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 |
---|---|---|---|---|---|---|
2017-12-29 | 489 | 494 | 488 | 493 | 4,400 | 493 |
2017-12-28 | 488 | 490 | 487 | 489 | 3,800 | 489 |
2017-12-27 | 474 | 494 | 473 | 494 | 5,500 | 494 |
2017-12-26 | 470 | 477 | 469 | 475 | 7,100 | 475 |
2017-12-25 | 480 | 482 | 470 | 471 | 9,900 | 471 |
2017-12-22 | 487 | 490 | 475 | 480 | 16,600 | 480 |
2017-12-21 | 493 | 493 | 489 | 490 | 2,900 | 490 |
2017-12-20 | 495 | 495 | 490 | 494 | 4,500 | 494 |
2017-12-19 | 492 | 492 | 488 | 492 | 4,800 | 492 |
2017-12-18 | 492 | 495 | 491 | 492 | 3,200 | 492 |
2017-12-15 | 491 | 493 | 489 | 493 | 6,100 | 493 |
2017-12-14 | 492 | 493 | 490 | 493 | 5,200 | 493 |
2017-12-13 | 495 | 495 | 490 | 493 | 4,100 | 493 |
2017-12-12 | 497 | 497 | 493 | 496 | 6,100 | 496 |
2017-12-11 | 487 | 496 | 487 | 493 | 9,700 | 493 |
2017-12-08 | 488 | 490 | 487 | 489 | 4,100 | 489 |
2017-12-07 | 484 | 488 | 484 | 487 | 3,200 | 487 |
2017-12-06 | 489 | 495 | 481 | 484 | 9,900 | 484 |
2017-12-05 | 483 | 495 | 483 | 495 | 7,000 | 495 |
2017-12-04 | 481 | 489 | 481 | 488 | 6,600 | 488 |
2017-12-01 | 480 | 483 | 479 | 482 | 4,500 | 482 |
2017-11-30 | 475 | 478 | 475 | 478 | 2,200 | 478 |
2017-11-29 | 473 | 478 | 472 | 476 | 3,000 | 476 |
2017-11-28 | 475 | 478 | 472 | 474 | 4,000 | 474 |
2017-11-27 | 475 | 477 | 474 | 476 | 3,700 | 476 |
2017-11-24 | 465 | 475 | 464 | 475 | 4,400 | 475 |
2017-11-22 | 465 | 467 | 464 | 465 | 3,900 | 465 |
2017-11-21 | 462 | 465 | 462 | 465 | 5,000 | 465 |
2017-11-20 | 461 | 465 | 461 | 463 | 4,400 | 463 |
2017-11-17 | 460 | 464 | 458 | 461 | 9,800 | 461 |
2017-11-16 | 462 | 467 | 461 | 464 | 3,400 | 464 |
2017-11-15 | 468 | 468 | 463 | 463 | 6,100 | 463 |
2017-11-13 | 466 | 466 | 460 | 462 | 10,200 | 462 |
2017-11-10 | 473 | 475 | 461 | 466 | 14,400 | 466 |
2017-11-09 | 476 | 481 | 474 | 475 | 7,100 | 475 |
2017-11-08 | 482 | 482 | 471 | 476 | 13,100 | 476 |
2017-11-07 | 460 | 476 | 460 | 476 | 12,800 | 476 |
2017-11-06 | 448 | 477 | 448 | 459 | 79,100 | 459 |
2017-11-02 | 515 | 517 | 506 | 510 | 23,900 | 510 |
2017-11-01 | 537 | 537 | 510 | 515 | 28,000 | 515 |
2017-10-31 | 539 | 539 | 528 | 535 | 8,500 | 535 |
2017-10-30 | 531 | 540 | 527 | 537 | 11,200 | 537 |
2017-10-27 | 533 | 541 | 530 | 535 | 11,300 | 535 |
2017-10-26 | 525 | 533 | 525 | 533 | 16,100 | 533 |
2017-10-25 | 517 | 523 | 517 | 522 | 13,000 | 522 |
2017-10-24 | 522 | 522 | 519 | 520 | 6,000 | 520 |
2017-10-23 | 528 | 528 | 521 | 522 | 12,300 | 522 |
2017-10-20 | 525 | 526 | 519 | 522 | 17,300 | 522 |
2017-10-19 | 544 | 544 | 523 | 525 | 26,900 | 525 |
2017-10-18 | 528 | 550 | 519 | 537 | 78,100 | 537 |
2017-10-17 | 568 | 568 | 526 | 528 | 161,900 | 528 |
2017-10-16 | 600 | 702 | 591 | 610 | 644,400 | 610 |
2017-10-13 | 502 | 602 | 502 | 602 | 426,400 | 602 |
2017-10-12 | 482 | 504 | 481 | 502 | 48,900 | 502 |
2017-10-11 | 493 | 493 | 486 | 488 | 8,500 | 488 |
2017-10-10 | 487 | 497 | 487 | 490 | 9,600 | 490 |
2017-10-06 | 485 | 487 | 484 | 487 | 3,400 | 487 |
2017-10-05 | 485 | 487 | 482 | 485 | 6,700 | 485 |
2017-10-04 | 485 | 487 | 483 | 485 | 16,600 | 485 |
2017-10-03 | 469 | 494 | 469 | 485 | 16,900 | 485 |
2017-10-02 | 464 | 468 | 464 | 467 | 2,300 | 467 |
2017-09-29 | 462 | 466 | 461 | 462 | 2,100 | 462 |
2017-09-28 | 462 | 467 | 461 | 467 | 2,500 | 467 |
2017-09-27 | 465 | 465 | 462 | 462 | 2,300 | 462 |
2017-09-26 | 461 | 465 | 460 | 465 | 1,900 | 465 |
2017-09-25 | 461 | 462 | 460 | 461 | 3,800 | 461 |
2017-09-22 | 465 | 465 | 460 | 462 | 2,900 | 462 |
2017-09-21 | 465 | 472 | 465 | 466 | 3,900 | 466 |
2017-09-20 | 467 | 467 | 465 | 465 | 4,600 | 465 |
2017-09-19 | 463 | 466 | 461 | 466 | 5,000 | 466 |
2017-09-15 | 462 | 463 | 461 | 463 | 5,900 | 463 |
2017-09-14 | 460 | 462 | 458 | 462 | 3,200 | 462 |
2017-09-13 | 458 | 463 | 458 | 460 | 4,500 | 460 |
2017-09-12 | 458 | 461 | 457 | 460 | 6,100 | 460 |
2017-09-11 | 455 | 460 | 455 | 457 | 3,500 | 457 |
2017-09-08 | 453 | 453 | 452 | 453 | 1,400 | 453 |
2017-09-07 | 451 | 454 | 451 | 454 | 1,600 | 454 |
2017-09-06 | 451 | 452 | 451 | 451 | 2,800 | 451 |
2017-09-05 | 451 | 452 | 451 | 451 | 2,300 | 451 |
2017-09-04 | 451 | 453 | 451 | 451 | 1,400 | 451 |
2017-09-01 | 446 | 452 | 446 | 451 | 6,000 | 451 |
2017-08-31 | 453 | 457 | 450 | 450 | 4,900 | 450 |
2017-08-30 | 454 | 455 | 453 | 453 | 1,200 | 453 |
2017-08-29 | 454 | 454 | 453 | 454 | 1,300 | 454 |
2017-08-28 | 452 | 455 | 452 | 454 | 1,900 | 454 |
2017-08-25 | 453 | 454 | 452 | 452 | 1,700 | 452 |
2017-08-24 | 453 | 453 | 452 | 453 | 1,000 | 453 |
2017-08-23 | 453 | 459 | 452 | 453 | 2,400 | 453 |
2017-08-22 | 455 | 455 | 453 | 453 | 2,100 | 453 |
2017-08-21 | 454 | 457 | 454 | 455 | 1,700 | 455 |
2017-08-18 | 452 | 454 | 452 | 454 | 1,900 | 454 |
2017-08-17 | 455 | 455 | 451 | 453 | 1,500 | 453 |
2017-08-16 | 451 | 455 | 451 | 455 | 3,400 | 455 |
2017-08-15 | 451 | 456 | 450 | 454 | 6,200 | 454 |
2017-08-14 | 450 | 451 | 449 | 451 | 4,700 | 451 |
2017-08-10 | 454 | 457 | 451 | 451 | 3,800 | 451 |
2017-08-09 | 455 | 456 | 454 | 455 | 4,000 | 455 |
2017-08-08 | 455 | 458 | 454 | 454 | 2,400 | 454 |
2017-08-07 | 455 | 457 | 454 | 455 | 3,300 | 455 |
2017-08-04 | 448 | 455 | 448 | 455 | 2,400 | 455 |
2017-08-03 | 454 | 454 | 449 | 450 | 1,000 | 450 |
2017-08-02 | 448 | 452 | 448 | 452 | 500 | 452 |
2017-08-01 | 451 | 451 | 447 | 450 | 2,800 | 450 |
2017-07-31 | 449 | 455 | 448 | 451 | 3,300 | 451 |
2017-07-28 | 455 | 455 | 449 | 449 | 5,300 | 449 |
2017-07-27 | 455 | 456 | 454 | 454 | 2,100 | 454 |
2017-07-26 | 454 | 455 | 453 | 455 | 2,300 | 455 |
2017-07-25 | 456 | 456 | 454 | 454 | 800 | 454 |
2017-07-24 | 455 | 456 | 454 | 456 | 1,400 | 456 |
2017-07-21 | 454 | 455 | 453 | 455 | 1,700 | 455 |
2017-07-20 | 455 | 455 | 453 | 455 | 1,000 | 455 |
2017-07-19 | 451 | 455 | 451 | 455 | 1,700 | 455 |
2017-07-18 | 453 | 454 | 450 | 450 | 5,200 | 450 |
2017-07-14 | 449 | 462 | 447 | 453 | 10,000 | 453 |
2017-07-13 | 451 | 451 | 448 | 449 | 1,400 | 449 |
2017-07-12 | 448 | 451 | 448 | 451 | 2,600 | 451 |
2017-07-11 | 446 | 448 | 446 | 448 | 1,500 | 448 |
2017-07-10 | 444 | 447 | 444 | 446 | 1,900 | 446 |
2017-07-07 | 443 | 444 | 442 | 444 | 1,700 | 444 |
2017-07-06 | 445 | 445 | 442 | 443 | 700 | 443 |
2017-07-05 | 447 | 447 | 441 | 445 | 3,600 | 445 |
2017-07-04 | 455 | 455 | 446 | 447 | 4,500 | 447 |
2017-07-03 | 442 | 444 | 442 | 442 | 1,600 | 442 |
2017-06-30 | 443 | 444 | 442 | 442 | 1,100 | 442 |
2017-06-29 | 444 | 444 | 442 | 443 | 2,300 | 443 |
2017-06-28 | 443 | 445 | 442 | 444 | 1,500 | 444 |
2017-06-27 | 442 | 443 | 442 | 443 | 1,500 | 443 |
2017-06-26 | 443 | 444 | 442 | 443 | 1,600 | 443 |
2017-06-23 | 444 | 447 | 443 | 443 | 1,900 | 443 |
2017-06-22 | 449 | 449 | 444 | 445 | 800 | 445 |
2017-06-21 | 446 | 448 | 444 | 448 | 1,500 | 448 |
2017-06-20 | 445 | 449 | 445 | 447 | 1,100 | 447 |
2017-06-19 | 453 | 453 | 442 | 445 | 5,600 | 445 |
2017-06-16 | 451 | 451 | 448 | 451 | 1,500 | 451 |
2017-06-15 | 447 | 450 | 447 | 449 | 5,700 | 449 |
2017-06-14 | 440 | 446 | 440 | 446 | 5,400 | 446 |
2017-06-13 | 437 | 438 | 436 | 438 | 1,600 | 438 |
2017-06-12 | 437 | 437 | 434 | 437 | 4,700 | 437 |
2017-06-09 | 432 | 433 | 430 | 433 | 2,500 | 433 |
2017-06-08 | 432 | 434 | 432 | 433 | 1,000 | 433 |
2017-06-07 | 431 | 433 | 430 | 432 | 700 | 432 |
2017-06-06 | 433 | 433 | 431 | 431 | 900 | 431 |
2017-06-05 | 431 | 433 | 431 | 433 | 1,500 | 433 |
2017-06-02 | 429 | 435 | 429 | 431 | 2,000 | 431 |
2017-06-01 | 425 | 430 | 425 | 430 | 2,900 | 430 |
2017-05-31 | 426 | 427 | 425 | 425 | 2,500 | 425 |
2017-05-30 | 426 | 427 | 425 | 426 | 1,100 | 426 |
2017-05-29 | 428 | 430 | 426 | 426 | 1,600 | 426 |
2017-05-26 | 426 | 430 | 426 | 428 | 2,100 | 428 |
2017-05-25 | 425 | 426 | 425 | 426 | 1,100 | 426 |
2017-05-24 | 425 | 426 | 425 | 426 | 1,100 | 426 |
2017-05-23 | 424 | 425 | 424 | 425 | 1,600 | 425 |
2017-05-22 | 425 | 425 | 423 | 423 | 2,600 | 423 |
2017-05-19 | 423 | 425 | 423 | 425 | 900 | 425 |
2017-05-18 | 421 | 425 | 421 | 421 | 2,600 | 421 |
2017-05-17 | 425 | 425 | 422 | 424 | 2,900 | 424 |
2017-05-16 | 430 | 431 | 429 | 429 | 3,200 | 429 |
2017-05-15 | 431 | 432 | 430 | 431 | 4,900 | 431 |
2017-05-12 | 429 | 432 | 426 | 431 | 3,100 | 431 |
2017-05-11 | 430 | 430 | 425 | 427 | 5,700 | 427 |
2017-05-10 | 431 | 432 | 429 | 430 | 2,900 | 430 |
2017-05-09 | 431 | 431 | 430 | 430 | 2,200 | 430 |
2017-05-08 | 427 | 431 | 427 | 431 | 2,400 | 431 |
2017-05-02 | 422 | 430 | 421 | 427 | 5,800 | 427 |
2017-05-01 | 422 | 424 | 422 | 422 | 3,300 | 422 |
2017-04-28 | 420 | 421 | 419 | 421 | 2,000 | 421 |
2017-04-27 | 417 | 422 | 417 | 420 | 2,100 | 420 |
2017-04-26 | 418 | 418 | 416 | 417 | 2,100 | 417 |
2017-04-25 | 419 | 420 | 416 | 418 | 2,000 | 418 |
2017-04-24 | 422 | 422 | 415 | 417 | 3,600 | 417 |
2017-04-21 | 422 | 423 | 419 | 422 | 4,200 | 422 |
2017-04-20 | 422 | 422 | 420 | 421 | 1,400 | 421 |
2017-04-19 | 428 | 428 | 420 | 421 | 2,100 | 421 |
2017-04-18 | 419 | 425 | 418 | 422 | 2,100 | 422 |
2017-04-17 | 416 | 419 | 414 | 418 | 6,600 | 418 |
2017-04-14 | 416 | 418 | 416 | 417 | 1,000 | 417 |
2017-04-13 | 418 | 419 | 415 | 416 | 2,500 | 416 |
2017-04-12 | 420 | 420 | 416 | 418 | 3,400 | 418 |
2017-04-11 | 424 | 426 | 422 | 425 | 1,800 | 425 |
2017-04-10 | 420 | 424 | 416 | 424 | 2,700 | 424 |
2017-04-07 | 418 | 421 | 415 | 421 | 6,000 | 421 |
2017-04-06 | 427 | 427 | 421 | 421 | 3,200 | 421 |
2017-04-05 | 429 | 430 | 426 | 426 | 3,400 | 426 |
2017-04-04 | 434 | 435 | 429 | 429 | 5,100 | 429 |
2017-04-03 | 442 | 443 | 435 | 435 | 4,900 | 435 |
2017-03-31 | 451 | 451 | 444 | 444 | 9,000 | 444 |
2017-03-30 | 457 | 457 | 450 | 453 | 9,200 | 453 |
2017-03-29 | 451 | 457 | 444 | 457 | 49,000 | 457 |
2017-03-28 | 494 | 494 | 492 | 494 | 21,100 | 494 |
2017-03-27 | 492 | 494 | 492 | 493 | 12,100 | 493 |
2017-03-24 | 494 | 495 | 492 | 492 | 6,200 | 492 |
2017-03-23 | 494 | 495 | 493 | 494 | 3,600 | 494 |
2017-03-22 | 493 | 494 | 492 | 494 | 3,800 | 494 |
2017-03-21 | 492 | 494 | 491 | 492 | 10,600 | 492 |
2017-03-17 | 488 | 492 | 488 | 492 | 3,300 | 492 |
2017-03-16 | 493 | 493 | 487 | 488 | 10,200 | 488 |
2017-03-15 | 494 | 494 | 492 | 494 | 6,800 | 494 |
2017-03-14 | 494 | 494 | 492 | 494 | 4,400 | 494 |
2017-03-13 | 491 | 493 | 491 | 493 | 4,200 | 493 |
2017-03-10 | 493 | 493 | 490 | 491 | 6,100 | 491 |
2017-03-09 | 494 | 495 | 492 | 492 | 3,800 | 492 |
2017-03-08 | 494 | 495 | 490 | 493 | 5,300 | 493 |
2017-03-07 | 497 | 497 | 492 | 494 | 4,900 | 494 |
2017-03-06 | 495 | 496 | 490 | 493 | 8,100 | 493 |
2017-03-03 | 491 | 496 | 490 | 491 | 7,600 | 491 |
2017-03-02 | 511 | 511 | 485 | 497 | 21,700 | 497 |
2017-03-01 | 528 | 530 | 488 | 501 | 72,000 | 501 |
2017-02-28 | 482 | 550 | 482 | 508 | 73,600 | 508 |
2017-02-27 | 479 | 492 | 476 | 479 | 10,800 | 479 |
2017-02-24 | 470 | 473 | 468 | 473 | 6,100 | 473 |
2017-02-23 | 469 | 470 | 466 | 468 | 5,000 | 468 |
2017-02-22 | 467 | 468 | 462 | 467 | 5,300 | 467 |
2017-02-21 | 465 | 467 | 463 | 466 | 2,700 | 466 |
2017-02-20 | 465 | 466 | 461 | 463 | 3,400 | 463 |
2017-02-17 | 461 | 466 | 461 | 463 | 3,400 | 463 |
2017-02-16 | 465 | 468 | 463 | 466 | 3,500 | 466 |
2017-02-15 | 466 | 466 | 464 | 465 | 5,500 | 465 |
2017-02-14 | 463 | 465 | 461 | 465 | 3,100 | 465 |
2017-02-13 | 460 | 463 | 460 | 463 | 3,100 | 463 |
2017-02-10 | 460 | 460 | 456 | 459 | 3,900 | 459 |
2017-02-09 | 453 | 457 | 452 | 456 | 2,300 | 456 |
2017-02-08 | 454 | 454 | 452 | 453 | 1,500 | 453 |
2017-02-07 | 455 | 455 | 453 | 453 | 2,200 | 453 |
2017-02-06 | 455 | 455 | 452 | 454 | 3,700 | 454 |
2017-02-03 | 460 | 462 | 456 | 456 | 3,000 | 456 |
2017-02-02 | 459 | 460 | 458 | 460 | 2,700 | 460 |
2017-02-01 | 460 | 460 | 458 | 458 | 2,100 | 458 |
2017-01-31 | 456 | 458 | 455 | 456 | 2,400 | 456 |
2017-01-30 | 458 | 458 | 455 | 456 | 2,700 | 456 |
2017-01-27 | 454 | 457 | 453 | 455 | 2,800 | 455 |
2017-01-26 | 456 | 456 | 450 | 452 | 4,100 | 452 |
2017-01-25 | 451 | 452 | 450 | 451 | 1,900 | 451 |
2017-01-24 | 447 | 451 | 446 | 451 | 2,300 | 451 |
2017-01-23 | 446 | 447 | 445 | 447 | 1,200 | 447 |
2017-01-20 | 449 | 449 | 443 | 445 | 1,900 | 445 |
2017-01-19 | 448 | 448 | 443 | 445 | 1,800 | 445 |
2017-01-18 | 445 | 447 | 443 | 447 | 2,300 | 447 |
2017-01-17 | 448 | 450 | 445 | 446 | 2,000 | 446 |
2017-01-16 | 450 | 450 | 448 | 448 | 6,800 | 448 |
2017-01-13 | 447 | 450 | 447 | 450 | 2,100 | 450 |
2017-01-12 | 447 | 449 | 446 | 447 | 3,100 | 447 |
2017-01-11 | 447 | 449 | 445 | 449 | 4,400 | 449 |
2017-01-10 | 441 | 447 | 441 | 447 | 3,900 | 447 |
2017-01-06 | 440 | 440 | 438 | 439 | 3,900 | 439 |
2017-01-05 | 438 | 440 | 438 | 440 | 3,500 | 440 |
2017-01-04 | 434 | 438 | 434 | 438 | 3,700 | 438 |
分割・併合履歴 : [2005-09-27]1株→2株 [1996-03-26]1株→1.1株