7883 サンメッセ(株) の時系列データ [2002年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2002-12-25 | 1,300 | 1,300 | 1,300 | 1,300 | 600 | 650 |
| 2002-12-24 | 1,260 | 1,260 | 1,260 | 1,260 | 200 | 630 |
| 2002-12-20 | 1,260 | 1,260 | 1,260 | 1,260 | 200 | 630 |
| 2002-12-19 | 1,260 | 1,260 | 1,260 | 1,260 | 10,900 | 630 |
| 2002-12-17 | 1,240 | 1,240 | 1,240 | 1,240 | 300 | 620 |
| 2002-12-16 | 1,240 | 1,240 | 1,240 | 1,240 | 2,100 | 620 |
| 2002-12-13 | 1,240 | 1,240 | 1,240 | 1,240 | 1,100 | 620 |
| 2002-12-12 | 1,280 | 1,280 | 1,280 | 1,280 | 3,300 | 640 |
| 2002-12-10 | 1,270 | 1,270 | 1,270 | 1,270 | 2,900 | 635 |
| 2002-11-29 | 1,050 | 1,050 | 1,030 | 1,030 | 200 | 515 |
| 2002-11-28 | 1,010 | 1,050 | 1,010 | 1,050 | 800 | 525 |
| 2002-11-27 | 1,020 | 1,080 | 1,020 | 1,050 | 9,200 | 525 |
| 2002-11-26 | 1,090 | 1,090 | 1,000 | 1,000 | 400 | 500 |
| 2002-11-22 | 1,200 | 1,200 | 1,200 | 1,200 | 100 | 600 |
| 2002-11-21 | 1,230 | 1,230 | 1,230 | 1,230 | 6,000 | 615 |
| 2002-11-19 | 1,270 | 1,270 | 1,270 | 1,270 | 1,000 | 635 |
| 2002-11-18 | 1,270 | 1,270 | 1,270 | 1,270 | 2,500 | 635 |
| 2002-11-14 | 1,200 | 1,200 | 1,200 | 1,200 | 200 | 600 |
| 2002-10-31 | 1,250 | 1,250 | 1,250 | 1,250 | 500 | 625 |
| 2002-10-18 | 1,320 | 1,320 | 1,320 | 1,320 | 1,600 | 660 |
| 2002-10-15 | 1,290 | 1,290 | 1,290 | 1,290 | 500 | 645 |
| 2002-10-10 | 1,210 | 1,210 | 1,210 | 1,210 | 1,100 | 605 |
| 2002-10-02 | 1,250 | 1,250 | 1,250 | 1,250 | 500 | 625 |
| 2002-09-19 | 1,430 | 1,430 | 1,430 | 1,430 | 600 | 715 |
| 2002-09-18 | 1,330 | 1,430 | 1,330 | 1,430 | 200 | 715 |
| 2002-09-17 | 1,430 | 1,430 | 1,430 | 1,430 | 1,200 | 715 |
| 2002-09-12 | 1,630 | 1,630 | 1,630 | 1,630 | 400 | 815 |
| 2002-09-11 | 1,230 | 1,430 | 1,230 | 1,430 | 48,800 | 715 |
| 2002-09-10 | 1,230 | 1,230 | 1,230 | 1,230 | 200 | 615 |
| 2002-09-06 | 1,210 | 1,210 | 1,210 | 1,210 | 200 | 605 |
| 2002-09-02 | 1,230 | 1,230 | 1,230 | 1,230 | 500 | 615 |
| 2002-08-29 | 1,240 | 1,240 | 1,240 | 1,240 | 100 | 620 |
| 2002-08-23 | 1,240 | 1,240 | 1,240 | 1,240 | 1,200 | 620 |
| 2002-08-21 | 1,190 | 1,190 | 1,190 | 1,190 | 100 | 595 |
| 2002-08-20 | 1,220 | 1,250 | 1,220 | 1,250 | 17,300 | 625 |
| 2002-08-19 | 1,220 | 1,220 | 1,220 | 1,220 | 400 | 610 |
| 2002-08-15 | 1,240 | 1,240 | 1,240 | 1,240 | 2,200 | 620 |
| 2002-08-13 | 1,210 | 1,210 | 1,210 | 1,210 | 500 | 605 |
| 2002-08-12 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 | 600 |
| 2002-08-09 | 1,250 | 1,250 | 1,200 | 1,200 | 3,000 | 600 |
| 2002-08-08 | 1,280 | 1,280 | 1,280 | 1,280 | 100 | 640 |
| 2002-08-06 | 1,300 | 1,300 | 1,300 | 1,300 | 100 | 650 |
| 2002-08-05 | 1,300 | 1,300 | 1,300 | 1,300 | 100 | 650 |
| 2002-08-02 | 1,300 | 1,300 | 1,300 | 1,300 | 400 | 650 |
| 2002-08-01 | 1,300 | 1,300 | 1,300 | 1,300 | 100 | 650 |
| 2002-07-29 | 1,300 | 1,300 | 1,300 | 1,300 | 1,100 | 650 |
| 2002-07-23 | 1,300 | 1,300 | 1,300 | 1,300 | 100 | 650 |
| 2002-07-22 | 1,300 | 1,300 | 1,300 | 1,300 | 1,000 | 650 |
| 2002-07-18 | 1,300 | 1,300 | 1,300 | 1,300 | 1,000 | 650 |
| 2002-07-16 | 1,300 | 1,300 | 1,300 | 1,300 | 4,300 | 650 |
| 2002-07-15 | 1,340 | 1,340 | 1,300 | 1,300 | 3,300 | 650 |
| 2002-07-11 | 1,300 | 1,300 | 1,300 | 1,300 | 1,000 | 650 |
| 2002-07-09 | 1,260 | 1,260 | 1,260 | 1,260 | 1,000 | 630 |
| 2002-07-08 | 1,190 | 1,250 | 1,170 | 1,250 | 5,100 | 625 |
| 2002-07-05 | 1,130 | 1,250 | 1,130 | 1,250 | 2,200 | 625 |
| 2002-07-03 | 1,120 | 1,120 | 1,120 | 1,120 | 100 | 560 |
| 2002-07-02 | 1,110 | 1,110 | 1,110 | 1,110 | 100 | 555 |
| 2002-07-01 | 1,110 | 1,110 | 1,110 | 1,110 | 100 | 555 |
| 2002-06-27 | 1,100 | 1,100 | 1,100 | 1,100 | 900 | 550 |
| 2002-06-26 | 1,100 | 1,100 | 1,100 | 1,100 | 300 | 550 |
| 2002-06-25 | 1,100 | 1,100 | 1,100 | 1,100 | 500 | 550 |
| 2002-06-24 | 1,100 | 1,100 | 1,100 | 1,100 | 600 | 550 |
| 2002-06-21 | 1,100 | 1,100 | 1,100 | 1,100 | 1,600 | 550 |
| 2002-06-20 | 1,100 | 1,100 | 1,100 | 1,100 | 4,100 | 550 |
| 2002-06-17 | 1,200 | 1,200 | 1,190 | 1,190 | 2,300 | 595 |
| 2002-06-13 | 1,100 | 1,100 | 1,100 | 1,100 | 3,000 | 550 |
| 2002-06-10 | 1,070 | 1,070 | 1,070 | 1,070 | 100 | 535 |
| 2002-06-04 | 1,140 | 1,140 | 1,140 | 1,140 | 100 | 570 |
| 2002-05-28 | 1,230 | 1,230 | 1,230 | 1,230 | 100 | 615 |
| 2002-05-21 | 1,240 | 1,240 | 1,240 | 1,240 | 100 | 620 |
| 2002-05-20 | 1,200 | 1,240 | 1,200 | 1,240 | 2,100 | 620 |
| 2002-05-17 | 1,240 | 1,240 | 1,240 | 1,240 | 100 | 620 |
| 2002-04-22 | 1,290 | 1,290 | 1,290 | 1,290 | 600 | 645 |
| 2002-04-15 | 1,170 | 1,170 | 1,170 | 1,170 | 2,200 | 585 |
| 2002-03-18 | 1,320 | 1,320 | 1,320 | 1,320 | 250,000 | 660 |
| 2002-03-15 | 1,320 | 1,320 | 1,320 | 1,320 | 2,000 | 660 |
| 2002-03-11 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 | 600 |
| 2002-03-06 | 1,370 | 1,370 | 1,370 | 1,370 | 1,000 | 685 |
| 2002-02-25 | 1,400 | 1,400 | 1,400 | 1,400 | 1,000 | 700 |
| 2002-02-15 | 1,370 | 1,370 | 1,370 | 1,370 | 2,000 | 685 |
| 2002-02-07 | 1,370 | 1,370 | 1,370 | 1,370 | 1,000 | 685 |
| 2002-02-05 | 1,370 | 1,370 | 1,370 | 1,370 | 1,000 | 685 |
| 2002-01-31 | 1,400 | 1,400 | 1,400 | 1,400 | 1,000 | 700 |
| 2002-01-29 | 1,390 | 1,390 | 1,390 | 1,390 | 1,000 | 695 |
| 2002-01-15 | 1,400 | 1,400 | 1,400 | 1,400 | 2,000 | 700 |
| 2002-01-08 | 1,400 | 1,400 | 1,400 | 1,400 | 1,000 | 700 |
分割・併合履歴 ： [2005-09-27]1株→2株 [1996-03-26]1株→1.1株
