7883 サンメッセ(株) の時系列データ [1999年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1999-12-30 | 1,620 | 1,620 | 1,620 | 1,620 | 1,000 | 810 |
| 1999-12-16 | 1,600 | 1,600 | 1,600 | 1,600 | 1,000 | 800 |
| 1999-12-15 | 1,600 | 1,600 | 1,600 | 1,600 | 3,000 | 800 |
| 1999-12-14 | 1,590 | 1,600 | 1,590 | 1,600 | 6,000 | 800 |
| 1999-11-19 | 1,600 | 1,600 | 1,600 | 1,600 | 1,000 | 800 |
| 1999-11-17 | 1,590 | 1,590 | 1,590 | 1,590 | 2,000 | 795 |
| 1999-10-26 | 1,680 | 1,680 | 1,680 | 1,680 | 1,000 | 840 |
| 1999-10-19 | 1,700 | 1,700 | 1,700 | 1,700 | 1,000 | 850 |
| 1999-10-18 | 1,620 | 1,620 | 1,620 | 1,620 | 1,000 | 810 |
| 1999-10-07 | 1,620 | 1,620 | 1,620 | 1,620 | 2,000 | 810 |
| 1999-10-06 | 1,620 | 1,620 | 1,620 | 1,620 | 2,000 | 810 |
| 1999-10-04 | 1,620 | 1,620 | 1,620 | 1,620 | 1,000 | 810 |
| 1999-09-16 | 1,640 | 1,640 | 1,640 | 1,640 | 3,000 | 820 |
| 1999-08-16 | 1,680 | 1,680 | 1,680 | 1,680 | 2,000 | 840 |
| 1999-08-10 | 1,350 | 1,680 | 1,350 | 1,680 | 3,000 | 840 |
| 1999-07-29 | 1,650 | 1,650 | 1,650 | 1,650 | 1,000 | 825 |
| 1999-07-22 | 1,690 | 1,690 | 1,690 | 1,690 | 1,000 | 845 |
| 1999-07-15 | 1,690 | 1,690 | 1,690 | 1,690 | 2,000 | 845 |
| 1999-07-13 | 1,690 | 1,690 | 1,690 | 1,690 | 1,000 | 845 |
| 1999-07-12 | 1,690 | 1,690 | 1,690 | 1,690 | 3,000 | 845 |
| 1999-07-09 | 1,700 | 1,700 | 1,700 | 1,700 | 2,000 | 850 |
| 1999-07-01 | 1,750 | 1,750 | 1,750 | 1,750 | 1,000 | 875 |
| 1999-06-29 | 1,670 | 1,700 | 1,670 | 1,700 | 7,000 | 850 |
| 1999-06-18 | 1,690 | 1,690 | 1,690 | 1,690 | 1,000 | 845 |
| 1999-06-15 | 1,750 | 1,750 | 1,750 | 1,750 | 2,000 | 875 |
| 1999-06-03 | 1,750 | 1,750 | 1,750 | 1,750 | 1,000 | 875 |
| 1999-05-17 | 1,800 | 1,800 | 1,800 | 1,800 | 2,000 | 900 |
| 1999-05-11 | 1,820 | 1,820 | 1,820 | 1,820 | 1,000 | 910 |
| 1999-05-10 | 1,830 | 1,830 | 1,830 | 1,830 | 3,000 | 915 |
| 1999-04-15 | 1,840 | 1,840 | 1,840 | 1,840 | 1,000 | 920 |
| 1999-04-14 | 1,850 | 1,850 | 1,850 | 1,850 | 12,000 | 925 |
| 1999-04-13 | 1,850 | 1,850 | 1,850 | 1,850 | 8,000 | 925 |
| 1999-03-15 | 1,850 | 1,850 | 1,850 | 1,850 | 2,000 | 925 |
| 1999-02-17 | 1,850 | 1,850 | 1,850 | 1,850 | 3,000 | 925 |
| 1999-02-16 | 1,850 | 1,850 | 1,850 | 1,850 | 1,000 | 925 |
| 1999-02-15 | 1,850 | 1,850 | 1,850 | 1,850 | 2,000 | 925 |
| 1999-02-04 | 1,840 | 1,840 | 1,840 | 1,840 | 1,000 | 920 |
| 1999-02-03 | 1,840 | 1,840 | 1,840 | 1,840 | 8,000 | 920 |
| 1999-02-02 | 1,840 | 1,840 | 1,840 | 1,840 | 3,000 | 920 |
| 1999-01-21 | 1,840 | 1,840 | 1,840 | 1,840 | 3,000 | 920 |
| 1999-01-19 | 1,830 | 1,840 | 1,830 | 1,840 | 3,000 | 920 |
| 1999-01-18 | 1,830 | 1,830 | 1,830 | 1,830 | 6,000 | 915 |
分割・併合履歴 ： [2005-09-27]1株→2株 [1996-03-26]1株→1.1株
