サンメッセ(7883)の株価時系列情報
サンメッセ(7883)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 1996/12/16 | 2,100 | 2,100 | 2,100 | 2,100 | 3,000 |
| 1996/12/13 | 2,090 | 2,100 | 2,090 | 2,100 | 6,000 |
| 1996/12/02 | 1,950 | 1,950 | 1,950 | 1,950 | 1,000 |
| 1996/11/27 | 2,000 | 2,000 | 2,000 | 2,000 | 3,000 |
| 1996/11/21 | 1,950 | 2,000 | 1,950 | 2,000 | 5,000 |
| 1996/11/15 | 1,970 | 2,000 | 1,950 | 1,950 | 3,000 |
| 1996/11/12 | 1,950 | 1,950 | 1,950 | 1,950 | 3,000 |
| 1996/10/31 | 2,000 | 2,000 | 2,000 | 2,000 | 1,000 |
| 1996/10/30 | 1,950 | 1,950 | 1,950 | 1,950 | 2,000 |
| 1996/10/28 | 1,900 | 1,900 | 1,900 | 1,900 | 3,000 |
| 1996/10/25 | 1,900 | 1,900 | 1,900 | 1,900 | 1,000 |
| 1996/10/24 | 1,950 | 1,950 | 1,900 | 1,900 | 8,000 |
| 1996/10/22 | 2,000 | 2,000 | 2,000 | 2,000 | 1,000 |
| 1996/10/21 | 2,040 | 2,040 | 2,040 | 2,040 | 1,000 |
| 1996/10/15 | 2,050 | 2,050 | 2,050 | 2,050 | 3,000 |
| 1996/10/07 | 2,050 | 2,050 | 2,050 | 2,050 | 1,000 |
| 1996/10/03 | 2,150 | 2,150 | 2,150 | 2,150 | 1,000 |
| 1996/09/26 | 2,130 | 2,200 | 2,120 | 2,200 | 10,000 |
| 1996/09/19 | 2,210 | 2,210 | 2,210 | 2,210 | 1,000 |
| 1996/09/18 | 2,210 | 2,210 | 2,210 | 2,210 | 1,000 |
| 1996/09/17 | 2,230 | 2,230 | 2,230 | 2,230 | 15,000 |
| 1996/09/13 | 2,230 | 2,230 | 2,230 | 2,230 | 1,000 |
| 1996/09/11 | 2,240 | 2,240 | 2,240 | 2,240 | 2,000 |
| 1996/09/09 | 2,240 | 2,240 | 2,240 | 2,240 | 1,000 |
| 1996/09/06 | 2,130 | 2,130 | 2,130 | 2,130 | 2,000 |
| 1996/09/04 | 2,150 | 2,150 | 2,150 | 2,150 | 1,000 |
| 1996/08/30 | 2,240 | 2,240 | 2,240 | 2,240 | 10,000 |
| 1996/08/29 | 2,240 | 2,240 | 2,240 | 2,240 | 10,000 |
| 1996/08/26 | 2,250 | 2,250 | 2,250 | 2,250 | 1,000 |
| 1996/08/23 | 2,250 | 2,250 | 2,250 | 2,250 | 2,000 |
| 1996/08/22 | 2,250 | 2,250 | 2,250 | 2,250 | 1,000 |
| 1996/08/21 | 2,250 | 2,250 | 2,250 | 2,250 | 6,000 |
| 1996/08/19 | 2,200 | 2,200 | 2,200 | 2,200 | 1,000 |
| 1996/08/16 | 2,180 | 2,200 | 2,180 | 2,200 | 2,000 |
| 1996/08/15 | 2,180 | 2,180 | 2,180 | 2,180 | 5,000 |
| 1996/08/06 | 2,180 | 2,180 | 2,180 | 2,180 | 1,000 |
| 1996/07/30 | 2,200 | 2,200 | 2,180 | 2,180 | 2,000 |
| 1996/07/29 | 2,200 | 2,200 | 2,200 | 2,200 | 1,000 |
| 1996/07/24 | 2,150 | 2,160 | 2,150 | 2,160 | 3,000 |
| 1996/07/23 | 2,150 | 2,150 | 2,150 | 2,150 | 4,000 |
| 1996/07/22 | 2,100 | 2,100 | 2,100 | 2,100 | 2,000 |
| 1996/07/19 | 2,080 | 2,080 | 2,080 | 2,080 | 1,000 |
| 1996/07/16 | 2,060 | 2,060 | 2,060 | 2,060 | 3,000 |
| 1996/07/15 | 2,050 | 2,050 | 2,050 | 2,050 | 7,000 |
| 1996/07/12 | 2,000 | 2,000 | 2,000 | 2,000 | 2,000 |
| 1996/07/10 | 2,000 | 2,000 | 2,000 | 2,000 | 1,000 |
| 1996/07/09 | 2,020 | 2,020 | 2,000 | 2,000 | 24,000 |
| 1996/06/28 | 1,920 | 1,920 | 1,920 | 1,920 | 1,000 |
| 1996/06/27 | 1,910 | 1,920 | 1,910 | 1,920 | 3,000 |
| 1996/06/21 | 1,810 | 1,850 | 1,810 | 1,850 | 4,000 |
| 1996/06/18 | 1,810 | 1,810 | 1,810 | 1,810 | 2,000 |
| 1996/06/17 | 1,810 | 1,810 | 1,810 | 1,810 | 4,000 |
| 1996/06/12 | 1,800 | 1,800 | 1,800 | 1,800 | 1,000 |
| 1996/06/10 | 1,800 | 1,800 | 1,800 | 1,800 | 1,000 |
| 1996/05/31 | 1,800 | 1,800 | 1,800 | 1,800 | 4,000 |
| 1996/05/30 | 1,800 | 1,800 | 1,800 | 1,800 | 3,000 |
| 1996/05/29 | 1,800 | 1,800 | 1,800 | 1,800 | 2,000 |
| 1996/05/28 | 1,740 | 1,800 | 1,740 | 1,800 | 3,000 |
| 1996/05/22 | 1,740 | 1,740 | 1,740 | 1,740 | 2,000 |
| 1996/05/21 | 1,740 | 1,740 | 1,740 | 1,740 | 1,000 |
| 1996/05/20 | 1,740 | 1,740 | 1,740 | 1,740 | 2,000 |
| 1996/05/17 | 1,740 | 1,740 | 1,740 | 1,740 | 2,000 |
| 1996/05/16 | 1,730 | 1,740 | 1,730 | 1,740 | 10,000 |
| 1996/05/15 | 1,720 | 1,730 | 1,720 | 1,730 | 5,000 |
| 1996/05/14 | 1,640 | 1,650 | 1,630 | 1,650 | 3,000 |
| 1996/05/13 | 1,650 | 1,650 | 1,630 | 1,630 | 2,000 |
| 1996/05/10 | 1,630 | 1,630 | 1,630 | 1,630 | 1,000 |
| 1996/05/09 | 1,620 | 1,620 | 1,620 | 1,620 | 1,000 |
| 1996/05/08 | 1,630 | 1,630 | 1,610 | 1,610 | 2,000 |
| 1996/04/23 | 1,630 | 1,630 | 1,630 | 1,630 | 4,000 |
| 1996/04/18 | 1,620 | 1,620 | 1,620 | 1,620 | 1,000 |
| 1996/04/17 | 1,650 | 1,650 | 1,650 | 1,650 | 5,000 |
| 1996/04/16 | 1,620 | 1,620 | 1,620 | 1,620 | 9,000 |
| 1996/04/15 | 1,600 | 1,620 | 1,600 | 1,620 | 12,000 |
| 1996/04/05 | 1,560 | 1,560 | 1,560 | 1,560 | 3,000 |
| 1996/04/04 | 1,550 | 1,550 | 1,550 | 1,550 | 2,000 |
| 1996/04/03 | 1,550 | 1,550 | 1,550 | 1,550 | 1,000 |
| 1996/04/01 | 1,540 | 1,540 | 1,540 | 1,540 | 1,000 |
| 1996/03/28 | 1,520 | 1,520 | 1,520 | 1,520 | 1,000 |
| 1996/03/26 | 1,520 | 1,520 | 1,520 | 1,520 | 1,000 |
| 1996/03/26 | 1 -> 1.10 分割 | ||||
| 1996/03/25 | 1,680 | 1,680 | 1,680 | 1,680 | 3,000 |
| 1996/03/22 | 1,650 | 1,650 | 1,650 | 1,650 | 1,000 |
| 1996/03/21 | 1,640 | 1,640 | 1,640 | 1,640 | 2,000 |
| 1996/03/19 | 1,610 | 1,630 | 1,610 | 1,630 | 5,000 |
| 1996/03/18 | 1,620 | 1,620 | 1,620 | 1,620 | 1,000 |
| 1996/03/15 | 1,560 | 1,640 | 1,560 | 1,630 | 26,000 |
| 1996/03/14 | 1,580 | 1,580 | 1,560 | 1,560 | 2,000 |
| 1996/03/13 | 1,630 | 1,630 | 1,600 | 1,630 | 7,000 |
| 1996/03/12 | 1,620 | 1,640 | 1,620 | 1,630 | 9,000 |
| 1996/03/11 | 1,590 | 1,620 | 1,590 | 1,620 | 3,000 |
| 1996/03/08 | 1,550 | 1,550 | 1,550 | 1,550 | 2,000 |
| 1996/03/05 | 1,600 | 1,610 | 1,600 | 1,610 | 6,000 |
| 1996/03/04 | 1,600 | 1,600 | 1,600 | 1,600 | 4,000 |
| 1996/03/01 | 1,590 | 1,590 | 1,590 | 1,590 | 2,000 |
| 1996/02/29 | 1,570 | 1,590 | 1,570 | 1,590 | 6,000 |
| 1996/02/28 | 1,580 | 1,580 | 1,580 | 1,580 | 2,000 |
| 1996/02/23 | 1,560 | 1,560 | 1,560 | 1,560 | 1,000 |
| 1996/02/22 | 1,560 | 1,560 | 1,560 | 1,560 | 5,000 |
| 1996/02/21 | 1,580 | 1,600 | 1,580 | 1,600 | 9,000 |
| 1996/02/20 | 1,570 | 1,570 | 1,570 | 1,570 | 2,000 |
| 1996/02/16 | 1,600 | 1,600 | 1,520 | 1,520 | 9,000 |
| 1996/02/15 | 1,540 | 1,600 | 1,540 | 1,600 | 20,000 |
| 1996/02/13 | 1,520 | 1,520 | 1,520 | 1,520 | 3,000 |
| 1996/02/09 | 1,530 | 1,530 | 1,520 | 1,520 | 4,000 |
| 1996/02/08 | 1,540 | 1,540 | 1,540 | 1,540 | 2,000 |
| 1996/02/07 | 1,550 | 1,550 | 1,550 | 1,550 | 1,000 |
| 1996/02/02 | 1,530 | 1,530 | 1,530 | 1,530 | 1,000 |
| 1996/02/01 | 1,520 | 1,520 | 1,520 | 1,520 | 6,000 |
| 1996/01/31 | 1,520 | 1,560 | 1,520 | 1,530 | 5,000 |
| 1996/01/30 | 1,540 | 1,540 | 1,530 | 1,530 | 5,000 |
| 1996/01/29 | 1,550 | 1,560 | 1,550 | 1,550 | 4,000 |
| 1996/01/26 | 1,550 | 1,560 | 1,530 | 1,560 | 6,000 |
| 1996/01/25 | 1,530 | 1,530 | 1,530 | 1,530 | 1,000 |
| 1996/01/24 | 1,550 | 1,550 | 1,540 | 1,550 | 4,000 |
| 1996/01/23 | 1,530 | 1,530 | 1,530 | 1,530 | 1,000 |
| 1996/01/19 | 1,550 | 1,550 | 1,520 | 1,550 | 5,000 |
| 1996/01/17 | 1,520 | 1,520 | 1,520 | 1,520 | 2,000 |
| 1996/01/16 | 1,540 | 1,580 | 1,540 | 1,580 | 32,000 |
| 1996/01/11 | 1,560 | 1,560 | 1,510 | 1,510 | 7,000 |
| 1996/01/10 | 1,510 | 1,570 | 1,510 | 1,560 | 29,000 |
| 1996/01/09 | 1,510 | 1,510 | 1,510 | 1,510 | 3,000 |
| 1996/01/08 | 1,520 | 1,520 | 1,520 | 1,520 | 2,000 |
| 1996/01/05 | 1,500 | 1,500 | 1,500 | 1,500 | 2,000 |