500405
2013-12-273954003953962,200396
2013-12-263953953883902,700390
2013-12-253843893843851,700385
2013-12-243863873833842,900384
2013-12-203943963773859,000385
2013-12-193903943903941,300394
2013-12-183913933903931,700393
2013-12-173973973913912,200391
2013-12-163994003883978,300397
2013-12-133953973933963,200396
2013-12-123963963933962,600396
2013-12-113973973923933,800393
2013-12-103973973933937,300393
2013-12-093953973923921,900392
2013-12-063963963903912,300391
2013-12-053953973913912,800391
2013-12-043953973933946,300394
2013-12-033973973933945,500394
2013-12-023893903883901,600390
2013-11-293883883843851,400385
2013-11-283863903853892,500389
2013-11-273843843823841,900384
2013-11-263813843793821,200382
2013-11-253793813743755,700375
2013-11-223783803723782,700378
2013-11-21372378372378800378
2013-11-2038938936836812,200368
2013-11-193803863793832,700383
2013-11-183703783703768,700376
2013-11-153703703653689,700368
2013-11-143693703653706,400370
2013-11-133783783693705,400370
2013-11-1238839237037013,900370
2013-11-113793943763855,400385
2013-11-083763793613767,800376
2013-11-073663743663683,200368
2013-11-0638138136136513,000365
2013-11-053863873783863,900386
2013-11-013823823683754,400375
2013-10-313913913753829,700382
2013-10-3040041439039036,500390
2013-10-29530530403407205,400407
2013-10-2837045037045016,900450
2013-10-253703703653701,200370
2013-10-243833833703701,000370
2013-10-233793793743751,200375
2013-10-22377377370370300370
2013-10-21370373370370600370
2013-10-18367370367370400370
2013-10-17368370368370200370
2013-10-16369369365366700366
2013-10-153703703663664,500366
2013-10-113673723653662,600366
2013-10-103603643603641,000364
2013-10-093533603533601,300360
2013-10-08352353352353200353
2013-10-07350350350350100350
2013-10-04348348348348200348
2013-10-03348348348348600348
2013-10-023493493483491,000349
2013-10-013503523493501,400350
2013-09-303503573503571,800357
2013-09-273513523503501,400350
2013-09-263503593503531,700353
2013-09-253533533513531,600353
2013-09-24365365358358900358
2013-09-203543593543551,000355
2013-09-193693693513651,700365
2013-09-18370370360369800369
2013-09-173743753623625,800362
2013-09-133603773603652,900365
2013-09-123613723593602,200360
2013-09-113533573523571,200357
2013-09-103683683533531,700353
2013-09-093703703523521,700352
2013-09-06359359358358200358
2013-09-05357358355355400355
2013-09-04355356355356400356
2013-09-03350355350355200355
2013-09-02355356355356900356
2013-08-30347348347348300348
2013-08-29347347346346300346
2013-08-28347347347347200347
2013-08-27345347345347400347
2013-08-263453483453481,000348
2013-08-23344345344345200345
2013-08-22341344340340400340
2013-08-21343343340340600340
2013-08-203423443303433,100343
2013-08-19344344338338700338
2013-08-163413423363362,800336
2013-08-153493513413415,800341
2013-08-143433433383431,600343
2013-08-13339340338339700339
2013-08-123363393363362,000336
2013-08-093393443363361,100336
2013-08-083353403353354,600335
2013-08-073473473393421,900342
2013-08-063553553413427,300342
2013-08-05346346341345400345
2013-08-023473473403401,000340
2013-08-013433463403461,800346
2013-07-313473473403461,600346
2013-07-303463463363381,100338
2013-07-29346347346347600347
2013-07-263383483383481,300348
2013-07-2534234432734010,500340
2013-07-24344345344345500345
2013-07-233453453393416,100341
2013-07-22350350348349900349
2013-07-193453463433443,000344
2013-07-183473483453481,300348
2013-07-173433493433471,800347
2013-07-163483483413436,500343
2013-07-123413483413454,700345
2013-07-113453483453462,000346
2013-07-103573573463463,800346
2013-07-093533593523522,000352
2013-07-083603603523523,000352
2013-07-053593593523591,100359
2013-07-043523593513513,200351
2013-07-033523593523521,000352
2013-07-023633633503527,800352
2013-07-013573663543606,200360
2013-06-28357357353357800357
2013-06-27352357351357900357
2013-06-26360360352352300352
2013-06-25354354347352900352
2013-06-243653663463542,700354
2013-06-213633783603671,700367
2013-06-20365366360360800360
2013-06-193753753483605,800360
2013-06-183593703593671,400367
2013-06-173543603543568,400356
2013-06-143503503473501,200350
2013-06-13350350347347600347
2013-06-12345348342348800348
2013-06-113543543463465,000346
2013-06-103383493373493,100349
2013-06-073503503303363,700336
2013-06-063483493403403,600340
2013-06-05351351340340600340
2013-06-04354354351352500352
2013-06-03353353352352200352
2013-05-313433553433532,400353
2013-05-30343343343343100343
2013-05-293423453423441,600344
2013-05-283493513403413,100341
2013-05-27350350347348900348
2013-05-243503503483481,400348
2013-05-233553553503501,200350
2013-05-223513553513551,000355
2013-05-213633633513512,500351
2013-05-203603633583582,100358
2013-05-173523553523522,300352
2013-05-163623623523521,600352
2013-05-153703703613616,300361
2013-05-143603673533643,800364
2013-05-133463523263528,600352
2013-05-1032339032334613,100346
2013-05-093183223183221,700322
2013-05-083253253163179,600317
2013-05-073163243163241,700324
2013-05-01324332324332800332
2013-04-30330330330330400330
2013-04-26338338338338100338
2013-04-24325325325325700325
2013-04-223313313243242,300324
2013-04-19331331331331300331
2013-04-17333333333333100333
2013-04-153433433433434,300343
2013-04-12336336336336300336
2013-04-11335335334334300334
2013-04-10336338336338300338
2013-04-09332335332335400335
2013-04-053253453243242,800324
2013-04-04324324324324400324
2013-04-023403403403401,000340
2013-04-013393403253252,000325
2013-03-293403403313311,200331
2013-03-28340340332332600332
2013-03-273303403293403,100340
2013-03-263283583283305,900330
2013-03-25329329329329600329
2013-03-223273353273322,300332
2013-03-193403403323321,200332
2013-03-153343343343344,900334
2013-03-143323323303301,200330
2013-03-13333333333333200333
2013-03-12333333331331500331
2013-03-113293303283304,400330
2013-03-08328328328328100328
2013-03-07327328327327700327
2013-03-063383383383381,700338
2013-03-05327330327330400330
2013-03-043303403243244,800324
2013-03-01333333333333200333
2013-02-28332332332332100332
2013-02-263323403323401,300340
2013-02-22332332332332400332
2013-02-213243243243246,000324
2013-02-20340340340340100340
2013-02-19322344322340600340
2013-02-18340345340345400345
2013-02-153393403233405,300340
2013-02-133303313303302,500330
2013-02-12335335327327900327
2013-02-07330330330330100330
2013-02-06338338338338800338
2013-02-053243383203386,200338
2013-02-013243403243381,900338
2013-01-313363403143403,100340
2013-01-29312312312312100312
2013-01-25320320320320300320
2013-01-23318318318318100318
2013-01-22318318316316200316
2013-01-213213213093152,300315
2013-01-153293293273296,100329
2013-01-113373403373401,200340
2013-01-10334338334338600338
2013-01-09330330330330400330
2013-01-08320324320324300324

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