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 |
---|---|---|---|---|---|---|
2024-03-29 | 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