7992 セーラー万年筆(株) の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 133 | 137 | 108 | 130 | 2,320,700 | 130 |
| 2025-04-03 | 121 | 139 | 121 | 128 | 2,940,600 | 128 |
| 2025-04-02 | 116 | 149 | 116 | 122 | 2,905,500 | 122 |
| 2025-04-01 | 117 | 122 | 115 | 115 | 241,400 | 115 |
| 2025-03-31 | 112 | 122 | 111 | 115 | 602,800 | 115 |
| 2025-03-28 | 112 | 123 | 110 | 110 | 1,151,100 | 110 |
| 2025-03-27 | 114 | 144 | 106 | 111 | 3,315,500 | 111 |
| 2025-03-26 | 105 | 144 | 104 | 112 | 4,462,800 | 112 |
| 2025-03-25 | 104 | 105 | 104 | 105 | 15,000 | 105 |
| 2025-03-24 | 102 | 104 | 102 | 104 | 10,900 | 104 |
| 2025-03-21 | 104 | 105 | 102 | 102 | 39,600 | 102 |
| 2025-03-19 | 103 | 105 | 103 | 104 | 11,900 | 104 |
| 2025-03-18 | 103 | 104 | 103 | 103 | 28,300 | 103 |
| 2025-03-17 | 101 | 104 | 101 | 103 | 28,400 | 103 |
| 2025-03-14 | 101 | 102 | 100 | 102 | 15,100 | 102 |
| 2025-03-13 | 102 | 103 | 101 | 101 | 20,600 | 101 |
| 2025-03-12 | 100 | 103 | 100 | 103 | 60,000 | 103 |
| 2025-03-11 | 100 | 101 | 99 | 101 | 15,900 | 101 |
| 2025-03-10 | 101 | 101 | 100 | 100 | 3,500 | 100 |
| 2025-03-07 | 101 | 101 | 100 | 100 | 1,200 | 100 |
| 2025-03-06 | 100 | 101 | 100 | 101 | 2,800 | 101 |
| 2025-03-05 | 100 | 100 | 99 | 100 | 19,200 | 100 |
| 2025-03-04 | 101 | 101 | 99 | 101 | 11,200 | 101 |
| 2025-03-03 | 101 | 101 | 100 | 100 | 6,600 | 100 |
| 2025-02-28 | 101 | 101 | 99 | 99 | 28,300 | 99 |
| 2025-02-27 | 103 | 103 | 101 | 101 | 10,400 | 101 |
| 2025-02-26 | 103 | 103 | 102 | 102 | 3,700 | 102 |
| 2025-02-25 | 100 | 103 | 100 | 102 | 24,900 | 102 |
| 2025-02-21 | 100 | 102 | 99 | 100 | 20,700 | 100 |
| 2025-02-20 | 102 | 102 | 99 | 101 | 68,900 | 101 |
| 2025-02-19 | 101 | 102 | 100 | 102 | 12,100 | 102 |
| 2025-02-18 | 100 | 102 | 99 | 102 | 26,600 | 102 |
| 2025-02-17 | 103 | 103 | 100 | 100 | 31,400 | 100 |
| 2025-02-14 | 102 | 102 | 101 | 102 | 20,500 | 102 |
| 2025-02-13 | 100 | 102 | 100 | 101 | 20,600 | 101 |
| 2025-02-12 | 101 | 101 | 100 | 100 | 18,800 | 100 |
| 2025-02-10 | 100 | 102 | 99 | 100 | 27,800 | 100 |
| 2025-02-07 | 100 | 102 | 100 | 100 | 21,700 | 100 |
| 2025-02-06 | 100 | 101 | 99 | 100 | 35,600 | 100 |
| 2025-02-05 | 99 | 100 | 99 | 100 | 2,100 | 100 |
| 2025-02-04 | 99 | 100 | 99 | 99 | 11,500 | 99 |
| 2025-02-03 | 99 | 99 | 98 | 98 | 20,600 | 98 |
| 2025-01-31 | 102 | 102 | 99 | 99 | 44,000 | 99 |
| 2025-01-30 | 101 | 107 | 99 | 102 | 202,200 | 102 |
| 2025-01-29 | 101 | 101 | 99 | 99 | 16,800 | 99 |
| 2025-01-28 | 99 | 101 | 99 | 101 | 3,900 | 101 |
| 2025-01-27 | 100 | 100 | 99 | 100 | 3,100 | 100 |
| 2025-01-24 | 100 | 100 | 99 | 99 | 13,900 | 99 |
| 2025-01-23 | 99 | 100 | 99 | 100 | 2,000 | 100 |
| 2025-01-22 | 99 | 101 | 98 | 100 | 15,500 | 100 |
| 2025-01-21 | 98 | 100 | 98 | 99 | 6,900 | 99 |
| 2025-01-20 | 99 | 99 | 98 | 99 | 5,500 | 99 |
| 2025-01-17 | 98 | 99 | 96 | 99 | 18,500 | 99 |
| 2025-01-16 | 99 | 100 | 97 | 99 | 32,500 | 99 |
| 2025-01-15 | 101 | 101 | 98 | 99 | 16,500 | 99 |
| 2025-01-14 | 100 | 100 | 98 | 99 | 6,200 | 99 |
| 2025-01-10 | 98 | 100 | 98 | 100 | 14,200 | 100 |
| 2025-01-09 | 100 | 100 | 99 | 99 | 14,500 | 99 |
| 2025-01-08 | 99 | 100 | 98 | 100 | 12,600 | 100 |
| 2025-01-07 | 101 | 101 | 99 | 99 | 41,300 | 99 |
| 2025-01-06 | 104 | 105 | 100 | 100 | 85,500 | 100 |
分割・併合履歴 ： [2017-06-28]1株→0.1株 [2014-04-18]1株→0.964株 [2014-01-14]1株→1.253株 [1987-06-26]1株→1.05株 [1986-06-26]1株→1.05株 [1985-12-26]1株→1.1株 [1984-12-26]1株→1.1株