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 |
|---|---|---|---|---|---|---|
| 2025-07-15 | 126 | 126 | 122 | 123 | 77,700 | 123 |
| 2025-07-14 | 124 | 127 | 123 | 124 | 66,400 | 124 |
| 2025-07-11 | 125 | 127 | 123 | 123 | 66,200 | 123 |
| 2025-07-10 | 122 | 125 | 122 | 124 | 51,900 | 124 |
| 2025-07-09 | 120 | 127 | 119 | 123 | 209,200 | 123 |
| 2025-07-08 | 118 | 120 | 118 | 120 | 32,400 | 120 |
| 2025-07-07 | 119 | 119 | 117 | 118 | 55,400 | 118 |
| 2025-07-04 | 118 | 119 | 117 | 118 | 15,600 | 118 |
| 2025-07-03 | 118 | 119 | 117 | 118 | 21,100 | 118 |
| 2025-07-02 | 120 | 120 | 116 | 118 | 111,500 | 118 |
| 2025-07-01 | 121 | 122 | 120 | 120 | 109,300 | 120 |
| 2025-06-30 | 122 | 123 | 120 | 120 | 54,500 | 120 |
| 2025-06-27 | 120 | 123 | 120 | 122 | 51,400 | 122 |
| 2025-06-26 | 121 | 122 | 119 | 120 | 42,000 | 120 |
| 2025-06-25 | 120 | 121 | 118 | 121 | 50,200 | 121 |
| 2025-06-24 | 119 | 122 | 119 | 120 | 39,500 | 120 |
| 2025-06-23 | 121 | 122 | 119 | 119 | 96,300 | 119 |
| 2025-06-20 | 126 | 126 | 121 | 121 | 131,900 | 121 |
| 2025-06-19 | 129 | 129 | 124 | 127 | 154,900 | 127 |
| 2025-06-18 | 127 | 131 | 127 | 128 | 243,800 | 128 |
| 2025-06-17 | 127 | 128 | 124 | 127 | 93,700 | 127 |
| 2025-06-16 | 127 | 128 | 124 | 127 | 117,600 | 127 |
| 2025-06-13 | 123 | 128 | 123 | 126 | 375,400 | 126 |
| 2025-06-12 | 122 | 124 | 120 | 122 | 69,500 | 122 |
| 2025-06-11 | 122 | 122 | 120 | 122 | 77,200 | 122 |
| 2025-06-10 | 121 | 125 | 121 | 122 | 242,000 | 122 |
| 2025-06-09 | 118 | 121 | 116 | 118 | 92,200 | 118 |
| 2025-06-06 | 117 | 118 | 116 | 118 | 72,800 | 118 |
| 2025-06-05 | 120 | 120 | 116 | 117 | 97,800 | 117 |
| 2025-06-04 | 119 | 121 | 118 | 118 | 133,300 | 118 |
| 2025-06-03 | 121 | 121 | 117 | 117 | 278,700 | 117 |
| 2025-06-02 | 117 | 122 | 116 | 122 | 206,000 | 122 |
| 2025-05-30 | 117 | 119 | 114 | 115 | 244,200 | 115 |
| 2025-05-29 | 120 | 120 | 117 | 117 | 207,600 | 117 |
| 2025-05-28 | 125 | 125 | 120 | 120 | 168,700 | 120 |
| 2025-05-27 | 124 | 126 | 121 | 124 | 295,800 | 124 |
| 2025-05-26 | 125 | 126 | 123 | 124 | 146,700 | 124 |
| 2025-05-23 | 131 | 132 | 124 | 125 | 328,900 | 125 |
| 2025-05-22 | 134 | 135 | 131 | 133 | 150,700 | 133 |
| 2025-05-21 | 134 | 137 | 134 | 134 | 117,200 | 134 |
| 2025-05-20 | 135 | 137 | 133 | 133 | 129,800 | 133 |
| 2025-05-19 | 134 | 137 | 131 | 134 | 367,500 | 134 |
| 2025-05-16 | 129 | 134 | 127 | 132 | 624,300 | 132 |
| 2025-05-15 | 127 | 129 | 125 | 127 | 443,800 | 127 |
| 2025-05-14 | 128 | 135 | 125 | 127 | 1,087,600 | 127 |
| 2025-05-13 | 128 | 129 | 125 | 127 | 402,900 | 127 |
| 2025-05-12 | 133 | 134 | 128 | 128 | 555,600 | 128 |
| 2025-05-09 | 136 | 154 | 130 | 130 | 8,552,400 | 130 |
| 2025-05-08 | 123 | 153 | 122 | 132 | 8,671,300 | 132 |
| 2025-05-07 | 120 | 142 | 119 | 121 | 4,452,400 | 121 |
| 2025-05-02 | 120 | 121 | 117 | 117 | 172,900 | 117 |
| 2025-05-01 | 123 | 123 | 120 | 121 | 104,600 | 121 |
| 2025-04-30 | 124 | 124 | 122 | 122 | 84,800 | 122 |
| 2025-04-28 | 124 | 127 | 123 | 124 | 92,700 | 124 |
| 2025-04-25 | 124 | 126 | 122 | 123 | 252,000 | 123 |
| 2025-04-24 | 136 | 137 | 125 | 125 | 551,100 | 125 |
| 2025-04-23 | 136 | 139 | 136 | 137 | 123,800 | 137 |
| 2025-04-22 | 134 | 140 | 133 | 136 | 220,400 | 136 |
| 2025-04-21 | 137 | 149 | 129 | 133 | 1,644,400 | 133 |
| 2025-04-18 | 140 | 143 | 136 | 137 | 261,300 | 137 |
| 2025-04-17 | 146 | 150 | 140 | 141 | 506,300 | 141 |
| 2025-04-16 | 149 | 154 | 141 | 143 | 963,800 | 143 |
| 2025-04-15 | 137 | 155 | 136 | 143 | 2,685,500 | 143 |
| 2025-04-14 | 130 | 178 | 121 | 132 | 5,852,300 | 132 |
| 2025-04-11 | 144 | 145 | 132 | 133 | 546,700 | 133 |
| 2025-04-10 | 148 | 155 | 141 | 142 | 636,700 | 142 |
| 2025-04-09 | 140 | 158 | 140 | 144 | 1,373,600 | 144 |
| 2025-04-08 | 131 | 166 | 130 | 142 | 4,474,100 | 142 |
| 2025-04-07 | 126 | 140 | 115 | 128 | 1,868,700 | 128 |
| 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