7883 サンメッセ(株) の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-26 | 1,400 | 1,400 | 1,400 | 1,400 | 1,000 | 700 |
| 2001-12-21 | 1,400 | 1,400 | 1,400 | 1,400 | 1,000 | 700 |
| 2001-12-18 | 1,400 | 1,400 | 1,400 | 1,400 | 1,000 | 700 |
| 2001-12-17 | 1,400 | 1,400 | 1,400 | 1,400 | 2,000 | 700 |
| 2001-12-14 | 1,400 | 1,400 | 1,400 | 1,400 | 1,000 | 700 |
| 2001-12-11 | 1,400 | 1,400 | 1,400 | 1,400 | 6,000 | 700 |
| 2001-12-10 | 1,400 | 1,400 | 1,400 | 1,400 | 1,000 | 700 |
| 2001-12-07 | 1,400 | 1,400 | 1,400 | 1,400 | 1,000 | 700 |
| 2001-12-06 | 1,400 | 1,400 | 1,400 | 1,400 | 1,000 | 700 |
| 2001-12-05 | 1,400 | 1,400 | 1,400 | 1,400 | 1,000 | 700 |
| 2001-12-04 | 1,400 | 1,400 | 1,400 | 1,400 | 1,000 | 700 |
| 2001-12-03 | 1,400 | 1,400 | 1,400 | 1,400 | 1,000 | 700 |
| 2001-11-28 | 1,410 | 1,410 | 1,410 | 1,410 | 1,000 | 705 |
| 2001-11-15 | 1,410 | 1,410 | 1,410 | 1,410 | 1,000 | 705 |
| 2001-10-19 | 1,410 | 1,410 | 1,410 | 1,410 | 1,000 | 705 |
| 2001-10-16 | 1,410 | 1,410 | 1,410 | 1,410 | 1,000 | 705 |
| 2001-10-03 | 1,400 | 1,400 | 1,400 | 1,400 | 1,000 | 700 |
| 2001-09-21 | 1,420 | 1,420 | 1,420 | 1,420 | 1,000 | 710 |
| 2001-09-14 | 1,410 | 1,410 | 1,410 | 1,410 | 3,000 | 705 |
| 2001-09-13 | 1,410 | 1,410 | 1,410 | 1,410 | 1,000 | 705 |
| 2001-09-11 | 1,410 | 1,410 | 1,410 | 1,410 | 1,000 | 705 |
| 2001-09-03 | 1,410 | 1,410 | 1,410 | 1,410 | 1,000 | 705 |
| 2001-08-16 | 1,400 | 1,400 | 1,400 | 1,400 | 4,000 | 700 |
| 2001-08-13 | 1,400 | 1,400 | 1,400 | 1,400 | 2,000 | 700 |
| 2001-07-17 | 1,410 | 1,410 | 1,410 | 1,410 | 3,000 | 705 |
| 2001-07-16 | 1,410 | 1,410 | 1,410 | 1,410 | 6,000 | 705 |
| 2001-07-09 | 1,440 | 1,440 | 1,440 | 1,440 | 1,000 | 720 |
| 2001-07-04 | 1,430 | 1,440 | 1,430 | 1,440 | 2,000 | 720 |
| 2001-07-03 | 1,400 | 1,420 | 1,400 | 1,420 | 4,000 | 710 |
| 2001-06-19 | 1,400 | 1,400 | 1,400 | 1,400 | 1,000 | 700 |
| 2001-06-15 | 1,410 | 1,410 | 1,410 | 1,410 | 1,000 | 705 |
| 2001-06-06 | 1,400 | 1,400 | 1,400 | 1,400 | 5,000 | 700 |
| 2001-06-04 | 1,400 | 1,400 | 1,400 | 1,400 | 2,000 | 700 |
| 2001-06-01 | 1,400 | 1,400 | 1,400 | 1,400 | 1,000 | 700 |
| 2001-05-31 | 1,400 | 1,400 | 1,400 | 1,400 | 1,000 | 700 |
| 2001-05-30 | 1,400 | 1,400 | 1,400 | 1,400 | 1,000 | 700 |
| 2001-05-29 | 1,400 | 1,400 | 1,400 | 1,400 | 1,000 | 700 |
| 2001-05-28 | 1,400 | 1,400 | 1,400 | 1,400 | 1,000 | 700 |
| 2001-05-16 | 1,410 | 1,410 | 1,400 | 1,400 | 3,000 | 700 |
| 2001-05-11 | 1,400 | 1,400 | 1,400 | 1,400 | 3,000 | 700 |
| 2001-05-08 | 1,400 | 1,400 | 1,400 | 1,400 | 3,000 | 700 |
| 2001-04-16 | 1,390 | 1,400 | 1,390 | 1,400 | 2,000 | 700 |
| 2001-03-15 | 1,440 | 1,440 | 1,440 | 1,440 | 2,000 | 720 |
| 2001-03-09 | 1,440 | 1,440 | 1,440 | 1,440 | 1,000 | 720 |
| 2001-03-08 | 1,450 | 1,450 | 1,450 | 1,450 | 1,000 | 725 |
| 2001-03-07 | 1,440 | 1,440 | 1,440 | 1,440 | 1,000 | 720 |
| 2001-03-06 | 1,440 | 1,440 | 1,440 | 1,440 | 1,000 | 720 |
| 2001-03-05 | 1,440 | 1,440 | 1,440 | 1,440 | 1,000 | 720 |
| 2001-02-15 | 1,440 | 1,440 | 1,440 | 1,440 | 2,000 | 720 |
| 2001-02-09 | 1,450 | 1,450 | 1,450 | 1,450 | 1,000 | 725 |
| 2001-02-08 | 1,450 | 1,450 | 1,450 | 1,450 | 1,000 | 725 |
| 2001-02-07 | 1,450 | 1,450 | 1,450 | 1,450 | 1,000 | 725 |
| 2001-02-06 | 1,450 | 1,450 | 1,450 | 1,450 | 1,000 | 725 |
| 2001-02-05 | 1,450 | 1,450 | 1,450 | 1,450 | 1,000 | 725 |
| 2001-01-15 | 1,470 | 1,470 | 1,470 | 1,470 | 1,000 | 735 |
分割・併合履歴 ： [2005-09-27]1株→2株 [1996-03-26]1株→1.1株
