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
2025-07-1512612612212377,700123
2025-07-1412412712312466,400124
2025-07-1112512712312366,200123
2025-07-1012212512212451,900124
2025-07-09120127119123209,200123
2025-07-0811812011812032,400120
2025-07-0711911911711855,400118
2025-07-0411811911711815,600118
2025-07-0311811911711821,100118
2025-07-02120120116118111,500118
2025-07-01121122120120109,300120
2025-06-3012212312012054,500120
2025-06-2712012312012251,400122
2025-06-2612112211912042,000120
2025-06-2512012111812150,200121
2025-06-2411912211912039,500120
2025-06-2312112211911996,300119
2025-06-20126126121121131,900121
2025-06-19129129124127154,900127
2025-06-18127131127128243,800128
2025-06-1712712812412793,700127
2025-06-16127128124127117,600127
2025-06-13123128123126375,400126
2025-06-1212212412012269,500122
2025-06-1112212212012277,200122
2025-06-10121125121122242,000122
2025-06-0911812111611892,200118
2025-06-0611711811611872,800118
2025-06-0512012011611797,800117
2025-06-04119121118118133,300118
2025-06-03121121117117278,700117
2025-06-02117122116122206,000122
2025-05-30117119114115244,200115
2025-05-29120120117117207,600117
2025-05-28125125120120168,700120
2025-05-27124126121124295,800124
2025-05-26125126123124146,700124
2025-05-23131132124125328,900125
2025-05-22134135131133150,700133
2025-05-21134137134134117,200134
2025-05-20135137133133129,800133
2025-05-19134137131134367,500134
2025-05-16129134127132624,300132
2025-05-15127129125127443,800127
2025-05-141281351251271,087,600127
2025-05-13128129125127402,900127
2025-05-12133134128128555,600128
2025-05-091361541301308,552,400130
2025-05-081231531221328,671,300132
2025-05-071201421191214,452,400121
2025-05-02120121117117172,900117
2025-05-01123123120121104,600121
2025-04-3012412412212284,800122
2025-04-2812412712312492,700124
2025-04-25124126122123252,000123
2025-04-24136137125125551,100125
2025-04-23136139136137123,800137
2025-04-22134140133136220,400136
2025-04-211371491291331,644,400133
2025-04-18140143136137261,300137
2025-04-17146150140141506,300141
2025-04-16149154141143963,800143
2025-04-151371551361432,685,500143
2025-04-141301781211325,852,300132
2025-04-11144145132133546,700133
2025-04-10148155141142636,700142
2025-04-091401581401441,373,600144
2025-04-081311661301424,474,100142
2025-04-071261401151281,868,700128
2025-04-041331371081302,320,700130
2025-04-031211391211282,940,600128
2025-04-021161491161222,905,500122
2025-04-01117122115115241,400115
2025-03-31112122111115602,800115
2025-03-281121231101101,151,100110
2025-03-271141441061113,315,500111
2025-03-261051441041124,462,800112
2025-03-2510410510410515,000105
2025-03-2410210410210410,900104
2025-03-2110410510210239,600102
2025-03-1910310510310411,900104
2025-03-1810310410310328,300103
2025-03-1710110410110328,400103
2025-03-1410110210010215,100102
2025-03-1310210310110120,600101
2025-03-1210010310010360,000103
2025-03-111001019910115,900101
2025-03-101011011001003,500100
2025-03-071011011001001,200100
2025-03-061001011001012,800101
2025-03-051001009910019,200100
2025-03-041011019910111,200101
2025-03-031011011001006,600100
2025-02-28101101999928,30099
2025-02-2710310310110110,400101
2025-02-261031031021023,700102
2025-02-2510010310010224,900102
2025-02-211001029910020,700100
2025-02-201021029910168,900101
2025-02-1910110210010212,100102
2025-02-181001029910226,600102
2025-02-1710310310010031,400100
2025-02-1410210210110220,500102
2025-02-1310010210010120,600101
2025-02-1210110110010018,800100
2025-02-101001029910027,800100
2025-02-0710010210010021,700100
2025-02-061001019910035,600100
2025-02-0599100991002,100100
2025-02-0499100999911,50099
2025-02-039999989820,60098
2025-01-31102102999944,00099
2025-01-3010110799102202,200102
2025-01-29101101999916,80099
2025-01-2899101991013,900101
2025-01-27100100991003,100100
2025-01-24100100999913,90099
2025-01-2399100991002,000100
2025-01-22991019810015,500100
2025-01-219810098996,90099
2025-01-20999998995,50099
2025-01-179899969918,50099
2025-01-1699100979932,50099
2025-01-15101101989916,50099
2025-01-1410010098996,20099
2025-01-10981009810014,200100
2025-01-09100100999914,50099
2025-01-08991009810012,600100
2025-01-07101101999941,30099
2025-01-0610410510010085,500100

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