7992 セーラー万年筆(株) の時系列データ [1984年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1984-12-28	508	508	508	508	2,014	3,467.88
1984-12-27	507	508	507	508	2,014	3,467.88
1984-12-26	502	502	502	502	2,014	3,426.93
1984-12-25	551	551	551	551	4,028	3,419.47
1984-12-24	566	566	550	551	33,227	3,419.47
1984-12-22	566	575	566	566	536,667	3,512.56
1984-12-21	557	566	556	566	36,248	3,512.56
1984-12-20	566	566	566	566	20,138	3,512.56
1984-12-19	561	566	557	558	50,344	3,462.91
1984-12-18	561	566	556	566	20,138	3,512.56
1984-12-17	556	566	556	566	33,227	3,512.56
1984-12-15	555	556	555	556	13,089	3,450.50
1984-12-14	556	556	551	556	17,117	3,450.50
1984-12-13	547	559	547	556	22,151	3,450.50
1984-12-12	556	561	551	552	35,241	3,425.68
1984-12-11	556	559	546	559	36,248	3,469.12
1984-12-10	557	561	557	559	26,179	3,469.12
1984-12-07	547	556	546	547	10,069	3,394.65
1984-12-06	556	556	546	546	3,021	3,388.44
1984-12-05	547	547	546	546	18,124	3,388.44
1984-12-04	556	556	546	546	26,179	3,388.44
1984-12-03	561	561	561	561	5,034	3,481.53
1984-12-01	546	546	546	546	11,076	3,388.44
1984-11-29	562	568	561	561	13,089	3,481.53
1984-11-27	566	569	561	561	13,089	3,481.53
1984-11-26	565	565	561	561	7,048	3,481.53
1984-11-24	561	565	561	565	2,014	3,506.35
1984-11-22	563	563	552	556	18,124	3,450.50
1984-11-21	552	556	552	553	7,048	3,431.88
1984-11-20	571	571	561	561	12,083	3,481.53
1984-11-19	568	571	561	571	26,179	3,543.59
1984-11-17	565	568	565	568	11,076	3,524.97
1984-11-16	557	568	557	568	13,089	3,524.97
1984-11-15	559	571	551	551	42,289	3,419.47
1984-11-14	547	559	543	559	16,110	3,469.12
1984-11-13	551	551	542	547	19,131	3,394.65
1984-11-12	556	556	551	556	21,144	3,450.50
1984-11-09	537	539	537	539	3,021	3,345
1984-11-08	546	554	536	536	15,103	3,326.38
1984-11-07	554	556	554	556	9,062	3,450.50
1984-11-06	554	555	554	554	4,028	3,438.09
1984-11-05	550	556	550	554	14,096	3,438.09
1984-11-02	550	551	549	549	10,069	3,407.06
1984-11-01	549	550	541	546	15,103	3,388.44
1984-10-31	546	546	537	546	11,076	3,388.44
1984-10-30	537	537	536	536	4,028	3,326.38
1984-10-29	537	537	522	522	13,089	3,239.50
1984-10-27	542	542	536	536	11,076	3,326.38
1984-10-25	545	546	536	541	7,048	3,357.41
1984-10-24	546	546	545	545	15,103	3,382.24
1984-10-23	549	549	546	546	17,117	3,388.44
1984-10-22	546	561	546	555	20,138	3,444.30
1984-10-20	546	546	536	537	16,110	3,332.59
1984-10-19	551	551	548	548	26,179	3,400.85
1984-10-18	555	555	551	551	8,055	3,419.47
1984-10-17	556	556	546	546	28,193	3,388.44
1984-10-16	546	556	545	556	219,500	3,450.50
1984-10-15	546	551	521	551	89,612	3,419.47
1984-10-12	545	546	531	546	26,179	3,388.44
1984-10-11	544	546	542	546	15,103	3,388.44
1984-10-09	545	546	544	546	12,083	3,388.44
1984-10-08	536	546	536	546	10,069	3,388.44
1984-10-06	525	526	521	526	13,089	3,264.32
1984-10-05	517	526	517	526	15,103	3,264.32
1984-10-04	522	530	522	526	11,076	3,264.32
1984-10-03	526	526	526	526	4,028	3,264.32
1984-10-02	531	531	521	526	24,165	3,264.32
1984-10-01	536	536	531	531	11,076	3,295.35
1984-09-29	535	536	531	534	9,062	3,313.97
1984-09-28	536	536	534	536	22,151	3,326.38
1984-09-27	546	546	536	536	30,206	3,326.38
1984-09-26	548	551	540	551	31,213	3,419.47
1984-09-25	546	552	536	552	25,172	3,425.68
1984-09-22	541	546	541	546	16,110	3,388.44
1984-09-21	541	551	541	546	29,200	3,388.44
1984-09-20	538	541	538	541	75,516	3,357.41
1984-09-19	550	550	538	538	14,096	3,338.79
1984-09-18	538	547	538	546	46,316	3,388.44
1984-09-17	542	543	536	536	26,179	3,326.38
1984-09-14	541	543	541	542	10,069	3,363.62
1984-09-13	541	542	541	541	17,117	3,357.41
1984-09-12	538	538	537	537	16,110	3,332.59
1984-09-11	544	545	537	537	20,138	3,332.59
1984-09-10	546	546	541	544	11,076	3,376.03
1984-09-07	546	546	536	537	19,131	3,332.59
1984-09-06	546	546	536	540	45,310	3,351.21
1984-09-05	546	547	541	546	65,447	3,388.44
1984-09-04	546	546	541	546	26,179	3,388.44
1984-09-03	552	552	536	536	13,089	3,326.38
1984-09-01	556	561	550	551	54,372	3,419.47
1984-08-31	561	566	556	566	39,268	3,512.56
1984-08-30	555	566	555	561	202,383	3,481.53
1984-08-29	552	561	546	551	237,624	3,419.47
1984-08-28	551	556	545	556	31,213	3,450.50
1984-08-27	556	561	556	561	15,103	3,481.53
1984-08-25	548	554	548	553	16,110	3,431.88
1984-08-24	555	556	554	556	11,076	3,450.50
1984-08-23	546	556	546	556	48,330	3,450.50
1984-08-22	546	547	546	547	9,062	3,394.65
1984-08-21	546	547	546	546	18,124	3,388.44
1984-08-20	546	551	546	546	13,089	3,388.44
1984-08-18	546	546	545	545	7,048	3,382.24
1984-08-17	536	551	531	551	39,268	3,419.47
1984-08-16	525	531	525	531	21,144	3,295.35
1984-08-15	526	530	516	530	17,117	3,289.15
1984-08-13	516	516	516	516	10,069	3,202.26
1984-08-10	526	526	507	516	16,110	3,202.26
1984-08-09	525	529	525	528	7,048	3,276.74
1984-08-08	531	531	529	529	3,021	3,282.94
1984-08-07	526	531	526	531	14,096	3,295.35
1984-08-06	516	521	511	521	30,206	3,233.29
1984-08-04	507	516	507	516	51,351	3,202.26
1984-08-03	519	519	516	516	4,028	3,202.26
1984-08-02	511	521	511	519	6,041	3,220.88
1984-08-01	507	516	507	516	10,069	3,202.26
1984-07-31	515	516	514	516	13,089	3,202.26
1984-07-30	518	518	516	516	3,021	3,202.26
1984-07-28	525	525	525	525	2,014	3,258.12
1984-07-27	517	518	517	518	5,034	3,214.68
1984-07-26	516	526	516	516	28,193	3,202.26
1984-07-25	516	518	507	518	13,089	3,214.68
1984-07-24	526	526	525	525	12,083	3,258.12
1984-07-23	527	527	507	526	11,076	3,264.32
1984-07-21	526	526	526	526	4,028	3,264.32
1984-07-20	526	526	526	526	8,055	3,264.32
1984-07-19	526	535	526	535	6,041	3,320.18
1984-07-18	536	536	534	535	7,048	3,320.18
1984-07-17	537	537	526	526	10,069	3,264.32
1984-07-16	536	537	536	537	7,048	3,332.59
1984-07-13	536	536	536	536	7,048	3,326.38
1984-07-12	536	546	536	546	19,131	3,388.44
1984-07-11	531	542	531	541	22,151	3,357.41
1984-07-10	516	536	516	531	25,172	3,295.35
1984-07-09	529	531	526	526	23,158	3,264.32
1984-07-07	528	528	528	528	2,014	3,276.74
1984-07-06	535	536	526	535	16,110	3,320.18
1984-07-05	537	537	534	535	15,103	3,320.18
1984-07-04	545	545	534	537	15,103	3,332.59
1984-07-03	546	546	536	537	15,103	3,332.59
1984-07-02	536	536	536	536	13,089	3,326.38
1984-06-30	535	535	535	535	10,069	3,320.18
1984-06-29	544	544	531	540	14,096	3,351.21
1984-06-28	550	550	541	541	3,021	3,357.41
1984-06-27	546	551	546	546	16,110	3,388.44
1984-06-26	545	546	542	542	7,048	3,363.62
1984-06-25	541	546	536	536	13,089	3,326.38
1984-06-23	532	541	532	541	13,089	3,357.41
1984-06-22	528	536	528	532	10,069	3,301.56
1984-06-21	529	530	529	529	68,468	3,282.94
1984-06-20	529	529	529	529	27,186	3,282.94
1984-06-19	530	530	529	529	11,076	3,282.94
1984-06-18	530	530	530	530	3,021	3,289.15
1984-06-16	529	529	529	529	35,241	3,282.94
1984-06-15	529	529	529	529	59,406	3,282.94
1984-06-14	529	529	529	529	22,151	3,282.94
1984-06-13	529	529	529	529	13,089	3,282.94
1984-06-12	529	529	529	529	3,021	3,282.94
1984-06-11	535	535	535	535	3,021	3,320.18
1984-06-08	535	535	535	535	2,014	3,320.18
1984-06-07	535	535	535	535	1,007	3,320.18
1984-06-06	529	536	529	536	10,069	3,326.38
1984-06-05	521	531	521	531	2,014	3,295.35
1984-06-04	517	519	517	519	2,014	3,220.88
1984-06-02	517	517	516	516	4,028	3,202.26
1984-06-01	529	531	517	517	9,062	3,208.47
1984-05-31	531	531	531	531	4,028	3,295.35
1984-05-30	536	536	529	529	3,021	3,282.94
1984-05-29	528	528	528	528	1,007	3,276.74
1984-05-28	527	527	527	527	2,014	3,270.53
1984-05-26	526	526	526	526	3,021	3,264.32
1984-05-25	526	526	526	526	2,014	3,264.32
1984-05-24	516	516	516	516	11,076	3,202.26
1984-05-23	521	521	521	521	1,007	3,233.29
1984-05-22	551	551	526	526	5,034	3,264.32
1984-05-21	551	551	551	551	2,014	3,419.47
1984-05-19	551	551	551	551	2,014	3,419.47
1984-05-18	556	556	554	556	25,172	3,450.50
1984-05-17	556	557	556	556	5,034	3,450.50
1984-05-16	551	551	551	551	2,014	3,419.47
1984-05-11	547	547	547	547	2,014	3,394.65
1984-05-10	562	572	552	562	5,034	3,487.74
1984-05-09	575	575	558	561	6,041	3,481.53
1984-05-08	575	575	571	571	3,021	3,543.59
1984-05-07	578	578	576	576	11,076	3,574.62
1984-05-04	577	581	576	577	10,069	3,580.83
1984-05-02	586	586	576	577	64,440	3,580.83
1984-05-01	556	566	556	556	10,069	3,450.50
1984-04-27	564	571	564	571	7,048	3,543.59
1984-04-26	546	561	546	561	3,021	3,481.53
1984-04-25	561	561	561	561	11,076	3,481.53
1984-04-24	576	576	561	561	20,138	3,481.53
1984-04-23	561	585	561	575	50,344	3,568.41
1984-04-21	563	563	557	563	3,021	3,493.94
1984-04-20	556	556	556	556	4,028	3,450.50
1984-04-19	561	565	541	541	6,041	3,357.41
1984-04-18	561	566	556	566	29,200	3,512.56
1984-04-17	541	561	541	561	11,076	3,481.53
1984-04-16	541	541	536	536	9,062	3,326.38
1984-04-13	551	561	541	541	9,062	3,357.41
1984-04-12	521	571	521	571	32,220	3,543.59
1984-04-11	522	523	516	516	81,557	3,202.26
1984-04-10	535	535	516	516	70,482	3,202.26
1984-04-09	540	545	535	539	9,062	3,345
1984-04-07	546	546	546	546	10,069	3,388.44
1984-04-06	541	541	540	540	34,234	3,351.21
1984-04-05	517	581	517	580	38,261	3,599.44
1984-04-04	521	524	511	511	26,179	3,171.23
1984-04-03	551	551	543	544	17,117	3,376.03
1984-03-31	548	551	548	549	4,028	3,407.06
1984-03-30	555	555	547	547	8,055	3,394.65
1984-03-29	552	553	552	553	14,096	3,431.88
1984-03-28	547	552	547	552	3,021	3,425.68
1984-03-26	552	552	546	546	9,062	3,388.44
1984-03-24	551	551	551	551	4,028	3,419.47
1984-03-21	576	576	576	576	3,021	3,574.62
1984-03-19	581	581	576	576	6,041	3,574.62
1984-03-16	591	591	591	591	1,007	3,667.71
1984-03-15	585	605	585	601	40,275	3,729.77
1984-03-14	594	606	593	605	78,537	3,754.59
1984-03-13	595	616	593	596	94,647	3,698.74
1984-03-12	557	596	557	596	22,151	3,698.74
1984-03-09	556	556	556	556	2,014	3,450.50
1984-03-08	555	555	555	555	1,007	3,444.30
1984-03-07	551	551	551	551	8,055	3,419.47
1984-03-06	553	577	552	576	34,234	3,574.62
1984-03-05	554	554	541	546	39,268	3,388.44
1984-03-03	555	555	555	555	3,021	3,444.30
1984-03-02	556	556	546	556	11,076	3,450.50
1984-03-01	571	571	556	556	17,117	3,450.50
1984-02-29	559	576	559	561	6,041	3,481.53
1984-02-28	556	556	556	556	4,028	3,450.50
1984-02-27	556	576	556	576	14,096	3,574.62
1984-02-25	563	563	563	563	3,021	3,493.94
1984-02-24	577	577	573	573	13,089	3,556
1984-02-23	578	578	576	577	16,110	3,580.83
1984-02-22	594	594	586	586	3,021	3,636.68
1984-02-21	596	596	595	595	9,062	3,692.53
1984-02-20	576	578	576	578	3,021	3,587.03
1984-02-18	577	577	577	577	1,007	3,580.83
1984-02-17	583	583	576	576	14,096	3,574.62
1984-02-16	595	596	581	581	18,124	3,605.65
1984-02-15	596	596	596	596	5,034	3,698.74
1984-02-14	600	600	596	596	20,138	3,698.74
1984-02-13	589	601	588	596	11,076	3,698.74
1984-02-10	587	588	587	587	8,055	3,642.89
1984-02-09	586	598	586	586	18,124	3,636.68
1984-02-08	601	602	596	596	11,076	3,698.74
1984-02-07	607	607	596	606	27,186	3,760.80
1984-02-06	606	609	606	606	12,083	3,760.80
1984-02-04	614	614	607	607	5,034	3,767
1984-02-03	625	626	614	614	25,172	3,810.45
1984-02-02	596	626	596	626	40,275	3,884.92
1984-02-01	596	596	596	596	14,096	3,698.74
1984-01-31	596	601	591	596	9,062	3,698.74
1984-01-30	601	601	591	591	13,089	3,667.71
1984-01-28	596	596	596	596	4,028	3,698.74
1984-01-27	583	586	581	581	24,165	3,605.65
1984-01-26	586	586	581	582	7,048	3,611.86
1984-01-25	581	587	581	586	24,165	3,636.68
1984-01-24	581	582	581	581	8,055	3,605.65
1984-01-23	576	579	576	579	11,076	3,593.24
1984-01-21	594	594	586	586	9,062	3,636.68
1984-01-20	591	591	586	586	11,076	3,636.68
1984-01-19	576	576	576	576	4,028	3,574.62
1984-01-18	586	596	586	596	11,076	3,698.74
1984-01-17	596	596	596	596	15,103	3,698.74
1984-01-13	617	617	616	616	48,330	3,822.86
1984-01-12	621	622	621	621	20,138	3,853.89
1984-01-11	622	626	621	621	8,055	3,853.89
1984-01-10	631	631	621	631	30,206	3,915.95
1984-01-09	635	635	626	626	6,041	3,884.92
1984-01-07	623	636	622	636	21,144	3,946.98
1984-01-06	623	623	623	623	2,014	3,866.30
1984-01-05	635	635	617	622	34,234	3,860.09
1984-01-04	621	635	621	635	18,124	3,940.77

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