7883 サンメッセ(株) の時系列データ [2000年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2000-12-19 | 1,470 | 1,470 | 1,470 | 1,470 | 2,000 | 735 |
| 2000-12-15 | 1,470 | 1,470 | 1,470 | 1,470 | 2,000 | 735 |
| 2000-12-12 | 1,460 | 1,470 | 1,460 | 1,460 | 8,000 | 730 |
| 2000-12-11 | 1,460 | 1,460 | 1,460 | 1,460 | 1,000 | 730 |
| 2000-11-30 | 1,470 | 1,470 | 1,470 | 1,470 | 4,000 | 735 |
| 2000-11-16 | 1,460 | 1,460 | 1,460 | 1,460 | 1,000 | 730 |
| 2000-11-10 | 1,470 | 1,470 | 1,470 | 1,470 | 3,000 | 735 |
| 2000-10-23 | 1,470 | 1,470 | 1,470 | 1,470 | 3,000 | 735 |
| 2000-10-16 | 1,460 | 1,470 | 1,460 | 1,470 | 2,000 | 735 |
| 2000-09-18 | 1,490 | 1,500 | 1,490 | 1,500 | 2,000 | 750 |
| 2000-09-01 | 1,490 | 1,490 | 1,490 | 1,490 | 2,000 | 745 |
| 2000-08-17 | 1,500 | 1,500 | 1,500 | 1,500 | 2,000 | 750 |
| 2000-08-16 | 1,500 | 1,500 | 1,500 | 1,500 | 1,000 | 750 |
| 2000-08-15 | 1,490 | 1,500 | 1,490 | 1,500 | 2,000 | 750 |
| 2000-07-31 | 1,500 | 1,500 | 1,500 | 1,500 | 2,000 | 750 |
| 2000-07-17 | 1,500 | 1,500 | 1,500 | 1,500 | 2,000 | 750 |
| 2000-07-12 | 1,460 | 1,460 | 1,460 | 1,460 | 85,000 | 730 |
| 2000-07-10 | 1,450 | 1,460 | 1,450 | 1,460 | 2,000 | 730 |
| 2000-07-04 | 1,500 | 1,530 | 1,500 | 1,530 | 8,000 | 765 |
| 2000-06-28 | 1,530 | 1,530 | 1,530 | 1,530 | 2,000 | 765 |
| 2000-06-22 | 1,530 | 1,530 | 1,530 | 1,530 | 3,000 | 765 |
| 2000-06-21 | 1,540 | 1,540 | 1,540 | 1,540 | 6,000 | 770 |
| 2000-06-20 | 1,530 | 1,530 | 1,530 | 1,530 | 40,000 | 765 |
| 2000-06-15 | 1,550 | 1,550 | 1,550 | 1,550 | 3,000 | 775 |
| 2000-05-15 | 1,580 | 1,580 | 1,580 | 1,580 | 2,000 | 790 |
| 2000-04-17 | 1,590 | 1,590 | 1,590 | 1,590 | 2,000 | 795 |
| 2000-03-24 | 1,600 | 1,600 | 1,600 | 1,600 | 1,000 | 800 |
| 2000-03-22 | 1,580 | 1,580 | 1,580 | 1,580 | 2,000 | 790 |
| 2000-03-21 | 1,600 | 1,600 | 1,600 | 1,600 | 1,000 | 800 |
| 2000-03-16 | 1,600 | 1,600 | 1,600 | 1,600 | 1,000 | 800 |
| 2000-03-10 | 1,550 | 1,550 | 1,550 | 1,550 | 4,000 | 775 |
| 2000-03-09 | 1,550 | 1,550 | 1,550 | 1,550 | 3,000 | 775 |
| 2000-03-06 | 1,590 | 1,590 | 1,590 | 1,590 | 1,000 | 795 |
| 2000-03-02 | 1,590 | 1,590 | 1,590 | 1,590 | 2,000 | 795 |
| 2000-02-18 | 1,590 | 1,600 | 1,590 | 1,600 | 2,000 | 800 |
| 2000-02-16 | 1,550 | 1,550 | 1,550 | 1,550 | 1,000 | 775 |
| 2000-01-27 | 1,600 | 1,600 | 1,600 | 1,600 | 4,000 | 800 |
| 2000-01-17 | 1,620 | 1,620 | 1,620 | 1,620 | 2,000 | 810 |
分割・併合履歴 ： [2005-09-27]1株→2株 [1996-03-26]1株→1.1株
