7883 サンメッセ(株) の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-29 | 1,050 | 1,050 | 1,050 | 1,050 | 500 | 525 |
| 2003-12-26 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 | 525 |
| 2003-12-24 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 | 525 |
| 2003-12-22 | 1,050 | 1,050 | 1,050 | 1,050 | 100 | 525 |
| 2003-12-17 | 1,210 | 1,210 | 1,210 | 1,210 | 1,200 | 605 |
| 2003-12-15 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 | 550 |
| 2003-12-11 | 1,110 | 1,110 | 1,110 | 1,110 | 100 | 555 |
| 2003-12-10 | 1,070 | 1,070 | 1,070 | 1,070 | 600 | 535 |
| 2003-12-09 | 1,030 | 1,030 | 1,030 | 1,030 | 4,200 | 515 |
| 2003-12-08 | 980 | 1,000 | 980 | 1,000 | 3,800 | 500 |
| 2003-11-19 | 980 | 980 | 980 | 980 | 600 | 490 |
| 2003-11-18 | 969 | 969 | 969 | 969 | 1,500 | 484.50 |
| 2003-11-17 | 940 | 940 | 940 | 940 | 3,800 | 470 |
| 2003-11-10 | 941 | 941 | 941 | 941 | 100 | 470.50 |
| 2003-11-07 | 940 | 940 | 940 | 940 | 500 | 470 |
| 2003-10-31 | 940 | 940 | 940 | 940 | 500 | 470 |
| 2003-10-30 | 940 | 940 | 940 | 940 | 1,000 | 470 |
| 2003-10-29 | 940 | 940 | 940 | 940 | 200 | 470 |
| 2003-10-28 | 940 | 940 | 940 | 940 | 1,000 | 470 |
| 2003-10-24 | 941 | 941 | 941 | 941 | 100 | 470.50 |
| 2003-10-20 | 940 | 940 | 940 | 940 | 300 | 470 |
| 2003-10-17 | 940 | 940 | 940 | 940 | 2,100 | 470 |
| 2003-10-16 | 920 | 940 | 920 | 940 | 300 | 470 |
| 2003-10-15 | 901 | 920 | 901 | 920 | 700 | 460 |
| 2003-10-14 | 900 | 900 | 900 | 900 | 500 | 450 |
| 2003-10-08 | 900 | 900 | 900 | 900 | 100 | 450 |
| 2003-10-03 | 910 | 910 | 910 | 910 | 100 | 455 |
| 2003-10-02 | 910 | 910 | 910 | 910 | 400 | 455 |
| 2003-10-01 | 900 | 900 | 900 | 900 | 100 | 450 |
| 2003-09-26 | 900 | 900 | 900 | 900 | 300 | 450 |
| 2003-09-24 | 910 | 910 | 910 | 910 | 600 | 455 |
| 2003-09-22 | 910 | 910 | 910 | 910 | 100 | 455 |
| 2003-09-19 | 900 | 900 | 900 | 900 | 100 | 450 |
| 2003-09-18 | 900 | 900 | 900 | 900 | 1,000 | 450 |
| 2003-09-16 | 889 | 889 | 889 | 889 | 1,200 | 444.50 |
| 2003-09-12 | 889 | 889 | 889 | 889 | 500 | 444.50 |
| 2003-09-09 | 890 | 890 | 890 | 890 | 3,200 | 445 |
| 2003-09-08 | 881 | 890 | 881 | 890 | 600 | 445 |
| 2003-09-05 | 880 | 880 | 880 | 880 | 500 | 440 |
| 2003-09-04 | 880 | 880 | 880 | 880 | 1,100 | 440 |
| 2003-09-03 | 880 | 880 | 880 | 880 | 200 | 440 |
| 2003-09-02 | 880 | 880 | 880 | 880 | 500 | 440 |
| 2003-09-01 | 880 | 880 | 880 | 880 | 700 | 440 |
| 2003-08-29 | 860 | 860 | 860 | 860 | 300 | 430 |
| 2003-08-28 | 860 | 860 | 860 | 860 | 200 | 430 |
| 2003-08-27 | 880 | 880 | 860 | 860 | 400 | 430 |
| 2003-08-26 | 880 | 880 | 880 | 880 | 300 | 440 |
| 2003-08-21 | 880 | 890 | 880 | 890 | 700 | 445 |
| 2003-08-15 | 919 | 920 | 919 | 920 | 2,800 | 460 |
| 2003-08-14 | 900 | 920 | 900 | 920 | 2,100 | 460 |
| 2003-08-13 | 920 | 920 | 920 | 920 | 200 | 460 |
| 2003-08-07 | 900 | 900 | 900 | 900 | 200 | 450 |
| 2003-08-01 | 900 | 900 | 900 | 900 | 300 | 450 |
| 2003-07-28 | 1,000 | 1,000 | 975 | 975 | 800 | 487.50 |
| 2003-07-25 | 975 | 983 | 975 | 975 | 800 | 487.50 |
| 2003-07-23 | 950 | 950 | 950 | 950 | 1,000 | 475 |
| 2003-07-18 | 927 | 927 | 927 | 927 | 1,000 | 463.50 |
| 2003-07-17 | 927 | 927 | 927 | 927 | 500 | 463.50 |
| 2003-07-16 | 927 | 927 | 927 | 927 | 100 | 463.50 |
| 2003-07-10 | 890 | 890 | 890 | 890 | 600 | 445 |
| 2003-07-09 | 890 | 890 | 890 | 890 | 2,100 | 445 |
| 2003-07-08 | 890 | 890 | 890 | 890 | 200 | 445 |
| 2003-07-07 | 891 | 891 | 890 | 890 | 1,600 | 445 |
| 2003-07-04 | 890 | 890 | 890 | 890 | 100 | 445 |
| 2003-07-03 | 890 | 890 | 890 | 890 | 300 | 445 |
| 2003-07-02 | 890 | 890 | 885 | 885 | 10,500 | 442.50 |
| 2003-07-01 | 890 | 890 | 885 | 885 | 200 | 442.50 |
| 2003-06-30 | 910 | 910 | 890 | 890 | 1,500 | 445 |
| 2003-06-27 | 910 | 910 | 890 | 890 | 1,000 | 445 |
| 2003-06-26 | 900 | 900 | 900 | 900 | 2,000 | 450 |
| 2003-06-23 | 890 | 905 | 890 | 890 | 1,400 | 445 |
| 2003-06-18 | 895 | 895 | 890 | 890 | 900 | 445 |
| 2003-06-17 | 905 | 905 | 895 | 895 | 700 | 447.50 |
| 2003-06-16 | 900 | 900 | 895 | 895 | 11,800 | 447.50 |
| 2003-06-13 | 890 | 900 | 890 | 900 | 1,300 | 450 |
| 2003-06-12 | 900 | 900 | 890 | 890 | 200 | 445 |
| 2003-06-11 | 885 | 890 | 885 | 890 | 2,100 | 445 |
| 2003-06-10 | 900 | 900 | 890 | 890 | 700 | 445 |
| 2003-06-06 | 895 | 895 | 895 | 895 | 100 | 447.50 |
| 2003-06-05 | 905 | 905 | 900 | 900 | 800 | 450 |
| 2003-06-04 | 900 | 910 | 900 | 900 | 1,000 | 450 |
| 2003-06-03 | 900 | 900 | 900 | 900 | 100 | 450 |
| 2003-05-26 | 920 | 929 | 920 | 929 | 200 | 464.50 |
| 2003-05-22 | 940 | 940 | 920 | 920 | 200 | 460 |
| 2003-05-16 | 970 | 970 | 970 | 970 | 100 | 485 |
| 2003-05-15 | 995 | 995 | 995 | 995 | 5,200 | 497.50 |
| 2003-04-23 | 1,080 | 1,080 | 1,080 | 1,080 | 3,600 | 540 |
| 2003-04-22 | 1,030 | 1,030 | 1,020 | 1,030 | 2,500 | 515 |
| 2003-04-15 | 1,030 | 1,030 | 1,020 | 1,030 | 6,500 | 515 |
| 2003-04-14 | 1,050 | 1,050 | 1,030 | 1,030 | 300 | 515 |
| 2003-04-10 | 1,040 | 1,040 | 1,040 | 1,040 | 100 | 520 |
| 2003-04-02 | 1,050 | 1,090 | 1,050 | 1,090 | 2,600 | 545 |
| 2003-03-25 | 1,170 | 1,170 | 1,150 | 1,150 | 200 | 575 |
| 2003-03-18 | 1,180 | 1,180 | 1,180 | 1,180 | 4,400 | 590 |
| 2003-03-17 | 1,180 | 1,180 | 1,170 | 1,180 | 3,500 | 590 |
| 2003-03-12 | 1,170 | 1,170 | 1,170 | 1,170 | 400 | 585 |
| 2003-02-26 | 1,090 | 1,120 | 1,090 | 1,120 | 400 | 560 |
| 2003-02-20 | 1,100 | 1,110 | 1,100 | 1,110 | 800 | 555 |
| 2003-02-18 | 1,170 | 1,170 | 1,150 | 1,150 | 1,200 | 575 |
| 2003-02-17 | 1,090 | 1,180 | 1,090 | 1,180 | 7,700 | 590 |
| 2003-02-14 | 1,100 | 1,100 | 1,100 | 1,100 | 400 | 550 |
| 2003-02-12 | 1,110 | 1,110 | 1,110 | 1,110 | 100 | 555 |
| 2003-02-10 | 1,140 | 1,140 | 1,140 | 1,140 | 600 | 570 |
| 2003-01-30 | 1,160 | 1,160 | 1,160 | 1,160 | 200 | 580 |
| 2003-01-22 | 1,130 | 1,160 | 1,130 | 1,160 | 1,100 | 580 |
| 2003-01-21 | 1,160 | 1,160 | 1,160 | 1,160 | 200 | 580 |
| 2003-01-16 | 1,200 | 1,200 | 1,200 | 1,200 | 4,300 | 600 |
| 2003-01-15 | 1,220 | 1,220 | 1,200 | 1,200 | 2,300 | 600 |
| 2003-01-10 | 1,200 | 1,200 | 1,200 | 1,200 | 200 | 600 |
分割・併合履歴 ： [2005-09-27]1株→2株 [1996-03-26]1株→1.1株
