7883 サンメッセ(株) の時系列データ [2017年度]

日付始値高値安値終値出来高調整後終値
2017-12-294894944884934,400493
2017-12-284884904874893,800489
2017-12-274744944734945,500494
2017-12-264704774694757,100475
2017-12-254804824704719,900471
2017-12-2248749047548016,600480
2017-12-214934934894902,900490
2017-12-204954954904944,500494
2017-12-194924924884924,800492
2017-12-184924954914923,200492
2017-12-154914934894936,100493
2017-12-144924934904935,200493
2017-12-134954954904934,100493
2017-12-124974974934966,100496
2017-12-114874964874939,700493
2017-12-084884904874894,100489
2017-12-074844884844873,200487
2017-12-064894954814849,900484
2017-12-054834954834957,000495
2017-12-044814894814886,600488
2017-12-014804834794824,500482
2017-11-304754784754782,200478
2017-11-294734784724763,000476
2017-11-284754784724744,000474
2017-11-274754774744763,700476
2017-11-244654754644754,400475
2017-11-224654674644653,900465
2017-11-214624654624655,000465
2017-11-204614654614634,400463
2017-11-174604644584619,800461
2017-11-164624674614643,400464
2017-11-154684684634636,100463
2017-11-1346646646046210,200462
2017-11-1047347546146614,400466
2017-11-094764814744757,100475
2017-11-0848248247147613,100476
2017-11-0746047646047612,800476
2017-11-0644847744845979,100459
2017-11-0251551750651023,900510
2017-11-0153753751051528,000515
2017-10-315395395285358,500535
2017-10-3053154052753711,200537
2017-10-2753354153053511,300535
2017-10-2652553352553316,100533
2017-10-2551752351752213,000522
2017-10-245225225195206,000520
2017-10-2352852852152212,300522
2017-10-2052552651952217,300522
2017-10-1954454452352526,900525
2017-10-1852855051953778,100537
2017-10-17568568526528161,900528
2017-10-16600702591610644,400610
2017-10-13502602502602426,400602
2017-10-1248250448150248,900502
2017-10-114934934864888,500488
2017-10-104874974874909,600490
2017-10-064854874844873,400487
2017-10-054854874824856,700485
2017-10-0448548748348516,600485
2017-10-0346949446948516,900485
2017-10-024644684644672,300467
2017-09-294624664614622,100462
2017-09-284624674614672,500467
2017-09-274654654624622,300462
2017-09-264614654604651,900465
2017-09-254614624604613,800461
2017-09-224654654604622,900462
2017-09-214654724654663,900466
2017-09-204674674654654,600465
2017-09-194634664614665,000466
2017-09-154624634614635,900463
2017-09-144604624584623,200462
2017-09-134584634584604,500460
2017-09-124584614574606,100460
2017-09-114554604554573,500457
2017-09-084534534524531,400453
2017-09-074514544514541,600454
2017-09-064514524514512,800451
2017-09-054514524514512,300451
2017-09-044514534514511,400451
2017-09-014464524464516,000451
2017-08-314534574504504,900450
2017-08-304544554534531,200453
2017-08-294544544534541,300454
2017-08-284524554524541,900454
2017-08-254534544524521,700452
2017-08-244534534524531,000453
2017-08-234534594524532,400453
2017-08-224554554534532,100453
2017-08-214544574544551,700455
2017-08-184524544524541,900454
2017-08-174554554514531,500453
2017-08-164514554514553,400455
2017-08-154514564504546,200454
2017-08-144504514494514,700451
2017-08-104544574514513,800451
2017-08-094554564544554,000455
2017-08-084554584544542,400454
2017-08-074554574544553,300455
2017-08-044484554484552,400455
2017-08-034544544494501,000450
2017-08-02448452448452500452
2017-08-014514514474502,800450
2017-07-314494554484513,300451
2017-07-284554554494495,300449
2017-07-274554564544542,100454
2017-07-264544554534552,300455
2017-07-25456456454454800454
2017-07-244554564544561,400456
2017-07-214544554534551,700455
2017-07-204554554534551,000455
2017-07-194514554514551,700455
2017-07-184534544504505,200450
2017-07-1444946244745310,000453
2017-07-134514514484491,400449
2017-07-124484514484512,600451
2017-07-114464484464481,500448
2017-07-104444474444461,900446
2017-07-074434444424441,700444
2017-07-06445445442443700443
2017-07-054474474414453,600445
2017-07-044554554464474,500447
2017-07-034424444424421,600442
2017-06-304434444424421,100442
2017-06-294444444424432,300443
2017-06-284434454424441,500444
2017-06-274424434424431,500443
2017-06-264434444424431,600443
2017-06-234444474434431,900443
2017-06-22449449444445800445
2017-06-214464484444481,500448
2017-06-204454494454471,100447
2017-06-194534534424455,600445
2017-06-164514514484511,500451
2017-06-154474504474495,700449
2017-06-144404464404465,400446
2017-06-134374384364381,600438
2017-06-124374374344374,700437
2017-06-094324334304332,500433
2017-06-084324344324331,000433
2017-06-07431433430432700432
2017-06-06433433431431900431
2017-06-054314334314331,500433
2017-06-024294354294312,000431
2017-06-014254304254302,900430
2017-05-314264274254252,500425
2017-05-304264274254261,100426
2017-05-294284304264261,600426
2017-05-264264304264282,100428
2017-05-254254264254261,100426
2017-05-244254264254261,100426
2017-05-234244254244251,600425
2017-05-224254254234232,600423
2017-05-19423425423425900425
2017-05-184214254214212,600421
2017-05-174254254224242,900424
2017-05-164304314294293,200429
2017-05-154314324304314,900431
2017-05-124294324264313,100431
2017-05-114304304254275,700427
2017-05-104314324294302,900430
2017-05-094314314304302,200430
2017-05-084274314274312,400431
2017-05-024224304214275,800427
2017-05-014224244224223,300422
2017-04-284204214194212,000421
2017-04-274174224174202,100420
2017-04-264184184164172,100417
2017-04-254194204164182,000418
2017-04-244224224154173,600417
2017-04-214224234194224,200422
2017-04-204224224204211,400421
2017-04-194284284204212,100421
2017-04-184194254184222,100422
2017-04-174164194144186,600418
2017-04-144164184164171,000417
2017-04-134184194154162,500416
2017-04-124204204164183,400418
2017-04-114244264224251,800425
2017-04-104204244164242,700424
2017-04-074184214154216,000421
2017-04-064274274214213,200421
2017-04-054294304264263,400426
2017-04-044344354294295,100429
2017-04-034424434354354,900435
2017-03-314514514444449,000444
2017-03-304574574504539,200453
2017-03-2945145744445749,000457
2017-03-2849449449249421,100494
2017-03-2749249449249312,100493
2017-03-244944954924926,200492
2017-03-234944954934943,600494
2017-03-224934944924943,800494
2017-03-2149249449149210,600492
2017-03-174884924884923,300492
2017-03-1649349348748810,200488
2017-03-154944944924946,800494
2017-03-144944944924944,400494
2017-03-134914934914934,200493
2017-03-104934934904916,100491
2017-03-094944954924923,800492
2017-03-084944954904935,300493
2017-03-074974974924944,900494
2017-03-064954964904938,100493
2017-03-034914964904917,600491
2017-03-0251151148549721,700497
2017-03-0152853048850172,000501
2017-02-2848255048250873,600508
2017-02-2747949247647910,800479
2017-02-244704734684736,100473
2017-02-234694704664685,000468
2017-02-224674684624675,300467
2017-02-214654674634662,700466
2017-02-204654664614633,400463
2017-02-174614664614633,400463
2017-02-164654684634663,500466
2017-02-154664664644655,500465
2017-02-144634654614653,100465
2017-02-134604634604633,100463
2017-02-104604604564593,900459
2017-02-094534574524562,300456
2017-02-084544544524531,500453
2017-02-074554554534532,200453
2017-02-064554554524543,700454
2017-02-034604624564563,000456
2017-02-024594604584602,700460
2017-02-014604604584582,100458
2017-01-314564584554562,400456
2017-01-304584584554562,700456
2017-01-274544574534552,800455
2017-01-264564564504524,100452
2017-01-254514524504511,900451
2017-01-244474514464512,300451
2017-01-234464474454471,200447
2017-01-204494494434451,900445
2017-01-194484484434451,800445
2017-01-184454474434472,300447
2017-01-174484504454462,000446
2017-01-164504504484486,800448
2017-01-134474504474502,100450
2017-01-124474494464473,100447
2017-01-114474494454494,400449
2017-01-104414474414473,900447
2017-01-064404404384393,900439
2017-01-054384404384403,500440
2017-01-044344384344383,700438

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