7992 セーラー万年筆(株) の時系列データ [1983年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1983-12-28	626	626	616	616	21,144	3,822.86
1983-12-27	635	636	626	626	16,110	3,884.92
1983-12-26	618	641	618	629	37,255	3,903.53
1983-12-24	607	620	607	620	33,227	3,847.68
1983-12-23	615	615	606	611	27,186	3,791.83
1983-12-22	615	616	611	615	43,296	3,816.65
1983-12-21	619	619	606	616	61,420	3,822.86
1983-12-20	586	617	586	614	43,296	3,810.45
1983-12-19	586	587	586	587	6,041	3,642.89
1983-12-17	581	586	581	586	7,048	3,636.68
1983-12-16	587	587	581	581	11,076	3,605.65
1983-12-15	586	586	581	586	16,110	3,636.68
1983-12-14	576	577	576	577	24,165	3,580.83
1983-12-13	586	586	576	577	28,193	3,580.83
1983-12-12	591	591	577	577	34,234	3,580.83
1983-12-09	596	597	591	591	16,110	3,667.71
1983-12-08	592	596	592	596	29,200	3,698.74
1983-12-07	596	598	585	591	69,475	3,667.71
1983-12-06	606	606	606	606	13,089	3,760.80
1983-12-05	636	636	616	626	62,427	3,884.92
1983-12-03	641	643	636	636	109,750	3,946.98
1983-12-02	621	638	621	636	232,589	3,946.98
1983-12-01	614	615	596	611	129,888	3,791.83
1983-11-30	566	604	566	604	121,833	3,748.39
1983-11-29	575	575	561	566	34,234	3,512.56
1983-11-28	576	578	576	576	55,378	3,574.62
1983-11-26	568	576	568	576	46,316	3,574.62
1983-11-25	572	572	566	569	77,530	3,531.18
1983-11-24	568	591	568	577	99,681	3,580.83
1983-11-22	546	566	546	566	93,640	3,512.56
1983-11-21	556	556	546	546	37,255	3,388.44
1983-11-19	556	563	556	559	20,138	3,469.12
1983-11-18	546	566	546	566	33,227	3,512.56
1983-11-17	511	536	511	526	13,089	3,264.32
1983-11-16	517	521	507	507	5,034	3,146.41
1983-11-15	511	516	511	516	11,076	3,202.26
1983-11-14	509	511	509	510	11,076	3,165.03
1983-11-11	511	511	509	509	4,028	3,158.82
1983-11-10	498	507	498	498	16,110	3,090.56
1983-11-09	498	498	498	498	5,034	3,090.56
1983-11-07	498	498	497	497	8,055	3,084.35
1983-11-05	498	499	497	497	6,041	3,084.35
1983-11-04	508	508	502	502	8,055	3,115.38
1983-11-02	497	511	497	508	17,117	3,152.62
1983-11-01	503	503	496	496	15,103	3,078.15
1983-10-31	507	507	503	503	5,034	3,121.59
1983-10-29	511	511	507	507	13,089	3,146.41
1983-10-27	511	515	511	515	12,083	3,196.06
1983-10-26	516	516	511	511	9,062	3,171.23
1983-10-25	516	516	511	511	6,041	3,171.23
1983-10-24	516	516	512	512	2,014	3,177.44
1983-10-22	518	521	515	515	6,041	3,196.06
1983-10-21	516	521	514	521	9,062	3,233.29
1983-10-20	515	515	514	514	9,062	3,189.85
1983-10-19	521	521	515	515	6,041	3,196.06
1983-10-18	521	521	521	521	2,014	3,233.29
1983-10-17	530	530	521	521	7,048	3,233.29
1983-10-14	517	517	517	517	3,021	3,208.47
1983-10-13	518	518	515	515	21,144	3,196.06
1983-10-12	520	520	517	517	24,165	3,208.47
1983-10-11	536	536	522	522	22,151	3,239.50
1983-10-07	541	548	541	541	32,220	3,357.41
1983-10-06	526	543	526	543	24,165	3,369.82
1983-10-05	526	526	526	526	8,055	3,264.32
1983-10-01	514	514	514	514	2,014	3,189.85
1983-09-30	512	512	512	512	5,034	3,177.44
1983-09-29	513	513	513	513	1,007	3,183.65
1983-09-28	517	519	511	511	18,124	3,171.23
1983-09-27	518	518	517	517	3,021	3,208.47
1983-09-26	512	512	511	511	8,055	3,171.23
1983-09-22	516	516	511	511	26,179	3,171.23
1983-09-21	526	526	516	516	9,062	3,202.26
1983-09-20	536	536	526	526	8,055	3,264.32
1983-09-19	536	536	536	536	7,048	3,326.38
1983-09-17	536	536	536	536	8,055	3,326.38
1983-09-16	561	561	556	556	6,041	3,450.50
1983-09-14	559	559	551	551	11,076	3,419.47
1983-09-13	566	566	559	559	6,041	3,469.12
1983-09-12	570	570	556	556	32,220	3,450.50
1983-09-09	571	572	569	570	55,378	3,537.38
1983-09-08	563	576	562	562	108,743	3,487.74
1983-09-07	548	553	545	553	15,103	3,431.88
1983-09-06	514	521	514	521	14,096	3,233.29
1983-09-03	551	551	551	551	12,083	3,419.47
1983-09-02	526	581	526	571	144,991	3,543.59
1983-08-31	516	521	516	516	6,041	3,202.26
1983-08-30	528	528	516	516	16,110	3,202.26
1983-08-29	535	535	518	518	13,089	3,214.68
1983-08-26	527	528	526	526	8,055	3,264.32
1983-08-25	531	531	526	526	5,034	3,264.32
1983-08-24	531	531	531	531	11,076	3,295.35
1983-08-23	513	521	513	521	6,041	3,233.29
1983-08-22	521	521	511	512	13,089	3,177.44
1983-08-20	527	527	521	521	11,076	3,233.29
1983-08-19	526	536	526	536	9,062	3,326.38
1983-08-18	521	521	521	521	18,124	3,233.29
1983-08-17	521	521	521	521	4,028	3,233.29
1983-08-16	536	536	526	526	13,089	3,264.32
1983-08-15	531	531	531	531	2,014	3,295.35
1983-08-10	526	527	526	527	4,028	3,270.53
1983-08-08	526	526	521	521	9,062	3,233.29
1983-08-06	531	531	526	526	9,062	3,264.32
1983-08-05	536	536	536	536	2,014	3,326.38
1983-08-03	536	536	531	536	4,028	3,326.38
1983-08-02	545	545	536	536	6,041	3,326.38
1983-08-01	546	556	546	556	3,021	3,450.50
1983-07-29	537	538	537	537	5,034	3,332.59
1983-07-28	536	536	536	536	2,014	3,326.38
1983-07-27	546	546	536	536	3,021	3,326.38
1983-07-26	546	546	546	546	7,048	3,388.44
1983-07-23	551	551	551	551	2,014	3,419.47
1983-07-22	536	536	536	536	1,007	3,326.38
1983-07-21	542	542	536	536	3,021	3,326.38
1983-07-20	546	546	531	531	15,103	3,295.35
1983-07-19	541	541	541	541	20,138	3,357.41
1983-07-18	576	576	569	569	21,144	3,531.18
1983-07-15	578	578	576	576	10,069	3,574.62
1983-07-14	573	576	561	575	93,640	3,568.41
1983-07-13	546	564	546	564	21,144	3,500.15
1983-07-12	542	546	541	541	9,062	3,357.41
1983-07-11	538	538	535	535	3,021	3,320.18
1983-07-09	532	536	531	532	25,172	3,301.56
1983-07-08	526	531	516	531	12,083	3,295.35
1983-07-07	526	531	526	531	7,048	3,295.35
1983-07-06	524	525	524	525	7,048	3,258.12
1983-07-05	516	524	511	524	20,138	3,251.91
1983-07-04	526	526	516	516	10,069	3,202.26
1983-07-02	516	516	516	516	4,028	3,202.26
1983-07-01	509	526	509	526	6,041	3,264.32
1983-06-30	508	509	508	508	11,076	3,152.62
1983-06-29	501	501	501	501	7,048	3,109.17
1983-06-28	521	521	521	521	3,021	3,233.29
1983-06-27	526	526	522	522	50,344	3,239.50
1983-06-25	532	533	526	526	17,117	3,264.32
1983-06-23	532	532	532	532	1,007	3,301.56
1983-06-22	536	536	531	531	7,048	3,295.35
1983-06-21	536	536	536	536	5,034	3,326.38
1983-06-16	546	546	541	541	6,041	3,357.41
1983-06-15	546	546	546	546	4,028	3,388.44
1983-06-14	538	541	538	541	2,014	3,357.41
1983-06-11	536	536	536	536	2,014	3,326.38
1983-06-10	531	531	531	531	1,007	3,295.35
1983-06-09	526	526	526	526	5,034	3,264.32
1983-06-07	526	526	526	526	31,213	3,264.32
1983-06-06	531	531	531	531	20,138	3,295.35
1983-06-04	531	536	531	531	12,083	3,295.35
1983-06-03	537	537	531	531	9,062	3,295.35
1983-06-02	536	536	536	536	12,083	3,326.38
1983-06-01	555	556	537	537	12,083	3,332.59
1983-05-31	556	556	556	556	17,117	3,450.50
1983-05-30	556	562	556	556	9,062	3,450.50
1983-05-26	562	566	562	562	5,034	3,487.74
1983-05-25	562	562	562	562	7,048	3,487.74
1983-05-24	547	577	547	577	35,241	3,580.83
1983-05-23	547	547	546	547	5,034	3,394.65
1983-05-20	555	556	541	541	19,131	3,357.41
1983-05-19	564	564	554	556	9,062	3,450.50
1983-05-18	565	575	565	565	39,268	3,506.35
1983-05-17	542	575	542	570	79,544	3,537.38
1983-05-16	535	535	535	535	6,041	3,320.18
1983-05-14	526	526	526	526	42,289	3,264.32
1983-05-13	536	536	533	533	13,089	3,307.76
1983-05-12	551	551	536	536	29,200	3,326.38
1983-05-11	551	551	551	551	7,048	3,419.47
1983-05-10	550	556	550	556	19,131	3,450.50
1983-05-09	551	551	551	551	3,021	3,419.47
1983-05-07	550	550	546	546	9,062	3,388.44
1983-05-06	560	561	551	551	19,131	3,419.47
1983-05-04	536	561	536	561	12,083	3,481.53
1983-05-02	533	536	533	536	3,021	3,326.38
1983-04-30	546	546	531	531	9,062	3,295.35
1983-04-28	531	546	531	536	25,172	3,326.38
1983-04-27	526	526	524	526	5,034	3,264.32
1983-04-26	527	531	526	526	10,069	3,264.32
1983-04-25	527	541	526	526	60,413	3,264.32
1983-04-23	526	526	526	526	2,014	3,264.32
1983-04-22	533	533	533	533	5,034	3,307.76
1983-04-21	513	513	513	513	10,069	3,183.65
1983-04-20	521	521	511	512	113,777	3,177.44
1983-04-19	517	526	516	526	9,062	3,264.32
1983-04-18	530	530	511	511	17,117	3,171.23
1983-04-15	546	546	546	546	9,062	3,388.44
1983-04-14	519	546	519	545	56,385	3,382.24
1983-04-13	509	519	509	509	8,055	3,158.82
1983-04-12	511	511	511	511	2,014	3,171.23
1983-04-11	509	509	509	509	5,034	3,158.82
1983-04-09	518	518	518	518	11,076	3,214.68
1983-04-08	519	519	519	519	1,007	3,220.88
1983-04-07	513	513	508	508	3,021	3,152.62
1983-04-06	516	516	513	513	2,014	3,183.65
1983-04-05	519	519	516	516	21,144	3,202.26
1983-04-04	526	526	520	520	7,048	3,227.09
1983-04-02	531	531	531	531	8,055	3,295.35
1983-04-01	531	531	531	531	7,048	3,295.35
1983-03-31	521	521	521	521	2,014	3,233.29
1983-03-30	536	536	526	526	4,028	3,264.32
1983-03-29	531	535	531	535	4,028	3,320.18
1983-03-28	535	535	526	526	2,014	3,264.32
1983-03-26	536	546	536	542	7,048	3,363.62
1983-03-25	531	531	531	531	31,213	3,295.35
1983-03-24	531	541	526	531	22,151	3,295.35
1983-03-23	515	526	515	526	8,055	3,264.32
1983-03-22	516	516	516	516	2,014	3,202.26
1983-03-18	502	502	497	497	50,344	3,084.35
1983-03-17	499	499	499	499	4,028	3,096.76
1983-03-16	507	507	507	507	2,014	3,146.41
1983-03-15	516	516	497	497	9,062	3,084.35
1983-03-14	534	535	524	524	13,089	3,251.91
1983-03-12	534	535	533	535	7,048	3,320.18
1983-03-11	516	536	516	531	29,200	3,295.35
1983-03-10	507	516	507	516	7,048	3,202.26
1983-03-09	498	499	498	499	6,041	3,096.76
1983-03-08	502	502	502	502	3,021	3,115.38
1983-03-07	498	507	497	497	45,310	3,084.35
1983-03-04	497	497	497	497	2,014	3,084.35
1983-03-03	495	497	495	495	46,316	3,071.94
1983-03-02	497	497	497	497	1,007	3,084.35
1983-03-01	497	497	497	497	21,144	3,084.35
1983-02-28	498	498	497	497	23,158	3,084.35
1983-02-25	498	498	497	497	11,076	3,084.35
1983-02-24	497	498	497	497	8,055	3,084.35
1983-02-23	497	497	497	497	20,138	3,084.35
1983-02-22	497	497	497	497	9,062	3,084.35
1983-02-21	499	499	497	497	10,069	3,084.35
1983-02-18	498	498	498	498	5,034	3,090.56
1983-02-17	504	504	502	502	13,089	3,115.38
1983-02-16	503	508	503	507	7,048	3,146.41
1983-02-15	503	503	503	503	9,062	3,121.59
1983-02-14	497	499	497	499	12,083	3,096.76
1983-02-12	497	497	497	497	10,069	3,084.35
1983-02-10	497	497	497	497	6,041	3,084.35
1983-02-09	492	492	492	492	5,034	3,053.32
1983-02-08	489	489	489	489	7,048	3,034.70
1983-02-07	511	511	511	511	1,007	3,171.23
1983-02-05	511	511	511	511	2,014	3,171.23
1983-02-04	497	497	497	497	6,041	3,084.35
1983-02-03	498	498	497	497	2,014	3,084.35
1983-02-02	502	502	497	497	5,034	3,084.35
1983-02-01	502	511	502	511	6,041	3,171.23
1983-01-31	497	502	497	502	7,048	3,115.38
1983-01-28	502	502	497	497	19,131	3,084.35
1983-01-27	507	507	502	507	9,062	3,146.41
1983-01-26	502	502	502	502	1,007	3,115.38
1983-01-25	499	499	499	499	1,007	3,096.76
1983-01-24	502	502	497	497	6,041	3,084.35
1983-01-21	507	507	507	507	5,034	3,146.41
1983-01-19	512	512	497	497	9,062	3,084.35
1983-01-18	511	511	511	511	2,014	3,171.23
1983-01-17	511	513	511	513	6,041	3,183.65
1983-01-14	512	512	511	511	4,028	3,171.23
1983-01-12	508	512	508	511	6,041	3,171.23
1983-01-11	507	507	507	507	5,034	3,146.41
1983-01-10	498	501	498	498	7,048	3,090.56
1983-01-08	498	498	498	498	5,034	3,090.56
1983-01-07	499	499	497	498	6,041	3,090.56
1983-01-06	500	500	499	499	4,028	3,096.76
1983-01-05	500	500	500	500	1,007	3,102.97
1983-01-04	497	497	497	497	5,034	3,084.35

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