7883 サンメッセ(株) の時系列データ [1996年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1996-12-16 | 2,100 | 2,100 | 2,100 | 2,100 | 3,000 | 1,050 |
| 1996-12-13 | 2,090 | 2,100 | 2,090 | 2,100 | 6,000 | 1,050 |
| 1996-12-02 | 1,950 | 1,950 | 1,950 | 1,950 | 1,000 | 975 |
| 1996-11-27 | 2,000 | 2,000 | 2,000 | 2,000 | 3,000 | 1,000 |
| 1996-11-21 | 1,950 | 2,000 | 1,950 | 2,000 | 5,000 | 1,000 |
| 1996-11-15 | 1,970 | 2,000 | 1,950 | 1,950 | 3,000 | 975 |
| 1996-11-12 | 1,950 | 1,950 | 1,950 | 1,950 | 3,000 | 975 |
| 1996-10-31 | 2,000 | 2,000 | 2,000 | 2,000 | 1,000 | 1,000 |
| 1996-10-30 | 1,950 | 1,950 | 1,950 | 1,950 | 2,000 | 975 |
| 1996-10-28 | 1,900 | 1,900 | 1,900 | 1,900 | 3,000 | 950 |
| 1996-10-25 | 1,900 | 1,900 | 1,900 | 1,900 | 1,000 | 950 |
| 1996-10-24 | 1,950 | 1,950 | 1,900 | 1,900 | 8,000 | 950 |
| 1996-10-22 | 2,000 | 2,000 | 2,000 | 2,000 | 1,000 | 1,000 |
| 1996-10-21 | 2,040 | 2,040 | 2,040 | 2,040 | 1,000 | 1,020 |
| 1996-10-15 | 2,050 | 2,050 | 2,050 | 2,050 | 3,000 | 1,025 |
| 1996-10-07 | 2,050 | 2,050 | 2,050 | 2,050 | 1,000 | 1,025 |
| 1996-10-03 | 2,150 | 2,150 | 2,150 | 2,150 | 1,000 | 1,075 |
| 1996-09-26 | 2,130 | 2,200 | 2,120 | 2,200 | 10,000 | 1,100 |
| 1996-09-19 | 2,210 | 2,210 | 2,210 | 2,210 | 1,000 | 1,105 |
| 1996-09-18 | 2,210 | 2,210 | 2,210 | 2,210 | 1,000 | 1,105 |
| 1996-09-17 | 2,230 | 2,230 | 2,230 | 2,230 | 15,000 | 1,115 |
| 1996-09-13 | 2,230 | 2,230 | 2,230 | 2,230 | 1,000 | 1,115 |
| 1996-09-11 | 2,240 | 2,240 | 2,240 | 2,240 | 2,000 | 1,120 |
| 1996-09-09 | 2,240 | 2,240 | 2,240 | 2,240 | 1,000 | 1,120 |
| 1996-09-06 | 2,130 | 2,130 | 2,130 | 2,130 | 2,000 | 1,065 |
| 1996-09-04 | 2,150 | 2,150 | 2,150 | 2,150 | 1,000 | 1,075 |
| 1996-08-30 | 2,240 | 2,240 | 2,240 | 2,240 | 10,000 | 1,120 |
| 1996-08-29 | 2,240 | 2,240 | 2,240 | 2,240 | 10,000 | 1,120 |
| 1996-08-26 | 2,250 | 2,250 | 2,250 | 2,250 | 1,000 | 1,125 |
| 1996-08-23 | 2,250 | 2,250 | 2,250 | 2,250 | 2,000 | 1,125 |
| 1996-08-22 | 2,250 | 2,250 | 2,250 | 2,250 | 1,000 | 1,125 |
| 1996-08-21 | 2,250 | 2,250 | 2,250 | 2,250 | 6,000 | 1,125 |
| 1996-08-19 | 2,200 | 2,200 | 2,200 | 2,200 | 1,000 | 1,100 |
| 1996-08-16 | 2,180 | 2,200 | 2,180 | 2,200 | 2,000 | 1,100 |
| 1996-08-15 | 2,180 | 2,180 | 2,180 | 2,180 | 5,000 | 1,090 |
| 1996-08-06 | 2,180 | 2,180 | 2,180 | 2,180 | 1,000 | 1,090 |
| 1996-07-30 | 2,200 | 2,200 | 2,180 | 2,180 | 2,000 | 1,090 |
| 1996-07-29 | 2,200 | 2,200 | 2,200 | 2,200 | 1,000 | 1,100 |
| 1996-07-24 | 2,150 | 2,160 | 2,150 | 2,160 | 3,000 | 1,080 |
| 1996-07-23 | 2,150 | 2,150 | 2,150 | 2,150 | 4,000 | 1,075 |
| 1996-07-22 | 2,100 | 2,100 | 2,100 | 2,100 | 2,000 | 1,050 |
| 1996-07-19 | 2,080 | 2,080 | 2,080 | 2,080 | 1,000 | 1,040 |
| 1996-07-16 | 2,060 | 2,060 | 2,060 | 2,060 | 3,000 | 1,030 |
| 1996-07-15 | 2,050 | 2,050 | 2,050 | 2,050 | 7,000 | 1,025 |
| 1996-07-12 | 2,000 | 2,000 | 2,000 | 2,000 | 2,000 | 1,000 |
| 1996-07-10 | 2,000 | 2,000 | 2,000 | 2,000 | 1,000 | 1,000 |
| 1996-07-09 | 2,020 | 2,020 | 2,000 | 2,000 | 24,000 | 1,000 |
| 1996-06-28 | 1,920 | 1,920 | 1,920 | 1,920 | 1,000 | 960 |
| 1996-06-27 | 1,910 | 1,920 | 1,910 | 1,920 | 3,000 | 960 |
| 1996-06-21 | 1,810 | 1,850 | 1,810 | 1,850 | 4,000 | 925 |
| 1996-06-18 | 1,810 | 1,810 | 1,810 | 1,810 | 2,000 | 905 |
| 1996-06-17 | 1,810 | 1,810 | 1,810 | 1,810 | 4,000 | 905 |
| 1996-06-12 | 1,800 | 1,800 | 1,800 | 1,800 | 1,000 | 900 |
| 1996-06-10 | 1,800 | 1,800 | 1,800 | 1,800 | 1,000 | 900 |
| 1996-05-31 | 1,800 | 1,800 | 1,800 | 1,800 | 4,000 | 900 |
| 1996-05-30 | 1,800 | 1,800 | 1,800 | 1,800 | 3,000 | 900 |
| 1996-05-29 | 1,800 | 1,800 | 1,800 | 1,800 | 2,000 | 900 |
| 1996-05-28 | 1,740 | 1,800 | 1,740 | 1,800 | 3,000 | 900 |
| 1996-05-22 | 1,740 | 1,740 | 1,740 | 1,740 | 2,000 | 870 |
| 1996-05-21 | 1,740 | 1,740 | 1,740 | 1,740 | 1,000 | 870 |
| 1996-05-20 | 1,740 | 1,740 | 1,740 | 1,740 | 2,000 | 870 |
| 1996-05-17 | 1,740 | 1,740 | 1,740 | 1,740 | 2,000 | 870 |
| 1996-05-16 | 1,730 | 1,740 | 1,730 | 1,740 | 10,000 | 870 |
| 1996-05-15 | 1,720 | 1,730 | 1,720 | 1,730 | 5,000 | 865 |
| 1996-05-14 | 1,640 | 1,650 | 1,630 | 1,650 | 3,000 | 825 |
| 1996-05-13 | 1,650 | 1,650 | 1,630 | 1,630 | 2,000 | 815 |
| 1996-05-10 | 1,630 | 1,630 | 1,630 | 1,630 | 1,000 | 815 |
| 1996-05-09 | 1,620 | 1,620 | 1,620 | 1,620 | 1,000 | 810 |
| 1996-05-08 | 1,630 | 1,630 | 1,610 | 1,610 | 2,000 | 805 |
| 1996-04-23 | 1,630 | 1,630 | 1,630 | 1,630 | 4,000 | 815 |
| 1996-04-18 | 1,620 | 1,620 | 1,620 | 1,620 | 1,000 | 810 |
| 1996-04-17 | 1,650 | 1,650 | 1,650 | 1,650 | 5,000 | 825 |
| 1996-04-16 | 1,620 | 1,620 | 1,620 | 1,620 | 9,000 | 810 |
| 1996-04-15 | 1,600 | 1,620 | 1,600 | 1,620 | 12,000 | 810 |
| 1996-04-05 | 1,560 | 1,560 | 1,560 | 1,560 | 3,000 | 780 |
| 1996-04-04 | 1,550 | 1,550 | 1,550 | 1,550 | 2,000 | 775 |
| 1996-04-03 | 1,550 | 1,550 | 1,550 | 1,550 | 1,000 | 775 |
| 1996-04-01 | 1,540 | 1,540 | 1,540 | 1,540 | 1,000 | 770 |
| 1996-03-28 | 1,520 | 1,520 | 1,520 | 1,520 | 1,000 | 760 |
| 1996-03-26 | 1,520 | 1,520 | 1,520 | 1,520 | 1,000 | 760 |
| 1996-03-25 | 1,680 | 1,680 | 1,680 | 1,680 | 3,000 | 763.64 |
| 1996-03-22 | 1,650 | 1,650 | 1,650 | 1,650 | 1,000 | 750 |
| 1996-03-21 | 1,640 | 1,640 | 1,640 | 1,640 | 2,000 | 745.46 |
| 1996-03-19 | 1,610 | 1,630 | 1,610 | 1,630 | 5,000 | 740.91 |
| 1996-03-18 | 1,620 | 1,620 | 1,620 | 1,620 | 1,000 | 736.36 |
| 1996-03-15 | 1,560 | 1,640 | 1,560 | 1,630 | 26,000 | 740.91 |
| 1996-03-14 | 1,580 | 1,580 | 1,560 | 1,560 | 2,000 | 709.09 |
| 1996-03-13 | 1,630 | 1,630 | 1,600 | 1,630 | 7,000 | 740.91 |
| 1996-03-12 | 1,620 | 1,640 | 1,620 | 1,630 | 9,000 | 740.91 |
| 1996-03-11 | 1,590 | 1,620 | 1,590 | 1,620 | 3,000 | 736.36 |
| 1996-03-08 | 1,550 | 1,550 | 1,550 | 1,550 | 2,000 | 704.55 |
| 1996-03-05 | 1,600 | 1,610 | 1,600 | 1,610 | 6,000 | 731.82 |
| 1996-03-04 | 1,600 | 1,600 | 1,600 | 1,600 | 4,000 | 727.27 |
| 1996-03-01 | 1,590 | 1,590 | 1,590 | 1,590 | 2,000 | 722.73 |
| 1996-02-29 | 1,570 | 1,590 | 1,570 | 1,590 | 6,000 | 722.73 |
| 1996-02-28 | 1,580 | 1,580 | 1,580 | 1,580 | 2,000 | 718.18 |
| 1996-02-23 | 1,560 | 1,560 | 1,560 | 1,560 | 1,000 | 709.09 |
| 1996-02-22 | 1,560 | 1,560 | 1,560 | 1,560 | 5,000 | 709.09 |
| 1996-02-21 | 1,580 | 1,600 | 1,580 | 1,600 | 9,000 | 727.27 |
| 1996-02-20 | 1,570 | 1,570 | 1,570 | 1,570 | 2,000 | 713.64 |
| 1996-02-16 | 1,600 | 1,600 | 1,520 | 1,520 | 9,000 | 690.91 |
| 1996-02-15 | 1,540 | 1,600 | 1,540 | 1,600 | 20,000 | 727.27 |
| 1996-02-13 | 1,520 | 1,520 | 1,520 | 1,520 | 3,000 | 690.91 |
| 1996-02-09 | 1,530 | 1,530 | 1,520 | 1,520 | 4,000 | 690.91 |
| 1996-02-08 | 1,540 | 1,540 | 1,540 | 1,540 | 2,000 | 700 |
| 1996-02-07 | 1,550 | 1,550 | 1,550 | 1,550 | 1,000 | 704.55 |
| 1996-02-02 | 1,530 | 1,530 | 1,530 | 1,530 | 1,000 | 695.46 |
| 1996-02-01 | 1,520 | 1,520 | 1,520 | 1,520 | 6,000 | 690.91 |
| 1996-01-31 | 1,520 | 1,560 | 1,520 | 1,530 | 5,000 | 695.46 |
| 1996-01-30 | 1,540 | 1,540 | 1,530 | 1,530 | 5,000 | 695.46 |
| 1996-01-29 | 1,550 | 1,560 | 1,550 | 1,550 | 4,000 | 704.55 |
| 1996-01-26 | 1,550 | 1,560 | 1,530 | 1,560 | 6,000 | 709.09 |
| 1996-01-25 | 1,530 | 1,530 | 1,530 | 1,530 | 1,000 | 695.46 |
| 1996-01-24 | 1,550 | 1,550 | 1,540 | 1,550 | 4,000 | 704.55 |
| 1996-01-23 | 1,530 | 1,530 | 1,530 | 1,530 | 1,000 | 695.46 |
| 1996-01-19 | 1,550 | 1,550 | 1,520 | 1,550 | 5,000 | 704.55 |
| 1996-01-17 | 1,520 | 1,520 | 1,520 | 1,520 | 2,000 | 690.91 |
| 1996-01-16 | 1,540 | 1,580 | 1,540 | 1,580 | 32,000 | 718.18 |
| 1996-01-11 | 1,560 | 1,560 | 1,510 | 1,510 | 7,000 | 686.36 |
| 1996-01-10 | 1,510 | 1,570 | 1,510 | 1,560 | 29,000 | 709.09 |
| 1996-01-09 | 1,510 | 1,510 | 1,510 | 1,510 | 3,000 | 686.36 |
| 1996-01-08 | 1,520 | 1,520 | 1,520 | 1,520 | 2,000 | 690.91 |
| 1996-01-05 | 1,500 | 1,500 | 1,500 | 1,500 | 2,000 | 681.82 |
分割・併合履歴 ： [2005-09-27]1株→2株 [1996-03-26]1株→1.1株
