7992 セーラー万年筆(株) の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-11-21 | 109 | 110 | 107 | 109 | 36,600 | 109 |
| 2024-11-20 | 108 | 109 | 106 | 109 | 14,800 | 109 |
| 2024-11-19 | 105 | 108 | 105 | 108 | 59,400 | 108 |
| 2024-11-18 | 106 | 106 | 105 | 106 | 6,500 | 106 |
| 2024-11-15 | 107 | 107 | 105 | 106 | 26,300 | 106 |
| 2024-11-14 | 105 | 107 | 105 | 107 | 22,000 | 107 |
| 2024-11-13 | 106 | 107 | 105 | 105 | 10,600 | 105 |
| 2024-11-12 | 106 | 106 | 105 | 106 | 22,500 | 106 |
| 2024-11-11 | 105 | 106 | 105 | 105 | 12,300 | 105 |
| 2024-11-08 | 107 | 107 | 105 | 105 | 18,600 | 105 |
| 2024-11-07 | 105 | 107 | 105 | 107 | 8,200 | 107 |
| 2024-11-06 | 105 | 107 | 105 | 106 | 25,900 | 106 |
| 2024-11-05 | 107 | 107 | 104 | 107 | 20,200 | 107 |
| 2024-11-01 | 107 | 107 | 105 | 106 | 5,700 | 106 |
| 2024-10-31 | 105 | 107 | 105 | 106 | 10,800 | 106 |
| 2024-10-30 | 106 | 106 | 105 | 106 | 7,400 | 106 |
| 2024-10-29 | 105 | 106 | 104 | 106 | 15,900 | 106 |
| 2024-10-28 | 103 | 105 | 103 | 104 | 12,000 | 104 |
| 2024-10-25 | 107 | 107 | 103 | 104 | 19,100 | 104 |
| 2024-10-24 | 107 | 107 | 104 | 105 | 10,000 | 105 |
| 2024-10-23 | 106 | 107 | 105 | 106 | 5,700 | 106 |
| 2024-10-22 | 107 | 107 | 105 | 106 | 10,100 | 106 |
| 2024-10-21 | 106 | 107 | 105 | 107 | 25,800 | 107 |
| 2024-10-18 | 106 | 108 | 106 | 106 | 5,500 | 106 |
| 2024-10-17 | 107 | 108 | 107 | 108 | 5,400 | 108 |
| 2024-10-16 | 109 | 109 | 106 | 107 | 39,700 | 107 |
| 2024-10-15 | 110 | 110 | 108 | 109 | 8,700 | 109 |
| 2024-10-11 | 108 | 109 | 108 | 109 | 9,000 | 109 |
| 2024-10-10 | 109 | 110 | 108 | 108 | 20,400 | 108 |
| 2024-10-09 | 108 | 109 | 107 | 109 | 8,200 | 109 |
| 2024-10-08 | 108 | 109 | 107 | 108 | 20,900 | 108 |
| 2024-10-07 | 109 | 110 | 108 | 108 | 22,300 | 108 |
| 2024-10-04 | 109 | 110 | 107 | 108 | 43,200 | 108 |
| 2024-10-03 | 111 | 111 | 108 | 109 | 5,300 | 109 |
| 2024-10-02 | 108 | 109 | 107 | 108 | 21,700 | 108 |
| 2024-10-01 | 108 | 110 | 108 | 109 | 10,500 | 109 |
| 2024-09-30 | 107 | 108 | 107 | 108 | 22,200 | 108 |
| 2024-09-27 | 109 | 110 | 108 | 109 | 5,700 | 109 |
| 2024-09-26 | 110 | 110 | 109 | 110 | 3,700 | 110 |
| 2024-09-25 | 108 | 110 | 108 | 110 | 18,000 | 110 |
| 2024-09-24 | 110 | 111 | 108 | 109 | 34,200 | 109 |
| 2024-09-20 | 109 | 111 | 107 | 109 | 25,500 | 109 |
| 2024-09-19 | 108 | 109 | 107 | 109 | 40,800 | 109 |
| 2024-09-18 | 113 | 113 | 106 | 106 | 143,200 | 106 |
| 2024-09-17 | 120 | 138 | 110 | 111 | 1,073,300 | 111 |
| 2024-09-13 | 113 | 116 | 113 | 116 | 7,100 | 116 |
| 2024-09-12 | 113 | 115 | 113 | 115 | 27,100 | 115 |
| 2024-09-11 | 115 | 115 | 114 | 114 | 8,600 | 114 |
| 2024-09-10 | 115 | 116 | 114 | 114 | 5,500 | 114 |
| 2024-09-09 | 114 | 115 | 113 | 115 | 7,100 | 115 |
| 2024-09-06 | 116 | 117 | 115 | 115 | 10,000 | 115 |
| 2024-09-05 | 112 | 117 | 112 | 117 | 75,600 | 117 |
| 2024-09-04 | 120 | 121 | 116 | 116 | 17,800 | 116 |
| 2024-09-03 | 119 | 124 | 118 | 119 | 76,000 | 119 |
| 2024-09-02 | 118 | 118 | 115 | 118 | 45,400 | 118 |
| 2024-08-30 | 117 | 117 | 115 | 117 | 5,300 | 117 |
| 2024-08-29 | 116 | 116 | 115 | 115 | 2,400 | 115 |
| 2024-08-28 | 116 | 116 | 115 | 116 | 30,500 | 116 |
| 2024-08-27 | 112 | 116 | 112 | 116 | 28,500 | 116 |
| 2024-08-26 | 113 | 113 | 112 | 113 | 17,400 | 113 |
| 2024-08-23 | 114 | 114 | 112 | 113 | 20,100 | 113 |
| 2024-08-22 | 117 | 117 | 114 | 114 | 21,600 | 114 |
| 2024-08-21 | 116 | 116 | 114 | 115 | 13,500 | 115 |
| 2024-08-20 | 115 | 117 | 114 | 116 | 26,900 | 116 |
| 2024-08-19 | 114 | 116 | 114 | 115 | 7,300 | 115 |
| 2024-08-16 | 113 | 115 | 112 | 115 | 15,800 | 115 |
| 2024-08-15 | 113 | 114 | 110 | 112 | 10,500 | 112 |
| 2024-08-14 | 109 | 113 | 109 | 112 | 27,800 | 112 |
| 2024-08-13 | 108 | 109 | 105 | 108 | 20,500 | 108 |
| 2024-08-09 | 109 | 110 | 103 | 107 | 43,700 | 107 |
| 2024-08-08 | 111 | 113 | 106 | 110 | 22,400 | 110 |
| 2024-08-07 | 104 | 113 | 104 | 111 | 24,500 | 111 |
| 2024-08-06 | 99 | 109 | 99 | 108 | 47,700 | 108 |
| 2024-08-05 | 123 | 123 | 97 | 97 | 122,500 | 97 |
| 2024-08-02 | 126 | 128 | 124 | 126 | 55,600 | 126 |
| 2024-08-01 | 128 | 129 | 127 | 128 | 12,200 | 128 |
| 2024-07-31 | 129 | 129 | 127 | 129 | 15,500 | 129 |
| 2024-07-30 | 128 | 129 | 128 | 128 | 3,200 | 128 |
| 2024-07-29 | 128 | 129 | 127 | 128 | 2,000 | 128 |
| 2024-07-26 | 128 | 128 | 126 | 127 | 4,200 | 127 |
| 2024-07-25 | 127 | 128 | 126 | 128 | 9,200 | 128 |
| 2024-07-24 | 128 | 128 | 127 | 128 | 5,700 | 128 |
| 2024-07-23 | 128 | 128 | 127 | 128 | 9,300 | 128 |
| 2024-07-22 | 129 | 129 | 127 | 128 | 7,000 | 128 |
| 2024-07-19 | 129 | 130 | 127 | 129 | 15,900 | 129 |
| 2024-07-18 | 128 | 129 | 127 | 129 | 4,800 | 129 |
| 2024-07-17 | 128 | 129 | 127 | 129 | 6,800 | 129 |
| 2024-07-16 | 130 | 130 | 128 | 128 | 10,200 | 128 |
| 2024-07-12 | 127 | 128 | 127 | 128 | 12,300 | 128 |
| 2024-07-11 | 128 | 128 | 127 | 128 | 5,300 | 128 |
| 2024-07-10 | 127 | 128 | 126 | 127 | 19,300 | 127 |
| 2024-07-09 | 129 | 129 | 127 | 128 | 9,500 | 128 |
| 2024-07-08 | 129 | 130 | 128 | 128 | 9,400 | 128 |
| 2024-07-05 | 128 | 130 | 128 | 128 | 12,400 | 128 |
| 2024-07-04 | 130 | 130 | 128 | 129 | 4,700 | 129 |
| 2024-07-03 | 131 | 131 | 128 | 130 | 12,600 | 130 |
| 2024-07-02 | 130 | 130 | 129 | 130 | 6,400 | 130 |
| 2024-07-01 | 129 | 130 | 129 | 130 | 4,100 | 130 |
| 2024-06-28 | 130 | 131 | 129 | 129 | 5,200 | 129 |
| 2024-06-27 | 129 | 130 | 129 | 130 | 4,600 | 130 |
| 2024-06-26 | 131 | 131 | 129 | 130 | 17,700 | 130 |
| 2024-06-25 | 129 | 130 | 128 | 130 | 5,200 | 130 |
| 2024-06-24 | 129 | 130 | 128 | 130 | 8,700 | 130 |
| 2024-06-21 | 129 | 129 | 128 | 128 | 2,500 | 128 |
| 2024-06-20 | 129 | 130 | 128 | 129 | 12,000 | 129 |
| 2024-06-19 | 131 | 131 | 128 | 130 | 11,900 | 130 |
| 2024-06-18 | 131 | 131 | 129 | 130 | 3,700 | 130 |
| 2024-06-17 | 131 | 131 | 129 | 131 | 12,400 | 131 |
| 2024-06-14 | 129 | 130 | 128 | 130 | 20,600 | 130 |
| 2024-06-13 | 128 | 129 | 128 | 128 | 1,100 | 128 |
| 2024-06-12 | 129 | 129 | 127 | 128 | 9,500 | 128 |
| 2024-06-11 | 129 | 129 | 128 | 129 | 6,900 | 129 |
| 2024-06-10 | 127 | 129 | 126 | 129 | 10,600 | 129 |
| 2024-06-07 | 129 | 129 | 126 | 127 | 22,300 | 127 |
| 2024-06-06 | 131 | 131 | 128 | 128 | 6,300 | 128 |
| 2024-06-05 | 129 | 131 | 129 | 130 | 11,500 | 130 |
| 2024-06-04 | 130 | 130 | 128 | 128 | 5,800 | 128 |
| 2024-06-03 | 128 | 131 | 128 | 130 | 24,500 | 130 |
| 2024-05-31 | 126 | 127 | 124 | 127 | 19,300 | 127 |
| 2024-05-30 | 129 | 129 | 123 | 126 | 83,100 | 126 |
| 2024-05-29 | 130 | 145 | 129 | 129 | 402,000 | 129 |
| 2024-05-28 | 129 | 131 | 129 | 130 | 17,700 | 130 |
| 2024-05-27 | 130 | 130 | 129 | 130 | 14,100 | 130 |
| 2024-05-24 | 129 | 129 | 128 | 129 | 17,300 | 129 |
| 2024-05-23 | 131 | 131 | 129 | 129 | 25,700 | 129 |
| 2024-05-22 | 132 | 132 | 130 | 130 | 10,200 | 130 |
| 2024-05-21 | 132 | 132 | 131 | 132 | 11,600 | 132 |
| 2024-05-20 | 132 | 132 | 130 | 131 | 4,900 | 131 |
| 2024-05-17 | 130 | 131 | 130 | 131 | 5,500 | 131 |
| 2024-05-16 | 131 | 132 | 130 | 131 | 11,500 | 131 |
| 2024-05-15 | 133 | 133 | 131 | 131 | 13,000 | 131 |
| 2024-05-14 | 132 | 132 | 131 | 132 | 4,600 | 132 |
| 2024-05-13 | 132 | 132 | 131 | 131 | 8,500 | 131 |
| 2024-05-10 | 133 | 133 | 131 | 131 | 11,200 | 131 |
| 2024-05-09 | 133 | 136 | 131 | 131 | 26,300 | 131 |
| 2024-05-08 | 132 | 133 | 131 | 133 | 19,200 | 133 |
| 2024-05-07 | 133 | 133 | 131 | 131 | 21,900 | 131 |
| 2024-05-02 | 134 | 134 | 132 | 133 | 2,700 | 133 |
| 2024-05-01 | 132 | 135 | 132 | 134 | 21,500 | 134 |
| 2024-04-30 | 134 | 137 | 133 | 137 | 22,900 | 137 |
| 2024-04-26 | 134 | 134 | 133 | 133 | 5,600 | 133 |
| 2024-04-25 | 135 | 135 | 133 | 133 | 7,600 | 133 |
| 2024-04-24 | 135 | 136 | 134 | 135 | 5,500 | 135 |
| 2024-04-23 | 136 | 136 | 134 | 135 | 6,600 | 135 |
| 2024-04-22 | 134 | 136 | 134 | 134 | 23,300 | 134 |
| 2024-04-19 | 135 | 140 | 132 | 136 | 65,400 | 136 |
| 2024-04-18 | 136 | 136 | 135 | 136 | 15,300 | 136 |
| 2024-04-17 | 138 | 138 | 136 | 137 | 11,900 | 137 |
| 2024-04-16 | 139 | 139 | 137 | 137 | 16,500 | 137 |
| 2024-04-15 | 140 | 140 | 138 | 138 | 16,500 | 138 |
| 2024-04-12 | 139 | 140 | 138 | 139 | 7,500 | 139 |
| 2024-04-11 | 138 | 139 | 137 | 138 | 6,900 | 138 |
| 2024-04-10 | 139 | 139 | 138 | 138 | 12,300 | 138 |
| 2024-04-09 | 138 | 144 | 136 | 138 | 125,200 | 138 |
| 2024-04-08 | 137 | 137 | 136 | 137 | 5,000 | 137 |
| 2024-04-05 | 137 | 137 | 135 | 136 | 14,200 | 136 |
| 2024-04-04 | 138 | 139 | 137 | 137 | 28,400 | 137 |
| 2024-04-03 | 136 | 138 | 136 | 136 | 22,900 | 136 |
| 2024-04-02 | 136 | 136 | 134 | 135 | 22,300 | 135 |
| 2024-04-01 | 137 | 137 | 135 | 136 | 7,000 | 136 |
| 2024-03-29 | 136 | 137 | 135 | 137 | 6,300 | 137 |
| 2024-03-28 | 135 | 137 | 135 | 136 | 6,000 | 136 |
| 2024-03-27 | 136 | 136 | 135 | 136 | 7,200 | 136 |
| 2024-03-26 | 136 | 136 | 134 | 136 | 9,800 | 136 |
| 2024-03-25 | 137 | 137 | 134 | 136 | 21,500 | 136 |
| 2024-03-22 | 137 | 137 | 134 | 136 | 29,000 | 136 |
| 2024-03-21 | 137 | 137 | 136 | 136 | 6,900 | 136 |
| 2024-03-19 | 136 | 136 | 135 | 136 | 13,500 | 136 |
| 2024-03-18 | 136 | 137 | 135 | 136 | 9,300 | 136 |
| 2024-03-15 | 137 | 137 | 135 | 136 | 16,400 | 136 |
| 2024-03-14 | 135 | 136 | 134 | 135 | 16,300 | 135 |
| 2024-03-13 | 134 | 135 | 133 | 135 | 26,900 | 135 |
| 2024-03-12 | 136 | 136 | 133 | 134 | 51,200 | 134 |
| 2024-03-11 | 136 | 137 | 135 | 136 | 22,100 | 136 |
| 2024-03-08 | 137 | 137 | 135 | 136 | 35,600 | 136 |
| 2024-03-07 | 141 | 141 | 137 | 137 | 75,900 | 137 |
| 2024-03-06 | 138 | 163 | 138 | 140 | 999,300 | 140 |
| 2024-03-05 | 136 | 136 | 134 | 135 | 19,500 | 135 |
| 2024-03-04 | 135 | 137 | 135 | 135 | 17,300 | 135 |
| 2024-03-01 | 135 | 137 | 134 | 135 | 13,300 | 135 |
| 2024-02-29 | 134 | 136 | 134 | 134 | 10,200 | 134 |
| 2024-02-28 | 132 | 135 | 132 | 135 | 5,500 | 135 |
| 2024-02-27 | 134 | 136 | 132 | 133 | 19,700 | 133 |
| 2024-02-26 | 136 | 136 | 132 | 133 | 18,000 | 133 |
| 2024-02-22 | 134 | 135 | 133 | 134 | 2,800 | 134 |
| 2024-02-21 | 134 | 137 | 133 | 134 | 33,400 | 134 |
| 2024-02-20 | 133 | 134 | 132 | 134 | 10,200 | 134 |
| 2024-02-19 | 129 | 133 | 129 | 133 | 28,600 | 133 |
| 2024-02-16 | 131 | 132 | 129 | 130 | 34,300 | 130 |
| 2024-02-15 | 135 | 135 | 132 | 132 | 27,200 | 132 |
| 2024-02-14 | 133 | 136 | 133 | 136 | 12,700 | 136 |
| 2024-02-13 | 135 | 135 | 133 | 134 | 16,600 | 134 |
| 2024-02-09 | 136 | 136 | 133 | 135 | 64,300 | 135 |
| 2024-02-08 | 135 | 136 | 135 | 136 | 5,000 | 136 |
| 2024-02-07 | 137 | 137 | 135 | 136 | 9,800 | 136 |
| 2024-02-06 | 137 | 137 | 136 | 137 | 2,800 | 137 |
| 2024-02-05 | 137 | 137 | 135 | 137 | 22,000 | 137 |
| 2024-02-02 | 138 | 138 | 137 | 138 | 15,600 | 138 |
| 2024-02-01 | 136 | 139 | 136 | 139 | 10,600 | 139 |
| 2024-01-31 | 138 | 138 | 136 | 137 | 21,700 | 137 |
| 2024-01-30 | 139 | 139 | 137 | 137 | 6,600 | 137 |
| 2024-01-29 | 138 | 140 | 138 | 139 | 33,200 | 139 |
| 2024-01-26 | 137 | 139 | 137 | 138 | 8,700 | 138 |
| 2024-01-25 | 139 | 139 | 137 | 138 | 19,500 | 138 |
| 2024-01-24 | 138 | 138 | 137 | 137 | 7,200 | 137 |
| 2024-01-23 | 138 | 139 | 137 | 138 | 8,300 | 138 |
| 2024-01-22 | 136 | 138 | 136 | 138 | 14,000 | 138 |
| 2024-01-19 | 138 | 139 | 137 | 137 | 12,400 | 137 |
| 2024-01-18 | 136 | 138 | 135 | 137 | 15,500 | 137 |
| 2024-01-17 | 138 | 139 | 136 | 138 | 23,800 | 138 |
| 2024-01-16 | 138 | 140 | 138 | 138 | 7,000 | 138 |
| 2024-01-15 | 141 | 141 | 137 | 140 | 39,500 | 140 |
| 2024-01-12 | 138 | 141 | 137 | 141 | 46,300 | 141 |
| 2024-01-11 | 140 | 140 | 136 | 137 | 60,800 | 137 |
| 2024-01-10 | 136 | 142 | 135 | 141 | 125,700 | 141 |
| 2024-01-09 | 134 | 136 | 134 | 136 | 15,700 | 136 |
| 2024-01-05 | 135 | 135 | 133 | 134 | 11,600 | 134 |
| 2024-01-04 | 134 | 135 | 132 | 134 | 20,200 | 134 |
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
