サンメッセ(7883)の株価時系列情報
サンメッセ(7883)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2008/12/24 | 400 | 400 | 400 | 400 | 100 |
| 2008/12/22 | 431 | 431 | 431 | 431 | 3,500 |
| 2008/12/18 | 403 | 403 | 383 | 383 | 200 |
| 2008/12/15 | 448 | 448 | 448 | 448 | 4,200 |
| 2008/12/11 | 427 | 428 | 427 | 428 | 600 |
| 2008/12/10 | 427 | 427 | 427 | 427 | 100 |
| 2008/12/09 | 428 | 428 | 428 | 428 | 14,700 |
| 2008/12/08 | 415 | 415 | 415 | 415 | 400 |
| 2008/12/04 | 420 | 420 | 415 | 415 | 200 |
| 2008/12/03 | 400 | 400 | 400 | 400 | 200 |
| 2008/11/21 | 366 | 366 | 366 | 366 | 100 |
| 2008/11/19 | 436 | 436 | 436 | 436 | 600 |
| 2008/11/18 | 423 | 423 | 423 | 423 | 700 |
| 2008/11/17 | 402 | 410 | 402 | 410 | 1,900 |
| 2008/11/14 | 370 | 390 | 370 | 390 | 300 |
| 2008/11/13 | 358 | 370 | 358 | 370 | 400 |
| 2008/11/12 | 342 | 342 | 342 | 342 | 400 |
| 2008/11/11 | 340 | 340 | 340 | 340 | 300 |
| 2008/11/07 | 332 | 332 | 332 | 332 | 300 |
| 2008/11/06 | 330 | 330 | 330 | 330 | 200 |
| 2008/11/04 | 300 | 310 | 300 | 310 | 300 |
| 2008/10/30 | 296 | 296 | 296 | 296 | 200 |
| 2008/10/28 | 265 | 265 | 265 | 265 | 300 |
| 2008/10/27 | 320 | 320 | 320 | 320 | 200 |
| 2008/10/16 | 410 | 410 | 370 | 370 | 4,900 |
| 2008/10/15 | 382 | 398 | 382 | 398 | 1,400 |
| 2008/10/14 | 369 | 369 | 369 | 369 | 1,100 |
| 2008/10/09 | 369 | 369 | 352 | 352 | 300 |
| 2008/10/03 | 381 | 381 | 381 | 381 | 400 |
| 2008/09/22 | 412 | 412 | 412 | 412 | 100 |
| 2008/09/16 | 433 | 433 | 433 | 433 | 4,500 |
| 2008/09/12 | 419 | 425 | 419 | 420 | 1,500 |
| 2008/09/11 | 410 | 420 | 410 | 420 | 200 |
| 2008/09/09 | 400 | 400 | 400 | 400 | 200 |
| 2008/09/08 | 397 | 397 | 397 | 397 | 300 |
| 2008/08/26 | 402 | 402 | 402 | 402 | 1,100 |
| 2008/08/25 | 402 | 402 | 402 | 402 | 400 |
| 2008/08/18 | 445 | 445 | 445 | 445 | 1,100 |
| 2008/08/15 | 445 | 445 | 445 | 445 | 4,700 |
| 2008/08/14 | 421 | 434 | 421 | 434 | 600 |
| 2008/08/13 | 416 | 430 | 416 | 430 | 600 |
| 2008/08/12 | 412 | 415 | 411 | 415 | 1,100 |
| 2008/08/11 | 410 | 410 | 410 | 410 | 1,000 |
| 2008/08/07 | 415 | 415 | 402 | 402 | 500 |
| 2008/07/30 | 421 | 421 | 421 | 421 | 100 |
| 2008/07/15 | 416 | 416 | 416 | 416 | 8,900 |
| 2008/07/14 | 442 | 442 | 442 | 442 | 200 |
| 2008/07/10 | 426 | 431 | 418 | 418 | 400 |
| 2008/07/08 | 416 | 416 | 416 | 416 | 100 |
| 2008/07/07 | 410 | 410 | 410 | 410 | 400 |
| 2008/07/01 | 440 | 440 | 440 | 440 | 13,500 |
| 2008/06/27 | 430 | 430 | 430 | 430 | 1,000 |
| 2008/06/26 | 420 | 420 | 420 | 420 | 1,000 |
| 2008/06/25 | 400 | 400 | 400 | 400 | 200 |
| 2008/06/23 | 423 | 423 | 423 | 423 | 4,000 |
| 2008/06/20 | 410 | 410 | 410 | 410 | 100 |
| 2008/06/17 | 404 | 404 | 404 | 404 | 1,600 |
| 2008/06/16 | 414 | 414 | 414 | 414 | 4,500 |
| 2008/06/13 | 434 | 435 | 430 | 430 | 3,100 |
| 2008/06/12 | 432 | 437 | 432 | 437 | 1,000 |
| 2008/06/11 | 425 | 430 | 420 | 430 | 800 |
| 2008/06/09 | 410 | 430 | 410 | 430 | 1,200 |
| 2008/06/06 | 420 | 420 | 415 | 415 | 600 |
| 2008/06/04 | 420 | 420 | 420 | 420 | 600 |
| 2008/06/03 | 420 | 420 | 420 | 420 | 100 |
| 2008/05/29 | 405 | 405 | 405 | 405 | 200 |
| 2008/05/28 | 420 | 420 | 400 | 400 | 2,400 |
| 2008/05/27 | 420 | 420 | 420 | 420 | 2,000 |
| 2008/05/26 | 428 | 430 | 420 | 420 | 1,800 |
| 2008/05/20 | 423 | 423 | 423 | 423 | 2,000 |
| 2008/05/16 | 478 | 478 | 478 | 478 | 800 |
| 2008/05/15 | 464 | 464 | 464 | 464 | 3,400 |
| 2008/05/14 | 449 | 450 | 449 | 450 | 1,500 |
| 2008/05/13 | 440 | 440 | 440 | 440 | 300 |
| 2008/05/12 | 429 | 429 | 429 | 429 | 100 |
| 2008/05/09 | 417 | 420 | 417 | 420 | 200 |
| 2008/05/08 | 415 | 415 | 415 | 415 | 1,000 |
| 2008/05/07 | 435 | 435 | 435 | 435 | 1,000 |
| 2008/05/02 | 385 | 385 | 385 | 385 | 400 |
| 2008/04/30 | 390 | 390 | 390 | 390 | 200 |
| 2008/04/25 | 410 | 410 | 410 | 410 | 100 |
| 2008/04/18 | 440 | 440 | 440 | 440 | 100 |
| 2008/04/16 | 416 | 430 | 415 | 430 | 500 |
| 2008/04/15 | 459 | 459 | 459 | 459 | 4,300 |
| 2008/04/14 | 422 | 445 | 422 | 445 | 2,600 |
| 2008/04/11 | 422 | 422 | 422 | 422 | 100 |
| 2008/04/10 | 408 | 408 | 406 | 406 | 400 |
| 2008/04/04 | 410 | 410 | 410 | 410 | 400 |
| 2008/04/02 | 430 | 430 | 400 | 400 | 3,100 |
| 2008/03/31 | 429 | 429 | 429 | 429 | 100 |
| 2008/03/28 | 428 | 428 | 428 | 428 | 200 |
| 2008/03/26 | 427 | 428 | 427 | 427 | 400 |
| 2008/03/24 | 499 | 500 | 499 | 500 | 2,500 |
| 2008/03/21 | 465 | 465 | 465 | 465 | 1,100 |
| 2008/03/18 | 465 | 470 | 460 | 465 | 7,800 |
| 2008/03/17 | 451 | 451 | 451 | 451 | 3,300 |
| 2008/03/14 | 435 | 439 | 435 | 437 | 700 |
| 2008/03/12 | 426 | 426 | 425 | 425 | 400 |
| 2008/03/07 | 410 | 410 | 410 | 410 | 100 |
| 2008/03/06 | 430 | 430 | 401 | 401 | 1,000 |
| 2008/02/27 | 435 | 435 | 435 | 435 | 100 |
| 2008/02/25 | 431 | 436 | 431 | 435 | 1,600 |
| 2008/02/22 | 455 | 460 | 455 | 460 | 2,000 |
| 2008/02/20 | 450 | 450 | 450 | 450 | 100 |
| 2008/02/19 | 450 | 450 | 450 | 450 | 900 |
| 2008/02/15 | 464 | 464 | 459 | 459 | 5,500 |
| 2008/02/14 | 459 | 459 | 459 | 459 | 5,000 |
| 2008/02/13 | 461 | 461 | 460 | 460 | 1,300 |
| 2008/02/12 | 455 | 455 | 455 | 455 | 1,300 |
| 2008/02/07 | 460 | 460 | 460 | 460 | 500 |
| 2008/02/06 | 460 | 460 | 460 | 460 | 400 |
| 2008/02/05 | 460 | 460 | 460 | 460 | 700 |
| 2008/02/04 | 460 | 460 | 460 | 460 | 400 |
| 2008/02/01 | 450 | 450 | 450 | 450 | 700 |
| 2008/01/28 | 440 | 440 | 440 | 440 | 1,200 |
| 2008/01/18 | 430 | 440 | 430 | 440 | 1,300 |
| 2008/01/17 | 430 | 430 | 430 | 430 | 2,200 |
| 2008/01/16 | 425 | 430 | 425 | 430 | 600 |
| 2008/01/15 | 430 | 430 | 430 | 430 | 6,100 |
| 2008/01/11 | 418 | 419 | 418 | 419 | 200 |
| 2008/01/10 | 404 | 404 | 400 | 400 | 1,000 |
| 2008/01/08 | 400 | 400 | 400 | 400 | 100 |
| 2008/01/07 | 400 | 400 | 400 | 400 | 400 |
| 2008/01/04 | 400 | 400 | 400 | 400 | 200 |