7883 サンメッセ(株) の時系列データ [1995年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1995-12-29 | 1,500 | 1,500 | 1,500 | 1,500 | 1,000 | 681.82 |
| 1995-12-28 | 1,500 | 1,510 | 1,500 | 1,510 | 3,000 | 686.36 |
| 1995-12-25 | 1,510 | 1,510 | 1,510 | 1,510 | 3,000 | 686.36 |
| 1995-12-21 | 1,510 | 1,510 | 1,510 | 1,510 | 2,000 | 686.36 |
| 1995-12-20 | 1,510 | 1,510 | 1,510 | 1,510 | 3,000 | 686.36 |
| 1995-12-19 | 1,510 | 1,510 | 1,510 | 1,510 | 2,000 | 686.36 |
| 1995-12-15 | 1,520 | 1,530 | 1,510 | 1,510 | 25,000 | 686.36 |
| 1995-12-14 | 1,520 | 1,520 | 1,520 | 1,520 | 1,000 | 690.91 |
| 1995-12-13 | 1,510 | 1,510 | 1,500 | 1,500 | 2,000 | 681.82 |
| 1995-12-12 | 1,520 | 1,530 | 1,510 | 1,510 | 15,000 | 686.36 |
| 1995-12-11 | 1,510 | 1,510 | 1,510 | 1,510 | 4,000 | 686.36 |
| 1995-12-07 | 1,510 | 1,510 | 1,510 | 1,510 | 2,000 | 686.36 |
| 1995-12-06 | 1,510 | 1,510 | 1,510 | 1,510 | 1,000 | 686.36 |
| 1995-12-05 | 1,510 | 1,510 | 1,510 | 1,510 | 3,000 | 686.36 |
| 1995-12-04 | 1,520 | 1,520 | 1,500 | 1,500 | 6,000 | 681.82 |
| 1995-12-01 | 1,520 | 1,520 | 1,520 | 1,520 | 1,000 | 690.91 |
| 1995-11-30 | 1,530 | 1,530 | 1,530 | 1,530 | 5,000 | 695.46 |
| 1995-11-29 | 1,530 | 1,540 | 1,530 | 1,530 | 11,000 | 695.46 |
| 1995-11-27 | 1,530 | 1,530 | 1,530 | 1,530 | 8,000 | 695.46 |
| 1995-11-24 | 1,520 | 1,530 | 1,520 | 1,530 | 9,000 | 695.46 |
| 1995-11-21 | 1,520 | 1,520 | 1,520 | 1,520 | 12,000 | 690.91 |
| 1995-11-17 | 1,510 | 1,510 | 1,510 | 1,510 | 7,000 | 686.36 |
| 1995-11-16 | 1,520 | 1,520 | 1,510 | 1,510 | 4,000 | 686.36 |
| 1995-11-15 | 1,510 | 1,550 | 1,510 | 1,510 | 35,000 | 686.36 |
| 1995-11-14 | 1,510 | 1,510 | 1,510 | 1,510 | 12,000 | 686.36 |
| 1995-11-13 | 1,510 | 1,510 | 1,510 | 1,510 | 5,000 | 686.36 |
| 1995-11-10 | 1,510 | 1,510 | 1,500 | 1,500 | 8,000 | 681.82 |
| 1995-11-09 | 1,510 | 1,510 | 1,510 | 1,510 | 10,000 | 686.36 |
| 1995-11-08 | 1,510 | 1,510 | 1,510 | 1,510 | 11,000 | 686.36 |
| 1995-11-07 | 1,510 | 1,510 | 1,510 | 1,510 | 4,000 | 686.36 |
| 1995-11-06 | 1,510 | 1,510 | 1,510 | 1,510 | 4,000 | 686.36 |
| 1995-11-02 | 1,510 | 1,510 | 1,510 | 1,510 | 2,000 | 686.36 |
| 1995-11-01 | 1,500 | 1,500 | 1,490 | 1,500 | 28,000 | 681.82 |
| 1995-10-31 | 1,480 | 1,480 | 1,480 | 1,480 | 7,000 | 672.73 |
| 1995-10-27 | 1,500 | 1,500 | 1,470 | 1,470 | 9,000 | 668.18 |
| 1995-10-26 | 1,510 | 1,510 | 1,500 | 1,500 | 9,000 | 681.82 |
| 1995-10-25 | 1,510 | 1,510 | 1,510 | 1,510 | 6,000 | 686.36 |
| 1995-10-24 | 1,500 | 1,510 | 1,500 | 1,510 | 11,000 | 686.36 |
| 1995-10-23 | 1,510 | 1,510 | 1,500 | 1,500 | 14,000 | 681.82 |
| 1995-10-20 | 1,510 | 1,520 | 1,510 | 1,510 | 11,000 | 686.36 |
| 1995-10-19 | 1,530 | 1,530 | 1,520 | 1,520 | 9,000 | 690.91 |
| 1995-10-18 | 1,520 | 1,520 | 1,520 | 1,520 | 7,000 | 690.91 |
| 1995-10-17 | 1,540 | 1,540 | 1,520 | 1,520 | 8,000 | 690.91 |
| 1995-10-16 | 1,550 | 1,550 | 1,540 | 1,550 | 27,000 | 704.55 |
| 1995-10-13 | 1,540 | 1,550 | 1,520 | 1,550 | 12,000 | 704.55 |
| 1995-10-12 | 1,550 | 1,550 | 1,520 | 1,530 | 12,000 | 695.46 |
| 1995-10-11 | 1,550 | 1,560 | 1,520 | 1,560 | 23,000 | 709.09 |
| 1995-10-09 | 1,550 | 1,590 | 1,540 | 1,550 | 45,000 | 704.55 |
| 1995-10-06 | 1,490 | 1,550 | 1,490 | 1,530 | 81,000 | 695.46 |
| 1995-10-05 | 1,480 | 1,490 | 1,470 | 1,490 | 26,000 | 677.27 |
| 1995-10-04 | 1,480 | 1,490 | 1,470 | 1,490 | 39,000 | 677.27 |
| 1995-10-03 | 1,460 | 1,470 | 1,410 | 1,470 | 24,000 | 668.18 |
| 1995-10-02 | 1,470 | 1,480 | 1,430 | 1,480 | 13,000 | 672.73 |
| 1995-09-29 | 1,480 | 1,490 | 1,480 | 1,480 | 32,000 | 672.73 |
| 1995-09-28 | 1,480 | 1,490 | 1,480 | 1,490 | 38,000 | 677.27 |
| 1995-09-27 | 1,480 | 1,490 | 1,470 | 1,490 | 48,000 | 677.27 |
| 1995-09-26 | 1,470 | 1,490 | 1,470 | 1,490 | 80,000 | 677.27 |
| 1995-09-25 | 1,480 | 1,490 | 1,480 | 1,490 | 41,000 | 677.27 |
| 1995-09-22 | 1,490 | 1,490 | 1,470 | 1,490 | 121,000 | 677.27 |
| 1995-09-21 | 1,480 | 1,490 | 1,480 | 1,490 | 67,000 | 677.27 |
| 1995-09-20 | 1,480 | 1,490 | 1,480 | 1,490 | 243,000 | 677.27 |
| 1995-09-19 | 1,480 | 1,480 | 1,480 | 1,480 | 363,000 | 672.73 |
分割・併合履歴 ： [2005-09-27]1株→2株 [1996-03-26]1株→1.1株
