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