7883 サンメッセ(株) の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 430 | 431 | 429 | 430 | 2,000 | 430 |
| 2015-12-29 | 428 | 429 | 425 | 429 | 4,000 | 429 |
| 2015-12-28 | 423 | 429 | 423 | 428 | 2,600 | 428 |
| 2015-12-25 | 420 | 420 | 416 | 419 | 2,000 | 419 |
| 2015-12-24 | 420 | 421 | 415 | 417 | 4,300 | 417 |
| 2015-12-22 | 421 | 421 | 418 | 420 | 2,700 | 420 |
| 2015-12-21 | 420 | 422 | 417 | 421 | 3,900 | 421 |
| 2015-12-18 | 421 | 423 | 420 | 420 | 1,400 | 420 |
| 2015-12-17 | 421 | 425 | 421 | 422 | 1,400 | 422 |
| 2015-12-16 | 421 | 424 | 420 | 420 | 2,100 | 420 |
| 2015-12-15 | 424 | 424 | 418 | 423 | 6,100 | 423 |
| 2015-12-14 | 417 | 421 | 415 | 421 | 3,300 | 421 |
| 2015-12-11 | 420 | 420 | 418 | 418 | 2,000 | 418 |
| 2015-12-10 | 421 | 421 | 415 | 420 | 5,100 | 420 |
| 2015-12-09 | 420 | 420 | 415 | 418 | 1,700 | 418 |
| 2015-12-08 | 420 | 420 | 415 | 415 | 5,800 | 415 |
| 2015-12-07 | 413 | 419 | 413 | 419 | 1,900 | 419 |
| 2015-12-04 | 413 | 415 | 411 | 411 | 1,500 | 411 |
| 2015-12-03 | 417 | 417 | 400 | 411 | 9,600 | 411 |
| 2015-12-02 | 417 | 418 | 415 | 416 | 2,800 | 416 |
| 2015-12-01 | 415 | 415 | 414 | 415 | 2,200 | 415 |
| 2015-11-30 | 416 | 416 | 412 | 415 | 2,200 | 415 |
| 2015-11-27 | 410 | 412 | 409 | 409 | 2,500 | 409 |
| 2015-11-26 | 410 | 410 | 409 | 409 | 3,600 | 409 |
| 2015-11-25 | 400 | 409 | 400 | 404 | 3,800 | 404 |
| 2015-11-24 | 399 | 400 | 396 | 397 | 6,000 | 397 |
| 2015-11-20 | 392 | 395 | 389 | 392 | 12,300 | 392 |
| 2015-11-19 | 392 | 393 | 388 | 389 | 8,800 | 389 |
| 2015-11-18 | 394 | 397 | 388 | 392 | 17,700 | 392 |
| 2015-11-17 | 393 | 394 | 391 | 394 | 9,800 | 394 |
| 2015-11-16 | 395 | 396 | 393 | 393 | 13,900 | 393 |
| 2015-11-13 | 396 | 397 | 394 | 395 | 7,600 | 395 |
| 2015-11-12 | 398 | 399 | 396 | 396 | 5,500 | 396 |
| 2015-11-11 | 396 | 399 | 396 | 398 | 4,000 | 398 |
| 2015-11-10 | 392 | 396 | 392 | 395 | 3,900 | 395 |
| 2015-11-09 | 396 | 398 | 391 | 391 | 15,500 | 391 |
| 2015-11-06 | 402 | 402 | 394 | 394 | 11,700 | 394 |
| 2015-11-05 | 402 | 402 | 400 | 401 | 1,800 | 401 |
| 2015-11-04 | 404 | 404 | 402 | 402 | 1,400 | 402 |
| 2015-11-02 | 406 | 406 | 395 | 399 | 9,400 | 399 |
| 2015-10-30 | 401 | 402 | 397 | 400 | 3,900 | 400 |
| 2015-10-29 | 404 | 405 | 398 | 400 | 10,900 | 400 |
| 2015-10-28 | 405 | 405 | 403 | 404 | 1,200 | 404 |
| 2015-10-27 | 405 | 406 | 403 | 403 | 2,400 | 403 |
| 2015-10-26 | 403 | 405 | 400 | 404 | 12,300 | 404 |
| 2015-10-23 | 409 | 409 | 401 | 402 | 9,700 | 402 |
| 2015-10-22 | 407 | 410 | 402 | 403 | 6,800 | 403 |
| 2015-10-21 | 413 | 413 | 404 | 404 | 13,300 | 404 |
| 2015-10-20 | 419 | 420 | 412 | 413 | 3,200 | 413 |
| 2015-10-19 | 419 | 421 | 419 | 419 | 1,600 | 419 |
| 2015-10-16 | 419 | 420 | 415 | 419 | 7,900 | 419 |
| 2015-10-15 | 419 | 420 | 418 | 419 | 6,500 | 419 |
| 2015-10-14 | 418 | 421 | 418 | 418 | 4,400 | 418 |
| 2015-10-13 | 424 | 424 | 416 | 418 | 6,200 | 418 |
| 2015-10-09 | 430 | 430 | 419 | 419 | 8,900 | 419 |
| 2015-10-08 | 429 | 429 | 424 | 425 | 1,700 | 425 |
| 2015-10-07 | 427 | 428 | 424 | 425 | 5,900 | 425 |
| 2015-10-06 | 431 | 431 | 428 | 428 | 2,600 | 428 |
| 2015-10-05 | 431 | 431 | 430 | 431 | 3,200 | 431 |
| 2015-10-02 | 435 | 435 | 431 | 431 | 2,500 | 431 |
| 2015-10-01 | 435 | 435 | 435 | 435 | 900 | 435 |
| 2015-09-30 | 440 | 440 | 435 | 435 | 2,600 | 435 |
| 2015-09-29 | 451 | 452 | 440 | 440 | 3,900 | 440 |
| 2015-09-28 | 447 | 447 | 443 | 447 | 800 | 447 |
| 2015-09-25 | 446 | 449 | 442 | 442 | 800 | 442 |
| 2015-09-24 | 449 | 449 | 441 | 442 | 2,000 | 442 |
| 2015-09-18 | 446 | 447 | 444 | 444 | 700 | 444 |
| 2015-09-17 | 447 | 447 | 446 | 447 | 2,300 | 447 |
| 2015-09-16 | 445 | 447 | 445 | 447 | 2,600 | 447 |
| 2015-09-15 | 445 | 446 | 445 | 446 | 4,600 | 446 |
| 2015-09-14 | 449 | 449 | 442 | 445 | 2,300 | 445 |
| 2015-09-11 | 441 | 448 | 441 | 448 | 800 | 448 |
| 2015-09-10 | 438 | 440 | 438 | 440 | 1,300 | 440 |
| 2015-09-09 | 439 | 439 | 436 | 438 | 800 | 438 |
| 2015-09-08 | 438 | 438 | 431 | 431 | 500 | 431 |
| 2015-09-07 | 437 | 437 | 431 | 436 | 1,700 | 436 |
| 2015-09-04 | 440 | 440 | 436 | 437 | 700 | 437 |
| 2015-09-03 | 440 | 441 | 436 | 437 | 500 | 437 |
| 2015-09-02 | 434 | 440 | 430 | 440 | 3,500 | 440 |
| 2015-09-01 | 448 | 448 | 440 | 441 | 2,300 | 441 |
| 2015-08-31 | 447 | 450 | 446 | 450 | 800 | 450 |
| 2015-08-28 | 446 | 447 | 446 | 447 | 800 | 447 |
| 2015-08-27 | 454 | 454 | 440 | 441 | 1,200 | 441 |
| 2015-08-26 | 430 | 446 | 430 | 443 | 1,700 | 443 |
| 2015-08-25 | 412 | 447 | 409 | 418 | 6,000 | 418 |
| 2015-08-24 | 441 | 450 | 438 | 438 | 7,100 | 438 |
| 2015-08-21 | 445 | 450 | 445 | 445 | 1,600 | 445 |
| 2015-08-20 | 452 | 452 | 445 | 445 | 1,400 | 445 |
| 2015-08-19 | 451 | 453 | 451 | 452 | 500 | 452 |
| 2015-08-18 | 450 | 451 | 449 | 451 | 800 | 451 |
| 2015-08-17 | 450 | 450 | 449 | 449 | 4,100 | 449 |
| 2015-08-14 | 448 | 450 | 446 | 449 | 2,200 | 449 |
| 2015-08-13 | 442 | 448 | 442 | 448 | 400 | 448 |
| 2015-08-12 | 441 | 445 | 441 | 442 | 4,200 | 442 |
| 2015-08-11 | 442 | 446 | 441 | 441 | 3,700 | 441 |
| 2015-08-10 | 450 | 450 | 441 | 441 | 8,300 | 441 |
| 2015-08-07 | 453 | 455 | 450 | 450 | 4,600 | 450 |
| 2015-08-06 | 455 | 459 | 453 | 453 | 700 | 453 |
| 2015-08-05 | 450 | 458 | 450 | 455 | 2,000 | 455 |
| 2015-08-04 | 467 | 468 | 441 | 450 | 13,900 | 450 |
| 2015-08-03 | 466 | 500 | 463 | 467 | 12,200 | 467 |
| 2015-07-31 | 464 | 466 | 461 | 466 | 800 | 466 |
| 2015-07-30 | 462 | 463 | 460 | 460 | 2,000 | 460 |
| 2015-07-29 | 465 | 465 | 462 | 462 | 400 | 462 |
| 2015-07-28 | 464 | 464 | 459 | 462 | 3,200 | 462 |
| 2015-07-27 | 465 | 467 | 464 | 464 | 1,000 | 464 |
| 2015-07-24 | 466 | 467 | 465 | 465 | 1,000 | 465 |
| 2015-07-23 | 465 | 466 | 461 | 465 | 1,400 | 465 |
| 2015-07-22 | 460 | 465 | 460 | 460 | 500 | 460 |
| 2015-07-21 | 458 | 467 | 458 | 461 | 700 | 461 |
| 2015-07-17 | 469 | 469 | 455 | 457 | 4,600 | 457 |
| 2015-07-16 | 465 | 469 | 462 | 469 | 3,200 | 469 |
| 2015-07-15 | 467 | 467 | 459 | 465 | 5,800 | 465 |
| 2015-07-14 | 459 | 460 | 459 | 460 | 3,900 | 460 |
| 2015-07-13 | 454 | 455 | 454 | 455 | 800 | 455 |
| 2015-07-10 | 452 | 455 | 452 | 453 | 1,500 | 453 |
| 2015-07-09 | 456 | 458 | 450 | 452 | 7,200 | 452 |
| 2015-07-08 | 464 | 464 | 458 | 458 | 1,100 | 458 |
| 2015-07-07 | 460 | 461 | 458 | 460 | 1,700 | 460 |
| 2015-07-06 | 460 | 465 | 459 | 459 | 1,300 | 459 |
| 2015-07-03 | 459 | 463 | 459 | 459 | 900 | 459 |
| 2015-07-02 | 471 | 474 | 458 | 458 | 14,700 | 458 |
| 2015-07-01 | 466 | 473 | 466 | 471 | 2,900 | 471 |
| 2015-06-30 | 477 | 477 | 463 | 467 | 6,200 | 467 |
| 2015-06-29 | 470 | 470 | 462 | 464 | 4,200 | 464 |
| 2015-06-26 | 469 | 471 | 469 | 471 | 900 | 471 |
| 2015-06-25 | 470 | 470 | 469 | 469 | 700 | 469 |
| 2015-06-24 | 467 | 469 | 467 | 469 | 300 | 469 |
| 2015-06-23 | 470 | 470 | 466 | 466 | 2,600 | 466 |
| 2015-06-22 | 466 | 470 | 465 | 470 | 800 | 470 |
| 2015-06-19 | 470 | 470 | 463 | 463 | 1,100 | 463 |
| 2015-06-18 | 466 | 466 | 462 | 462 | 1,000 | 462 |
| 2015-06-17 | 468 | 469 | 465 | 465 | 1,100 | 465 |
| 2015-06-16 | 467 | 469 | 467 | 469 | 300 | 469 |
| 2015-06-15 | 469 | 469 | 463 | 463 | 4,500 | 463 |
| 2015-06-12 | 464 | 466 | 463 | 465 | 2,000 | 465 |
| 2015-06-11 | 465 | 465 | 463 | 463 | 1,600 | 463 |
| 2015-06-10 | 469 | 469 | 461 | 467 | 3,900 | 467 |
| 2015-06-09 | 460 | 465 | 460 | 460 | 2,300 | 460 |
| 2015-06-08 | 461 | 462 | 460 | 460 | 700 | 460 |
| 2015-06-05 | 462 | 463 | 460 | 461 | 800 | 461 |
| 2015-06-04 | 460 | 463 | 460 | 462 | 300 | 462 |
| 2015-06-03 | 462 | 462 | 462 | 462 | 100 | 462 |
| 2015-06-02 | 460 | 464 | 459 | 464 | 600 | 464 |
| 2015-06-01 | 461 | 461 | 460 | 460 | 600 | 460 |
| 2015-05-29 | 460 | 462 | 460 | 461 | 300 | 461 |
| 2015-05-28 | 462 | 462 | 460 | 460 | 700 | 460 |
| 2015-05-27 | 465 | 465 | 462 | 462 | 900 | 462 |
| 2015-05-26 | 463 | 465 | 462 | 465 | 700 | 465 |
| 2015-05-25 | 464 | 464 | 463 | 463 | 800 | 463 |
| 2015-05-22 | 464 | 464 | 464 | 464 | 900 | 464 |
| 2015-05-21 | 462 | 463 | 462 | 463 | 1,000 | 463 |
| 2015-05-20 | 463 | 463 | 461 | 461 | 500 | 461 |
| 2015-05-19 | 463 | 463 | 460 | 463 | 600 | 463 |
| 2015-05-18 | 456 | 462 | 456 | 462 | 1,000 | 462 |
| 2015-05-15 | 455 | 456 | 455 | 456 | 4,300 | 456 |
| 2015-05-14 | 463 | 463 | 459 | 459 | 4,000 | 459 |
| 2015-05-13 | 461 | 461 | 460 | 460 | 500 | 460 |
| 2015-05-12 | 459 | 461 | 457 | 459 | 1,300 | 459 |
| 2015-05-11 | 455 | 457 | 455 | 456 | 1,200 | 456 |
| 2015-05-08 | 455 | 455 | 454 | 454 | 300 | 454 |
| 2015-05-07 | 450 | 454 | 450 | 454 | 900 | 454 |
| 2015-05-01 | 450 | 452 | 450 | 450 | 3,500 | 450 |
| 2015-04-30 | 454 | 454 | 452 | 454 | 900 | 454 |
| 2015-04-28 | 454 | 454 | 452 | 454 | 700 | 454 |
| 2015-04-27 | 451 | 454 | 450 | 454 | 1,200 | 454 |
| 2015-04-24 | 455 | 455 | 451 | 451 | 1,300 | 451 |
| 2015-04-23 | 453 | 455 | 453 | 455 | 300 | 455 |
| 2015-04-22 | 453 | 453 | 453 | 453 | 700 | 453 |
| 2015-04-21 | 452 | 454 | 452 | 453 | 1,200 | 453 |
| 2015-04-20 | 456 | 457 | 453 | 453 | 1,900 | 453 |
| 2015-04-17 | 458 | 458 | 456 | 456 | 800 | 456 |
| 2015-04-16 | 456 | 459 | 456 | 459 | 700 | 459 |
| 2015-04-15 | 456 | 461 | 456 | 458 | 4,500 | 458 |
| 2015-04-14 | 457 | 459 | 456 | 459 | 1,900 | 459 |
| 2015-04-13 | 459 | 460 | 452 | 457 | 4,400 | 457 |
| 2015-04-10 | 459 | 460 | 458 | 459 | 2,200 | 459 |
| 2015-04-09 | 459 | 459 | 458 | 458 | 1,100 | 458 |
| 2015-04-08 | 458 | 459 | 455 | 459 | 2,200 | 459 |
| 2015-04-07 | 463 | 463 | 457 | 457 | 1,400 | 457 |
| 2015-04-06 | 460 | 462 | 460 | 462 | 1,800 | 462 |
| 2015-04-03 | 456 | 460 | 456 | 460 | 900 | 460 |
| 2015-04-02 | 456 | 458 | 455 | 456 | 1,100 | 456 |
| 2015-04-01 | 458 | 458 | 454 | 456 | 2,000 | 456 |
| 2015-03-31 | 463 | 463 | 458 | 458 | 1,900 | 458 |
| 2015-03-30 | 459 | 465 | 458 | 459 | 5,000 | 459 |
| 2015-03-27 | 468 | 480 | 458 | 459 | 29,100 | 459 |
| 2015-03-26 | 505 | 515 | 503 | 515 | 11,900 | 515 |
| 2015-03-25 | 504 | 505 | 503 | 505 | 5,800 | 505 |
| 2015-03-24 | 500 | 504 | 500 | 504 | 3,700 | 504 |
| 2015-03-23 | 500 | 501 | 499 | 501 | 7,600 | 501 |
| 2015-03-20 | 499 | 500 | 497 | 500 | 5,100 | 500 |
| 2015-03-19 | 499 | 499 | 497 | 499 | 4,400 | 499 |
| 2015-03-18 | 500 | 500 | 498 | 499 | 4,000 | 499 |
| 2015-03-17 | 500 | 500 | 499 | 500 | 3,500 | 500 |
| 2015-03-16 | 500 | 501 | 499 | 500 | 6,700 | 500 |
| 2015-03-13 | 499 | 499 | 498 | 499 | 2,900 | 499 |
| 2015-03-12 | 499 | 499 | 495 | 499 | 3,800 | 499 |
| 2015-03-11 | 498 | 499 | 496 | 499 | 4,000 | 499 |
| 2015-03-10 | 500 | 501 | 497 | 498 | 4,200 | 498 |
| 2015-03-09 | 494 | 500 | 494 | 500 | 5,500 | 500 |
| 2015-03-06 | 492 | 493 | 492 | 493 | 2,600 | 493 |
| 2015-03-05 | 493 | 493 | 491 | 493 | 3,400 | 493 |
| 2015-03-04 | 493 | 493 | 491 | 493 | 3,400 | 493 |
| 2015-03-03 | 491 | 492 | 490 | 492 | 3,900 | 492 |
| 2015-03-02 | 491 | 493 | 485 | 490 | 9,600 | 490 |
| 2015-02-27 | 489 | 490 | 486 | 486 | 3,300 | 486 |
| 2015-02-26 | 489 | 489 | 482 | 488 | 4,900 | 488 |
| 2015-02-25 | 488 | 489 | 483 | 488 | 2,900 | 488 |
| 2015-02-24 | 485 | 487 | 484 | 484 | 2,100 | 484 |
| 2015-02-23 | 484 | 485 | 481 | 481 | 2,400 | 481 |
| 2015-02-20 | 480 | 481 | 475 | 478 | 3,600 | 478 |
| 2015-02-19 | 482 | 486 | 482 | 483 | 1,500 | 483 |
| 2015-02-18 | 476 | 486 | 476 | 482 | 4,800 | 482 |
| 2015-02-17 | 490 | 490 | 485 | 485 | 2,200 | 485 |
| 2015-02-16 | 490 | 490 | 486 | 486 | 4,700 | 486 |
| 2015-02-13 | 485 | 489 | 480 | 488 | 6,000 | 488 |
| 2015-02-12 | 482 | 485 | 478 | 485 | 3,000 | 485 |
| 2015-02-10 | 484 | 485 | 476 | 480 | 2,500 | 480 |
| 2015-02-09 | 491 | 491 | 476 | 476 | 8,200 | 476 |
| 2015-02-06 | 489 | 490 | 487 | 489 | 1,100 | 489 |
| 2015-02-05 | 490 | 490 | 486 | 486 | 1,100 | 486 |
| 2015-02-04 | 488 | 489 | 486 | 489 | 800 | 489 |
| 2015-02-03 | 489 | 489 | 485 | 485 | 700 | 485 |
| 2015-02-02 | 489 | 490 | 484 | 484 | 2,400 | 484 |
| 2015-01-30 | 490 | 490 | 487 | 488 | 700 | 488 |
| 2015-01-29 | 486 | 487 | 486 | 486 | 1,000 | 486 |
| 2015-01-28 | 484 | 489 | 484 | 487 | 1,100 | 487 |
| 2015-01-27 | 484 | 489 | 484 | 487 | 2,300 | 487 |
| 2015-01-26 | 485 | 490 | 485 | 490 | 800 | 490 |
| 2015-01-23 | 484 | 490 | 484 | 484 | 1,200 | 484 |
| 2015-01-22 | 487 | 487 | 484 | 484 | 900 | 484 |
| 2015-01-21 | 486 | 487 | 486 | 486 | 1,400 | 486 |
| 2015-01-20 | 490 | 490 | 486 | 490 | 800 | 490 |
| 2015-01-19 | 490 | 490 | 482 | 490 | 1,300 | 490 |
| 2015-01-16 | 482 | 489 | 481 | 485 | 1,500 | 485 |
| 2015-01-15 | 490 | 490 | 481 | 481 | 5,200 | 481 |
| 2015-01-14 | 485 | 485 | 481 | 485 | 2,600 | 485 |
| 2015-01-13 | 496 | 496 | 484 | 485 | 2,400 | 485 |
| 2015-01-09 | 486 | 486 | 483 | 485 | 2,000 | 485 |
| 2015-01-08 | 486 | 486 | 483 | 486 | 3,300 | 486 |
| 2015-01-07 | 480 | 486 | 476 | 486 | 2,200 | 486 |
| 2015-01-06 | 480 | 480 | 478 | 480 | 2,300 | 480 |
| 2015-01-05 | 480 | 482 | 478 | 479 | 4,200 | 479 |
分割・併合履歴 ： [2005-09-27]1株→2株 [1996-03-26]1株→1.1株
