7883 サンメッセ(株) の時系列データ [2004年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2004-12-27 | 1,001 | 1,001 | 1,000 | 1,000 | 200 | 500 |
| 2004-12-24 | 1,099 | 1,099 | 1,099 | 1,099 | 1,000 | 549.50 |
| 2004-12-16 | 1,150 | 1,150 | 1,150 | 1,150 | 100 | 575 |
| 2004-12-15 | 1,133 | 1,133 | 1,133 | 1,133 | 2,100 | 566.50 |
| 2004-12-14 | 1,100 | 1,100 | 1,100 | 1,100 | 100 | 550 |
| 2004-12-13 | 1,050 | 1,050 | 1,050 | 1,050 | 700 | 525 |
| 2004-12-08 | 1,090 | 1,090 | 1,090 | 1,090 | 1,400 | 545 |
| 2004-12-07 | 1,060 | 1,060 | 1,060 | 1,060 | 5,300 | 530 |
| 2004-12-06 | 1,030 | 1,030 | 1,030 | 1,030 | 100 | 515 |
| 2004-12-01 | 956 | 980 | 956 | 980 | 3,500 | 490 |
| 2004-11-30 | 956 | 956 | 956 | 956 | 700 | 478 |
| 2004-11-15 | 989 | 989 | 989 | 989 | 2,300 | 494.50 |
| 2004-11-12 | 999 | 999 | 999 | 999 | 300 | 499.50 |
| 2004-11-11 | 989 | 989 | 989 | 989 | 100 | 494.50 |
| 2004-11-09 | 951 | 970 | 951 | 970 | 2,100 | 485 |
| 2004-11-02 | 960 | 960 | 951 | 951 | 1,000 | 475.50 |
| 2004-10-27 | 950 | 950 | 950 | 950 | 200 | 475 |
| 2004-10-25 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 500 |
| 2004-10-15 | 1,020 | 1,020 | 1,020 | 1,020 | 2,500 | 510 |
| 2004-10-14 | 990 | 990 | 990 | 990 | 100 | 495 |
| 2004-09-30 | 965 | 965 | 965 | 965 | 100 | 482.50 |
| 2004-09-15 | 993 | 993 | 993 | 993 | 2,400 | 496.50 |
| 2004-09-14 | 965 | 995 | 965 | 995 | 1,000 | 497.50 |
| 2004-09-13 | 975 | 975 | 975 | 975 | 100 | 487.50 |
| 2004-09-06 | 960 | 960 | 960 | 960 | 1,100 | 480 |
| 2004-08-26 | 970 | 970 | 970 | 970 | 600 | 485 |
| 2004-08-20 | 980 | 980 | 980 | 980 | 100 | 490 |
| 2004-08-16 | 1,070 | 1,070 | 1,070 | 1,070 | 2,200 | 535 |
| 2004-08-13 | 1,050 | 1,050 | 1,050 | 1,050 | 100 | 525 |
| 2004-08-12 | 998 | 1,060 | 998 | 1,060 | 1,900 | 530 |
| 2004-08-11 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 500 |
| 2004-08-05 | 950 | 950 | 940 | 940 | 1,100 | 470 |
| 2004-07-27 | 980 | 980 | 980 | 980 | 500 | 490 |
| 2004-07-22 | 1,000 | 1,000 | 1,000 | 1,000 | 100 | 500 |
| 2004-07-21 | 1,000 | 1,000 | 1,000 | 1,000 | 900 | 500 |
| 2004-07-20 | 1,050 | 1,050 | 1,000 | 1,000 | 300 | 500 |
| 2004-07-16 | 1,050 | 1,050 | 1,050 | 1,050 | 2,600 | 525 |
| 2004-07-12 | 999 | 999 | 999 | 999 | 100 | 499.50 |
| 2004-07-09 | 941 | 941 | 941 | 941 | 100 | 470.50 |
| 2004-07-02 | 1,000 | 1,000 | 1,000 | 1,000 | 100 | 500 |
| 2004-07-01 | 1,030 | 1,030 | 1,030 | 1,030 | 2,600 | 515 |
| 2004-06-30 | 1,010 | 1,030 | 1,010 | 1,010 | 5,000 | 505 |
| 2004-06-29 | 979 | 985 | 979 | 979 | 5,100 | 489.50 |
| 2004-06-28 | 950 | 950 | 950 | 950 | 700 | 475 |
| 2004-06-16 | 1,000 | 1,000 | 1,000 | 1,000 | 100 | 500 |
| 2004-06-15 | 1,060 | 1,060 | 1,060 | 1,060 | 2,400 | 530 |
| 2004-06-11 | 979 | 999 | 979 | 999 | 1,400 | 499.50 |
| 2004-06-09 | 978 | 978 | 978 | 978 | 100 | 489 |
| 2004-06-04 | 979 | 979 | 979 | 979 | 1,000 | 489.50 |
| 2004-05-24 | 977 | 977 | 977 | 977 | 1,000 | 488.50 |
| 2004-05-19 | 918 | 918 | 918 | 918 | 2,700 | 459 |
| 2004-05-17 | 999 | 999 | 999 | 999 | 2,600 | 499.50 |
| 2004-05-14 | 1,000 | 1,000 | 1,000 | 1,000 | 100 | 500 |
| 2004-05-13 | 958 | 988 | 958 | 988 | 1,000 | 494 |
| 2004-04-30 | 941 | 959 | 940 | 959 | 900 | 479.50 |
| 2004-04-26 | 960 | 960 | 960 | 960 | 100 | 480 |
| 2004-04-23 | 960 | 960 | 960 | 960 | 100 | 480 |
| 2004-04-16 | 936 | 936 | 936 | 936 | 100 | 468 |
| 2004-04-15 | 975 | 975 | 975 | 975 | 2,500 | 487.50 |
| 2004-04-14 | 965 | 965 | 965 | 965 | 100 | 482.50 |
| 2004-04-13 | 935 | 935 | 935 | 935 | 200 | 467.50 |
| 2004-04-08 | 970 | 970 | 970 | 970 | 300 | 485 |
| 2004-04-06 | 930 | 930 | 930 | 930 | 200 | 465 |
| 2004-04-02 | 925 | 925 | 925 | 925 | 200 | 462.50 |
| 2004-03-31 | 889 | 969 | 889 | 969 | 4,100 | 484.50 |
| 2004-03-30 | 880 | 880 | 880 | 880 | 1,000 | 440 |
| 2004-03-29 | 880 | 880 | 850 | 850 | 5,000 | 425 |
| 2004-03-26 | 860 | 881 | 860 | 881 | 17,000 | 440.50 |
| 2004-03-16 | 1,160 | 1,160 | 1,160 | 1,160 | 300 | 580 |
| 2004-03-15 | 1,170 | 1,170 | 1,170 | 1,170 | 2,200 | 585 |
| 2004-03-03 | 985 | 985 | 985 | 985 | 2,000 | 492.50 |
| 2004-03-02 | 980 | 980 | 980 | 980 | 500 | 490 |
| 2004-02-26 | 980 | 981 | 980 | 980 | 2,800 | 490 |
| 2004-02-24 | 1,000 | 1,000 | 1,000 | 1,000 | 800 | 500 |
| 2004-02-19 | 1,000 | 1,000 | 1,000 | 1,000 | 1,200 | 500 |
| 2004-02-17 | 1,140 | 1,140 | 1,140 | 1,140 | 800 | 570 |
| 2004-02-16 | 1,100 | 1,100 | 1,100 | 1,100 | 1,400 | 550 |
| 2004-02-06 | 1,020 | 1,020 | 1,020 | 1,020 | 800 | 510 |
| 2004-01-30 | 1,020 | 1,020 | 1,020 | 1,020 | 500 | 510 |
| 2004-01-20 | 1,040 | 1,040 | 1,040 | 1,040 | 100 | 520 |
| 2004-01-19 | 1,090 | 1,090 | 1,090 | 1,090 | 300 | 545 |
| 2004-01-16 | 1,050 | 1,050 | 1,050 | 1,050 | 6,300 | 525 |
| 2004-01-06 | 936 | 936 | 936 | 936 | 100 | 468 |
| 2004-01-05 | 935 | 935 | 935 | 935 | 100 | 467.50 |
分割・併合履歴 ： [2005-09-27]1株→2株 [1996-03-26]1株→1.1株
