7883 サンメッセ(株) の時系列データ [1997年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1997-12-18 | 1,940 | 1,940 | 1,940 | 1,940 | 2,000 | 970 |
| 1997-12-09 | 1,880 | 1,950 | 1,880 | 1,950 | 7,000 | 975 |
| 1997-12-03 | 1,880 | 1,880 | 1,880 | 1,880 | 2,000 | 940 |
| 1997-11-17 | 1,880 | 1,880 | 1,880 | 1,880 | 2,000 | 940 |
| 1997-11-12 | 1,940 | 1,940 | 1,940 | 1,940 | 3,000 | 970 |
| 1997-11-10 | 1,900 | 1,900 | 1,900 | 1,900 | 4,000 | 950 |
| 1997-10-24 | 1,900 | 1,900 | 1,900 | 1,900 | 1,000 | 950 |
| 1997-10-22 | 1,950 | 1,950 | 1,950 | 1,950 | 1,000 | 975 |
| 1997-10-21 | 1,950 | 1,950 | 1,910 | 1,910 | 2,000 | 955 |
| 1997-10-17 | 2,000 | 2,000 | 2,000 | 2,000 | 1,000 | 1,000 |
| 1997-10-15 | 2,000 | 2,000 | 2,000 | 2,000 | 2,000 | 1,000 |
| 1997-10-14 | 2,000 | 2,000 | 2,000 | 2,000 | 2,000 | 1,000 |
| 1997-10-07 | 2,000 | 2,000 | 2,000 | 2,000 | 2,000 | 1,000 |
| 1997-10-06 | 2,000 | 2,000 | 2,000 | 2,000 | 5,000 | 1,000 |
| 1997-10-02 | 2,000 | 2,000 | 2,000 | 2,000 | 1,000 | 1,000 |
| 1997-09-19 | 2,100 | 2,100 | 2,100 | 2,100 | 2,000 | 1,050 |
| 1997-09-18 | 2,100 | 2,100 | 2,100 | 2,100 | 5,000 | 1,050 |
| 1997-09-17 | 2,100 | 2,100 | 2,100 | 2,100 | 2,000 | 1,050 |
| 1997-09-12 | 2,050 | 2,050 | 2,050 | 2,050 | 1,000 | 1,025 |
| 1997-09-10 | 2,040 | 2,050 | 2,040 | 2,050 | 2,000 | 1,025 |
| 1997-08-15 | 2,000 | 2,050 | 2,000 | 2,050 | 2,000 | 1,025 |
| 1997-08-11 | 2,000 | 2,000 | 2,000 | 2,000 | 1,000 | 1,000 |
| 1997-07-31 | 2,000 | 2,000 | 2,000 | 2,000 | 3,000 | 1,000 |
| 1997-07-25 | 2,050 | 2,050 | 2,050 | 2,050 | 8,000 | 1,025 |
| 1997-07-23 | 2,000 | 2,000 | 2,000 | 2,000 | 1,000 | 1,000 |
| 1997-07-16 | 2,100 | 2,100 | 2,100 | 2,100 | 4,000 | 1,050 |
| 1997-07-09 | 2,100 | 2,100 | 2,100 | 2,100 | 1,000 | 1,050 |
| 1997-07-08 | 2,100 | 2,100 | 2,100 | 2,100 | 7,000 | 1,050 |
| 1997-07-04 | 2,100 | 2,100 | 2,100 | 2,100 | 1,000 | 1,050 |
| 1997-07-01 | 2,110 | 2,110 | 2,110 | 2,110 | 1,000 | 1,055 |
| 1997-06-26 | 2,110 | 2,110 | 2,110 | 2,110 | 2,000 | 1,055 |
| 1997-06-24 | 2,100 | 2,100 | 2,100 | 2,100 | 5,000 | 1,050 |
| 1997-06-23 | 2,110 | 2,110 | 2,110 | 2,110 | 2,000 | 1,055 |
| 1997-06-17 | 2,110 | 2,110 | 2,110 | 2,110 | 1,000 | 1,055 |
| 1997-06-16 | 2,110 | 2,110 | 2,110 | 2,110 | 2,000 | 1,055 |
| 1997-06-12 | 2,110 | 2,110 | 2,110 | 2,110 | 1,000 | 1,055 |
| 1997-05-27 | 2,170 | 2,170 | 2,150 | 2,150 | 3,000 | 1,075 |
| 1997-05-15 | 2,150 | 2,150 | 2,110 | 2,110 | 3,000 | 1,055 |
| 1997-05-07 | 2,150 | 2,150 | 2,150 | 2,150 | 1,000 | 1,075 |
| 1997-05-02 | 2,110 | 2,110 | 2,110 | 2,110 | 1,000 | 1,055 |
| 1997-04-25 | 2,160 | 2,160 | 2,160 | 2,160 | 1,000 | 1,080 |
| 1997-04-17 | 2,100 | 2,150 | 2,100 | 2,150 | 2,000 | 1,075 |
| 1997-04-16 | 2,100 | 2,100 | 2,100 | 2,100 | 1,000 | 1,050 |
| 1997-04-15 | 2,060 | 2,100 | 2,060 | 2,100 | 3,000 | 1,050 |
| 1997-04-07 | 2,050 | 2,050 | 2,050 | 2,050 | 2,000 | 1,025 |
| 1997-04-04 | 2,050 | 2,050 | 2,050 | 2,050 | 1,000 | 1,025 |
| 1997-04-03 | 2,050 | 2,050 | 2,050 | 2,050 | 1,000 | 1,025 |
| 1997-03-31 | 2,060 | 2,060 | 2,060 | 2,060 | 1,000 | 1,030 |
| 1997-03-27 | 2,160 | 2,160 | 2,160 | 2,160 | 1,000 | 1,080 |
| 1997-03-24 | 2,260 | 2,260 | 2,260 | 2,260 | 1,000 | 1,130 |
| 1997-03-21 | 2,250 | 2,250 | 2,250 | 2,250 | 1,000 | 1,125 |
| 1997-03-17 | 2,100 | 2,100 | 2,100 | 2,100 | 9,000 | 1,050 |
| 1997-03-11 | 2,100 | 2,100 | 2,100 | 2,100 | 4,000 | 1,050 |
| 1997-03-04 | 2,050 | 2,050 | 2,050 | 2,050 | 2,000 | 1,025 |
| 1997-02-21 | 2,050 | 2,080 | 2,050 | 2,050 | 9,000 | 1,025 |
| 1997-02-19 | 2,050 | 2,050 | 2,050 | 2,050 | 3,000 | 1,025 |
| 1997-02-17 | 2,060 | 2,060 | 2,050 | 2,050 | 3,000 | 1,025 |
| 1997-01-31 | 2,050 | 2,050 | 2,050 | 2,050 | 2,000 | 1,025 |
| 1997-01-20 | 2,050 | 2,050 | 2,010 | 2,010 | 2,000 | 1,005 |
| 1997-01-16 | 2,010 | 2,010 | 2,010 | 2,010 | 1,000 | 1,005 |
| 1997-01-14 | 2,000 | 2,000 | 2,000 | 2,000 | 2,000 | 1,000 |
| 1997-01-10 | 2,000 | 2,000 | 2,000 | 2,000 | 1,000 | 1,000 |
| 1997-01-09 | 2,000 | 2,000 | 2,000 | 2,000 | 2,000 | 1,000 |
分割・併合履歴 ： [2005-09-27]1株→2株 [1996-03-26]1株→1.1株
