7883 サンメッセ(株) の時系列データ [2022年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2022-12-30 | 364 | 367 | 364 | 367 | 4,500 | 367 |
| 2022-12-29 | 361 | 364 | 361 | 364 | 800 | 364 |
| 2022-12-28 | 361 | 362 | 360 | 361 | 4,500 | 361 |
| 2022-12-27 | 363 | 363 | 362 | 363 | 4,900 | 363 |
| 2022-12-26 | 364 | 364 | 362 | 362 | 1,100 | 362 |
| 2022-12-23 | 362 | 366 | 362 | 363 | 1,600 | 363 |
| 2022-12-22 | 363 | 365 | 362 | 365 | 1,400 | 365 |
| 2022-12-21 | 363 | 364 | 362 | 364 | 1,000 | 364 |
| 2022-12-20 | 365 | 365 | 363 | 363 | 2,100 | 363 |
| 2022-12-19 | 365 | 367 | 364 | 365 | 2,800 | 365 |
| 2022-12-16 | 366 | 368 | 366 | 367 | 1,100 | 367 |
| 2022-12-15 | 368 | 368 | 366 | 366 | 4,100 | 366 |
| 2022-12-14 | 366 | 367 | 364 | 367 | 2,000 | 367 |
| 2022-12-13 | 366 | 366 | 364 | 366 | 3,100 | 366 |
| 2022-12-12 | 364 | 365 | 362 | 362 | 1,900 | 362 |
| 2022-12-09 | 368 | 368 | 364 | 364 | 5,900 | 364 |
| 2022-12-08 | 368 | 368 | 363 | 366 | 2,300 | 366 |
| 2022-12-07 | 363 | 365 | 363 | 365 | 1,400 | 365 |
| 2022-12-06 | 368 | 368 | 363 | 366 | 8,500 | 366 |
| 2022-12-05 | 365 | 367 | 361 | 364 | 7,500 | 364 |
| 2022-12-02 | 366 | 366 | 362 | 366 | 1,300 | 366 |
| 2022-12-01 | 365 | 366 | 363 | 364 | 1,800 | 364 |
| 2022-11-30 | 365 | 365 | 364 | 365 | 1,100 | 365 |
| 2022-11-29 | 362 | 364 | 362 | 364 | 1,200 | 364 |
| 2022-11-28 | 363 | 366 | 361 | 363 | 5,800 | 363 |
| 2022-11-25 | 363 | 365 | 363 | 363 | 1,000 | 363 |
| 2022-11-24 | 364 | 365 | 362 | 363 | 2,800 | 363 |
| 2022-11-22 | 366 | 366 | 363 | 363 | 3,100 | 363 |
| 2022-11-21 | 361 | 365 | 360 | 365 | 1,400 | 365 |
| 2022-11-18 | 361 | 361 | 361 | 361 | 700 | 361 |
| 2022-11-17 | 360 | 364 | 360 | 362 | 4,800 | 362 |
| 2022-11-16 | 364 | 364 | 360 | 361 | 3,100 | 361 |
| 2022-11-15 | 364 | 364 | 361 | 361 | 4,100 | 361 |
| 2022-11-14 | 361 | 363 | 361 | 363 | 1,500 | 363 |
| 2022-11-11 | 362 | 364 | 361 | 361 | 1,800 | 361 |
| 2022-11-10 | 360 | 361 | 359 | 361 | 800 | 361 |
| 2022-11-09 | 363 | 363 | 357 | 359 | 5,300 | 359 |
| 2022-11-08 | 360 | 362 | 360 | 361 | 700 | 361 |
| 2022-11-07 | 362 | 362 | 360 | 360 | 700 | 360 |
| 2022-11-04 | 360 | 362 | 360 | 362 | 1,300 | 362 |
| 2022-11-02 | 361 | 362 | 360 | 360 | 900 | 360 |
| 2022-11-01 | 362 | 362 | 361 | 361 | 300 | 361 |
| 2022-10-31 | 362 | 362 | 360 | 361 | 900 | 361 |
| 2022-10-28 | 360 | 361 | 360 | 361 | 1,000 | 361 |
| 2022-10-27 | 360 | 361 | 360 | 361 | 400 | 361 |
| 2022-10-26 | 361 | 362 | 360 | 360 | 1,300 | 360 |
| 2022-10-25 | 361 | 361 | 360 | 360 | 600 | 360 |
| 2022-10-24 | 360 | 360 | 360 | 360 | 1,200 | 360 |
| 2022-10-21 | 360 | 362 | 360 | 362 | 400 | 362 |
| 2022-10-20 | 360 | 362 | 360 | 362 | 400 | 362 |
| 2022-10-19 | 361 | 361 | 360 | 360 | 800 | 360 |
| 2022-10-18 | 361 | 361 | 360 | 360 | 1,500 | 360 |
| 2022-10-17 | 365 | 365 | 360 | 361 | 6,000 | 361 |
| 2022-10-14 | 364 | 364 | 361 | 362 | 3,400 | 362 |
| 2022-10-13 | 363 | 363 | 363 | 363 | 300 | 363 |
| 2022-10-12 | 362 | 364 | 362 | 363 | 700 | 363 |
| 2022-10-11 | 364 | 364 | 361 | 362 | 1,200 | 362 |
| 2022-10-07 | 362 | 364 | 362 | 364 | 600 | 364 |
| 2022-10-06 | 362 | 362 | 362 | 362 | 200 | 362 |
| 2022-10-05 | 360 | 365 | 360 | 365 | 1,000 | 365 |
| 2022-10-04 | 362 | 363 | 362 | 363 | 700 | 363 |
| 2022-10-03 | 361 | 369 | 361 | 362 | 1,400 | 362 |
| 2022-09-30 | 365 | 365 | 359 | 361 | 900 | 361 |
| 2022-09-29 | 357 | 362 | 357 | 359 | 900 | 359 |
| 2022-09-28 | 362 | 362 | 359 | 359 | 400 | 359 |
| 2022-09-27 | 367 | 367 | 350 | 357 | 12,600 | 357 |
| 2022-09-26 | 367 | 368 | 362 | 363 | 1,100 | 363 |
| 2022-09-22 | 367 | 368 | 365 | 368 | 1,200 | 368 |
| 2022-09-21 | 366 | 367 | 365 | 367 | 500 | 367 |
| 2022-09-20 | 367 | 367 | 365 | 365 | 800 | 365 |
| 2022-09-16 | 367 | 367 | 366 | 366 | 1,000 | 366 |
| 2022-09-15 | 366 | 367 | 366 | 367 | 3,500 | 367 |
| 2022-09-14 | 364 | 366 | 364 | 366 | 1,500 | 366 |
| 2022-09-13 | 365 | 365 | 364 | 364 | 200 | 364 |
| 2022-09-12 | 364 | 364 | 363 | 363 | 900 | 363 |
| 2022-09-09 | 363 | 363 | 360 | 363 | 1,100 | 363 |
| 2022-09-08 | 361 | 363 | 361 | 363 | 1,300 | 363 |
| 2022-09-07 | 361 | 362 | 361 | 362 | 500 | 362 |
| 2022-09-06 | 362 | 362 | 361 | 361 | 300 | 361 |
| 2022-09-05 | 361 | 362 | 361 | 362 | 900 | 362 |
| 2022-09-02 | 363 | 363 | 361 | 361 | 4,500 | 361 |
| 2022-09-01 | 363 | 364 | 363 | 363 | 400 | 363 |
| 2022-08-31 | 365 | 365 | 363 | 363 | 200 | 363 |
| 2022-08-30 | 364 | 364 | 363 | 363 | 500 | 363 |
| 2022-08-29 | 364 | 364 | 364 | 364 | 200 | 364 |
| 2022-08-26 | 365 | 367 | 364 | 364 | 2,800 | 364 |
| 2022-08-25 | 366 | 366 | 364 | 366 | 2,400 | 366 |
| 2022-08-24 | 366 | 367 | 365 | 365 | 700 | 365 |
| 2022-08-23 | 366 | 366 | 365 | 365 | 1,400 | 365 |
| 2022-08-22 | 365 | 365 | 364 | 365 | 700 | 365 |
| 2022-08-19 | 363 | 366 | 363 | 366 | 1,000 | 366 |
| 2022-08-18 | 363 | 365 | 363 | 365 | 800 | 365 |
| 2022-08-17 | 364 | 365 | 363 | 363 | 700 | 363 |
| 2022-08-16 | 364 | 365 | 364 | 365 | 200 | 365 |
| 2022-08-15 | 366 | 366 | 364 | 366 | 4,100 | 366 |
| 2022-08-12 | 363 | 366 | 363 | 366 | 1,000 | 366 |
| 2022-08-10 | 366 | 366 | 364 | 364 | 1,600 | 364 |
| 2022-08-09 | 364 | 366 | 364 | 366 | 1,100 | 366 |
| 2022-08-08 | 363 | 364 | 363 | 364 | 300 | 364 |
| 2022-08-05 | 363 | 365 | 363 | 365 | 500 | 365 |
| 2022-08-04 | 364 | 364 | 363 | 364 | 1,100 | 364 |
| 2022-08-03 | 364 | 364 | 364 | 364 | 100 | 364 |
| 2022-08-02 | 363 | 364 | 362 | 364 | 1,100 | 364 |
| 2022-08-01 | 364 | 364 | 363 | 363 | 1,900 | 363 |
| 2022-07-29 | 364 | 365 | 364 | 364 | 700 | 364 |
| 2022-07-28 | 364 | 364 | 364 | 364 | 300 | 364 |
| 2022-07-27 | 365 | 365 | 364 | 365 | 700 | 365 |
| 2022-07-26 | 364 | 365 | 364 | 365 | 400 | 365 |
| 2022-07-25 | 365 | 365 | 364 | 364 | 500 | 364 |
| 2022-07-22 | 365 | 366 | 365 | 365 | 800 | 365 |
| 2022-07-21 | 365 | 367 | 365 | 366 | 700 | 366 |
| 2022-07-20 | 365 | 367 | 363 | 364 | 1,600 | 364 |
| 2022-07-19 | 363 | 365 | 363 | 365 | 900 | 365 |
| 2022-07-15 | 366 | 366 | 362 | 365 | 3,600 | 365 |
| 2022-07-14 | 364 | 365 | 363 | 363 | 2,900 | 363 |
| 2022-07-13 | 363 | 364 | 362 | 364 | 1,400 | 364 |
| 2022-07-12 | 364 | 364 | 362 | 363 | 1,900 | 363 |
| 2022-07-11 | 364 | 364 | 362 | 363 | 700 | 363 |
| 2022-07-08 | 362 | 364 | 362 | 363 | 900 | 363 |
| 2022-07-07 | 362 | 362 | 360 | 361 | 1,500 | 361 |
| 2022-07-06 | 363 | 363 | 361 | 361 | 2,100 | 361 |
| 2022-07-05 | 364 | 364 | 362 | 363 | 700 | 363 |
| 2022-07-04 | 364 | 364 | 361 | 364 | 1,600 | 364 |
| 2022-07-01 | 367 | 367 | 365 | 365 | 1,000 | 365 |
| 2022-06-30 | 362 | 365 | 360 | 365 | 1,700 | 365 |
| 2022-06-29 | 362 | 362 | 362 | 362 | 300 | 362 |
| 2022-06-28 | 367 | 368 | 361 | 364 | 4,900 | 364 |
| 2022-06-27 | 362 | 362 | 361 | 361 | 900 | 361 |
| 2022-06-24 | 362 | 363 | 361 | 363 | 900 | 363 |
| 2022-06-23 | 362 | 363 | 361 | 362 | 700 | 362 |
| 2022-06-22 | 359 | 362 | 359 | 362 | 900 | 362 |
| 2022-06-21 | 360 | 360 | 360 | 360 | 3,900 | 360 |
| 2022-06-20 | 359 | 359 | 359 | 359 | 1,100 | 359 |
| 2022-06-17 | 356 | 363 | 356 | 360 | 7,300 | 360 |
| 2022-06-16 | 365 | 365 | 362 | 363 | 600 | 363 |
| 2022-06-15 | 365 | 365 | 364 | 365 | 4,400 | 365 |
| 2022-06-14 | 363 | 365 | 361 | 364 | 1,500 | 364 |
| 2022-06-13 | 361 | 363 | 360 | 363 | 600 | 363 |
| 2022-06-10 | 365 | 365 | 362 | 363 | 5,100 | 363 |
| 2022-06-09 | 362 | 362 | 361 | 361 | 1,900 | 361 |
| 2022-06-08 | 361 | 363 | 360 | 362 | 2,200 | 362 |
| 2022-06-07 | 361 | 362 | 360 | 362 | 600 | 362 |
| 2022-06-06 | 360 | 363 | 360 | 360 | 800 | 360 |
| 2022-06-03 | 360 | 362 | 359 | 362 | 1,400 | 362 |
| 2022-06-02 | 359 | 363 | 359 | 363 | 900 | 363 |
| 2022-06-01 | 363 | 363 | 359 | 359 | 2,100 | 359 |
| 2022-05-31 | 363 | 363 | 360 | 363 | 1,500 | 363 |
| 2022-05-30 | 360 | 363 | 360 | 360 | 1,800 | 360 |
| 2022-05-27 | 361 | 361 | 360 | 360 | 500 | 360 |
| 2022-05-26 | 358 | 362 | 358 | 362 | 1,100 | 362 |
| 2022-05-25 | 359 | 359 | 358 | 358 | 2,300 | 358 |
| 2022-05-24 | 360 | 360 | 359 | 359 | 1,000 | 359 |
| 2022-05-23 | 361 | 364 | 360 | 360 | 1,400 | 360 |
| 2022-05-20 | 361 | 361 | 359 | 359 | 300 | 359 |
| 2022-05-19 | 360 | 360 | 359 | 359 | 600 | 359 |
| 2022-05-18 | 362 | 362 | 359 | 360 | 1,300 | 360 |
| 2022-05-17 | 361 | 362 | 360 | 360 | 900 | 360 |
| 2022-05-16 | 363 | 363 | 359 | 361 | 4,200 | 361 |
| 2022-05-13 | 361 | 362 | 358 | 360 | 3,000 | 360 |
| 2022-05-12 | 362 | 363 | 359 | 360 | 2,700 | 360 |
| 2022-05-11 | 363 | 364 | 362 | 364 | 1,200 | 364 |
| 2022-05-10 | 360 | 362 | 359 | 361 | 1,800 | 361 |
| 2022-05-09 | 362 | 362 | 360 | 360 | 1,200 | 360 |
| 2022-05-06 | 361 | 361 | 359 | 361 | 1,100 | 361 |
| 2022-05-02 | 358 | 361 | 358 | 361 | 1,400 | 361 |
| 2022-04-28 | 359 | 361 | 359 | 361 | 400 | 361 |
| 2022-04-27 | 359 | 361 | 359 | 360 | 1,600 | 360 |
| 2022-04-26 | 360 | 360 | 359 | 360 | 600 | 360 |
| 2022-04-25 | 362 | 362 | 358 | 358 | 1,400 | 358 |
| 2022-04-22 | 363 | 363 | 359 | 359 | 900 | 359 |
| 2022-04-21 | 361 | 363 | 360 | 360 | 900 | 360 |
| 2022-04-20 | 361 | 361 | 360 | 361 | 900 | 361 |
| 2022-04-19 | 360 | 362 | 360 | 360 | 1,000 | 360 |
| 2022-04-18 | 362 | 364 | 360 | 360 | 2,000 | 360 |
| 2022-04-15 | 367 | 367 | 360 | 362 | 5,000 | 362 |
| 2022-04-14 | 361 | 363 | 360 | 363 | 3,200 | 363 |
| 2022-04-13 | 361 | 361 | 360 | 360 | 300 | 360 |
| 2022-04-12 | 360 | 361 | 359 | 360 | 1,200 | 360 |
| 2022-04-11 | 360 | 360 | 360 | 360 | 700 | 360 |
| 2022-04-08 | 358 | 363 | 358 | 361 | 1,200 | 361 |
| 2022-04-07 | 361 | 361 | 356 | 358 | 2,100 | 358 |
| 2022-04-06 | 363 | 363 | 360 | 360 | 1,500 | 360 |
| 2022-04-05 | 363 | 363 | 360 | 361 | 900 | 361 |
| 2022-04-04 | 358 | 362 | 357 | 362 | 4,300 | 362 |
| 2022-04-01 | 357 | 360 | 356 | 359 | 2,400 | 359 |
| 2022-03-31 | 358 | 359 | 357 | 357 | 3,700 | 357 |
| 2022-03-30 | 348 | 361 | 348 | 360 | 18,800 | 360 |
| 2022-03-29 | 375 | 382 | 375 | 376 | 14,000 | 376 |
| 2022-03-28 | 379 | 380 | 376 | 376 | 11,300 | 376 |
| 2022-03-25 | 378 | 378 | 376 | 378 | 5,700 | 378 |
| 2022-03-24 | 378 | 378 | 375 | 377 | 5,500 | 377 |
| 2022-03-23 | 376 | 377 | 375 | 377 | 4,200 | 377 |
| 2022-03-22 | 377 | 377 | 373 | 376 | 5,500 | 376 |
| 2022-03-18 | 375 | 376 | 373 | 376 | 4,600 | 376 |
| 2022-03-17 | 374 | 376 | 374 | 375 | 4,400 | 375 |
| 2022-03-16 | 375 | 375 | 373 | 373 | 2,700 | 373 |
| 2022-03-15 | 375 | 375 | 375 | 375 | 5,500 | 375 |
| 2022-03-14 | 375 | 375 | 372 | 375 | 5,200 | 375 |
| 2022-03-11 | 374 | 374 | 372 | 373 | 800 | 373 |
| 2022-03-10 | 374 | 374 | 373 | 374 | 1,300 | 374 |
| 2022-03-09 | 374 | 374 | 372 | 374 | 2,800 | 374 |
| 2022-03-08 | 372 | 374 | 371 | 374 | 2,000 | 374 |
| 2022-03-07 | 374 | 374 | 372 | 372 | 3,700 | 372 |
| 2022-03-04 | 374 | 374 | 372 | 373 | 2,100 | 373 |
| 2022-03-03 | 374 | 374 | 373 | 374 | 2,400 | 374 |
| 2022-03-02 | 374 | 374 | 373 | 373 | 1,600 | 373 |
| 2022-03-01 | 374 | 374 | 373 | 374 | 3,500 | 374 |
| 2022-02-28 | 374 | 374 | 372 | 374 | 1,100 | 374 |
| 2022-02-25 | 370 | 374 | 370 | 374 | 1,300 | 374 |
| 2022-02-24 | 372 | 372 | 370 | 370 | 1,300 | 370 |
| 2022-02-22 | 373 | 373 | 370 | 372 | 1,800 | 372 |
| 2022-02-21 | 374 | 374 | 370 | 373 | 1,500 | 373 |
| 2022-02-18 | 369 | 374 | 368 | 374 | 3,900 | 374 |
| 2022-02-17 | 370 | 370 | 370 | 370 | 300 | 370 |
| 2022-02-16 | 368 | 370 | 368 | 368 | 2,100 | 368 |
| 2022-02-15 | 370 | 370 | 367 | 368 | 4,300 | 368 |
| 2022-02-14 | 368 | 369 | 366 | 369 | 8,300 | 369 |
| 2022-02-10 | 369 | 370 | 368 | 368 | 4,800 | 368 |
| 2022-02-09 | 370 | 371 | 369 | 369 | 3,600 | 369 |
| 2022-02-08 | 370 | 370 | 369 | 369 | 2,200 | 369 |
| 2022-02-07 | 370 | 370 | 368 | 370 | 1,700 | 370 |
| 2022-02-04 | 367 | 370 | 367 | 370 | 2,100 | 370 |
| 2022-02-03 | 369 | 369 | 367 | 368 | 1,000 | 368 |
| 2022-02-02 | 369 | 370 | 368 | 369 | 1,000 | 369 |
| 2022-02-01 | 369 | 369 | 367 | 367 | 500 | 367 |
| 2022-01-31 | 369 | 369 | 369 | 369 | 200 | 369 |
| 2022-01-28 | 367 | 371 | 366 | 370 | 1,600 | 370 |
| 2022-01-27 | 369 | 369 | 367 | 367 | 1,600 | 367 |
| 2022-01-26 | 368 | 370 | 368 | 369 | 800 | 369 |
| 2022-01-25 | 370 | 370 | 367 | 368 | 1,700 | 368 |
| 2022-01-24 | 368 | 372 | 366 | 370 | 3,200 | 370 |
| 2022-01-21 | 368 | 370 | 368 | 370 | 1,000 | 370 |
| 2022-01-20 | 368 | 369 | 367 | 369 | 2,000 | 369 |
| 2022-01-19 | 370 | 370 | 369 | 369 | 3,200 | 369 |
| 2022-01-18 | 372 | 372 | 370 | 371 | 3,000 | 371 |
| 2022-01-17 | 372 | 372 | 369 | 372 | 8,800 | 372 |
| 2022-01-14 | 373 | 373 | 370 | 371 | 4,400 | 371 |
| 2022-01-13 | 373 | 373 | 370 | 373 | 2,900 | 373 |
| 2022-01-12 | 373 | 373 | 372 | 373 | 900 | 373 |
| 2022-01-11 | 373 | 373 | 370 | 373 | 1,500 | 373 |
| 2022-01-07 | 370 | 371 | 369 | 370 | 2,400 | 370 |
| 2022-01-06 | 372 | 372 | 370 | 370 | 2,300 | 370 |
| 2022-01-05 | 371 | 372 | 370 | 372 | 3,100 | 372 |
| 2022-01-04 | 370 | 371 | 369 | 371 | 2,700 | 371 |
分割・併合履歴 ： [2005-09-27]1株→2株 [1996-03-26]1株→1.1株
