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