7992 セーラー万年筆(株) の時系列データ [1985年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1985-12-27	504	521	504	521	15,103	3,912.29
1985-12-26	515	526	502	507	50,344	3,807.16
1985-12-25	537	566	531	566	106,729	3,863.82
1985-12-24	544	556	537	537	62,427	3,665.85
1985-12-23	560	560	542	542	27,186	3,699.99
1985-12-21	546	566	543	561	63,433	3,829.69
1985-12-20	566	566	551	551	18,124	3,761.43
1985-12-19	544	576	544	565	176,204	3,857
1985-12-18	558	558	546	546	61,420	3,727.29
1985-12-17	541	561	538	561	79,544	3,829.69
1985-12-16	546	546	536	537	15,103	3,665.85
1985-12-13	546	556	544	556	52,358	3,795.56
1985-12-12	561	561	546	546	89,612	3,727.29
1985-12-11	579	581	551	556	174,190	3,795.56
1985-12-10	559	587	558	584	564,860	3,986.70
1985-12-09	523	572	523	559	229,569	3,816.04
1985-12-07	521	536	516	521	54,372	3,556.63
1985-12-06	526	536	521	521	52,358	3,556.63
1985-12-05	546	546	527	536	69,475	3,659.03
1985-12-04	516	551	511	528	129,888	3,604.42
1985-12-03	487	511	482	511	29,200	3,488.36
1985-12-02	483	488	482	482	16,110	3,290.39
1985-11-30	483	495	483	495	9,062	3,379.14
1985-11-29	478	488	478	485	5,034	3,310.87
1985-11-28	477	478	477	477	14,096	3,256.26
1985-11-27	479	479	477	477	10,069	3,256.26
1985-11-26	478	478	478	478	8,055	3,263.09
1985-11-25	469	472	469	472	12,083	3,222.13
1985-11-22	470	470	470	470	6,041	3,208.48
1985-11-21	473	473	472	472	10,069	3,222.13
1985-11-20	478	478	468	468	25,172	3,194.82
1985-11-19	482	482	477	477	2,014	3,256.26
1985-11-18	482	482	477	477	7,048	3,256.26
1985-11-16	470	477	470	477	2,014	3,256.26
1985-11-15	477	477	468	469	20,138	3,201.65
1985-11-14	482	482	477	477	6,041	3,256.26
1985-11-13	487	487	477	482	5,034	3,290.39
1985-11-12	487	487	477	482	11,076	3,290.39
1985-11-11	482	487	482	487	6,041	3,324.53
1985-11-08	477	477	477	477	6,041	3,256.26
1985-11-07	473	477	469	477	12,083	3,256.26
1985-11-06	477	477	468	468	57,392	3,194.82
1985-11-05	477	478	477	478	2,014	3,263.09
1985-11-02	473	473	473	473	15,103	3,228.96
1985-11-01	473	481	473	481	21,144	3,283.57
1985-10-31	481	482	472	472	46,317	3,222.13
1985-10-30	481	482	481	481	19,131	3,283.57
1985-10-29	482	482	481	481	17,117	3,283.57
1985-10-28	480	481	480	481	4,028	3,283.57
1985-10-26	480	480	478	478	12,083	3,263.09
1985-10-25	479	482	478	480	14,096	3,276.74
1985-10-24	479	480	478	478	11,076	3,263.09
1985-10-23	478	478	477	477	27,186	3,256.26
1985-10-22	483	483	478	478	10,069	3,263.09
1985-10-21	477	478	477	478	16,110	3,263.09
1985-10-19	472	474	472	472	7,048	3,222.13
1985-10-18	471	472	471	472	6,041	3,222.13
1985-10-17	482	482	472	472	9,062	3,222.13
1985-10-16	487	497	482	482	32,220	3,290.39
1985-10-15	492	497	491	497	14,096	3,392.79
1985-10-14	497	498	482	482	24,165	3,290.39
1985-10-11	469	516	469	516	56,385	3,522.50
1985-10-09	468	477	468	469	16,110	3,201.65
1985-10-08	458	467	458	467	10,069	3,188
1985-10-07	452	457	450	457	10,069	3,119.73
1985-10-05	450	450	450	450	7,048	3,071.95
1985-10-04	447	450	447	450	13,089	3,071.95
1985-10-03	441	447	437	447	25,172	3,051.47
1985-10-02	442	447	437	437	20,138	2,983.20
1985-10-01	442	442	426	442	65,447	3,017.33
1985-09-30	452	457	447	447	46,317	3,051.47
1985-09-28	457	457	447	457	24,165	3,119.73
1985-09-27	466	467	461	461	23,158	3,147.04
1985-09-26	473	474	467	467	36,248	3,188
1985-09-25	477	477	473	473	36,248	3,228.96
1985-09-24	478	478	477	478	7,048	3,263.09
1985-09-21	480	480	477	477	17,117	3,256.26
1985-09-20	478	480	478	480	16,110	3,276.74
1985-09-19	478	482	477	477	20,138	3,256.26
1985-09-18	479	482	478	478	26,179	3,263.09
1985-09-17	477	479	477	478	14,096	3,263.09
1985-09-13	477	478	477	477	82,564	3,256.26
1985-09-12	480	480	477	477	19,131	3,256.26
1985-09-11	482	482	479	479	21,144	3,269.91
1985-09-10	483	485	482	482	13,089	3,290.39
1985-09-09	481	481	477	477	14,096	3,256.26
1985-09-07	479	482	477	477	25,172	3,256.26
1985-09-06	483	483	478	478	29,200	3,263.09
1985-09-05	481	483	480	480	44,303	3,276.74
1985-09-03	485	485	483	483	22,151	3,297.22
1985-09-02	480	485	480	485	8,055	3,310.87
1985-08-31	480	480	479	479	5,034	3,269.91
1985-08-30	479	487	477	477	32,220	3,256.26
1985-08-29	477	485	477	480	15,103	3,276.74
1985-08-28	486	486	472	477	60,413	3,256.26
1985-08-27	489	489	483	487	36,248	3,324.53
1985-08-26	490	490	487	489	28,193	3,338.18
1985-08-24	489	489	489	489	1,007	3,338.18
1985-08-23	488	497	488	488	22,151	3,331.35
1985-08-22	488	497	487	487	38,261	3,324.53
1985-08-21	488	488	487	487	15,103	3,324.53
1985-08-20	497	497	487	487	11,076	3,324.53
1985-08-19	492	493	487	487	8,055	3,324.53
1985-08-17	494	497	487	489	22,151	3,338.18
1985-08-16	496	496	493	493	8,055	3,365.49
1985-08-15	506	506	492	497	9,062	3,392.79
1985-08-14	497	507	497	507	23,158	3,461.06
1985-08-13	507	507	492	492	18,124	3,358.66
1985-08-12	504	516	497	497	14,096	3,392.79
1985-08-09	503	503	498	499	13,089	3,406.45
1985-08-08	503	504	503	504	6,041	3,440.58
1985-08-07	498	516	498	502	12,083	3,426.93
1985-08-06	494	507	494	498	12,083	3,399.62
1985-08-05	516	516	487	492	32,220	3,358.66
1985-08-02	502	511	492	497	32,220	3,392.79
1985-08-01	481	511	479	511	75,516	3,488.36
1985-07-31	477	482	477	477	56,385	3,256.26
1985-07-30	497	507	487	487	75,516	3,324.53
1985-07-29	519	525	497	497	44,303	3,392.79
1985-07-27	518	521	517	517	23,158	3,529.32
1985-07-26	532	533	522	531	59,406	3,624.90
1985-07-25	529	536	526	526	53,365	3,590.76
1985-07-24	537	537	526	526	15,103	3,590.76
1985-07-23	537	537	536	537	34,234	3,665.85
1985-07-22	547	547	536	536	34,234	3,659.03
1985-07-20	546	546	546	546	16,110	3,727.29
1985-07-19	556	557	546	548	46,317	3,740.95
1985-07-18	556	556	548	548	21,144	3,740.95
1985-07-17	547	559	547	556	63,433	3,795.56
1985-07-16	547	556	546	551	14,096	3,761.43
1985-07-15	556	556	551	556	25,172	3,795.56
1985-07-12	571	586	558	586	29,200	4,000.35
1985-07-11	576	595	566	586	39,268	4,000.35
1985-07-10	572	601	571	581	171,170	3,966.22
1985-07-09	580	585	552	571	93,640	3,897.96
1985-07-08	551	590	547	586	206,411	4,000.35
1985-07-06	561	563	549	551	43,296	3,761.43
1985-07-05	565	566	561	561	21,144	3,829.69
1985-07-04	571	578	561	562	43,296	3,836.52
1985-07-03	559	586	559	561	63,433	3,829.69
1985-07-02	581	581	558	558	26,179	3,809.21
1985-07-01	557	579	556	579	24,165	3,952.57
1985-06-29	547	550	547	550	34,234	3,754.60
1985-06-28	551	560	551	557	18,124	3,802.39
1985-06-27	553	556	550	550	40,275	3,754.60
1985-06-26	554	558	549	554	46,317	3,781.91
1985-06-25	558	560	551	553	47,323	3,775.08
1985-06-24	548	579	548	579	16,110	3,952.57
1985-06-22	546	558	546	547	21,144	3,734.12
1985-06-21	563	566	537	556	80,550	3,795.56
1985-06-20	595	595	573	573	59,406	3,911.61
1985-06-19	616	616	586	592	266,823	4,041.31
1985-06-18	605	621	596	616	487,330	4,205.15
1985-06-17	596	597	587	595	129,888	4,061.79
1985-06-15	591	596	581	592	83,571	4,041.31
1985-06-14	576	599	575	595	87,599	4,061.79
1985-06-13	585	586	566	567	136,936	3,870.65
1985-06-12	592	616	581	595	331,264	4,061.79
1985-06-11	575	586	564	576	170,163	3,932.09
1985-06-10	555	574	555	571	117,805	3,897.96
1985-06-07	521	556	521	556	77,530	3,795.56
1985-06-06	526	536	521	521	61,420	3,556.63
1985-06-05	521	526	521	521	69,475	3,556.63
1985-06-04	516	522	516	521	32,220	3,556.63
1985-06-03	526	527	521	521	31,213	3,556.63
1985-06-01	527	536	526	526	29,200	3,590.76
1985-05-31	539	539	526	531	53,365	3,624.90
1985-05-30	541	542	536	538	70,482	3,672.68
1985-05-29	536	558	536	541	64,440	3,693.16
1985-05-28	551	561	537	537	84,578	3,665.85
1985-05-27	557	563	547	556	126,867	3,795.56
1985-05-25	555	556	540	556	24,165	3,795.56
1985-05-24	532	556	532	539	41,282	3,679.51
1985-05-23	534	536	527	532	56,385	3,631.72
1985-05-22	533	536	531	531	83,571	3,624.90
1985-05-21	555	556	531	531	89,612	3,624.90
1985-05-20	545	556	545	556	39,268	3,795.56
1985-05-18	546	546	541	541	51,351	3,693.16
1985-05-17	565	566	536	564	53,365	3,850.17
1985-05-16	531	576	531	575	94,647	3,925.26
1985-05-15	537	539	526	534	68,468	3,645.37
1985-05-14	538	552	538	541	65,447	3,693.16
1985-05-13	551	567	541	541	65,447	3,693.16
1985-05-10	575	575	551	551	126,867	3,761.43
1985-05-09	537	576	536	566	139,956	3,863.82
1985-05-08	546	546	516	517	115,791	3,529.32
1985-05-07	541	556	541	544	125,860	3,713.64
1985-05-04	536	561	536	561	131,901	3,829.69
1985-05-02	556	570	536	542	272,865	3,699.99
1985-05-01	585	591	557	566	381,608	3,863.82
1985-04-30	611	626	596	596	305,085	4,068.62
1985-04-27	616	636	616	630	641,383	4,300.72
1985-04-26	606	645	601	601	1,677,463	4,102.75
1985-04-25	556	610	551	576	1,456,956	3,932.09
1985-04-24	564	564	546	546	312,133	3,727.29
1985-04-23	566	566	546	556	704,816	3,795.56
1985-04-22	586	598	568	576	1,126,699	3,932.09
1985-04-20	566	586	556	585	1,390,502	3,993.53
1985-04-19	516	571	497	571	463,165	3,897.96
1985-04-18	521	526	520	526	80,550	3,590.76
1985-04-17	482	487	482	482	16,110	3,290.39
1985-04-16	477	487	477	487	28,193	3,324.53
1985-04-15	477	477	477	477	5,034	3,256.26
1985-04-11	475	475	472	472	2,014	3,222.13
1985-04-10	472	477	472	472	19,131	3,222.13
1985-04-09	469	469	469	469	2,014	3,201.65
1985-04-08	478	478	472	472	4,028	3,222.13
1985-04-06	477	477	474	474	4,028	3,235.78
1985-04-05	469	477	469	477	12,083	3,256.26
1985-04-04	477	477	472	473	11,076	3,228.96
1985-04-03	476	477	472	472	5,034	3,222.13
1985-04-02	474	477	472	477	14,096	3,256.26
1985-04-01	470	477	469	477	6,041	3,256.26
1985-03-30	477	477	467	467	5,034	3,188
1985-03-29	477	477	477	477	7,048	3,256.26
1985-03-28	468	477	468	477	6,041	3,256.26
1985-03-27	477	477	477	477	7,048	3,256.26
1985-03-26	467	467	467	467	3,021	3,188
1985-03-25	466	466	464	466	29,200	3,181.17
1985-03-23	466	466	465	466	6,041	3,181.17
1985-03-22	466	466	465	466	6,041	3,181.17
1985-03-20	466	467	466	467	5,034	3,188
1985-03-18	465	477	465	465	13,089	3,174.34
1985-03-16	469	469	465	465	23,158	3,174.34
1985-03-15	482	483	477	481	14,096	3,283.57
1985-03-14	480	482	480	482	5,034	3,290.39
1985-03-13	481	481	480	480	5,034	3,276.74
1985-03-12	469	470	469	470	3,021	3,208.48
1985-03-11	467	468	467	468	10,069	3,194.82
1985-03-08	465	465	465	465	10,069	3,174.34
1985-03-07	477	477	477	477	9,062	3,256.26
1985-03-06	477	477	464	464	29,200	3,167.52
1985-03-05	476	476	472	476	12,083	3,249.44
1985-03-04	473	474	467	467	10,069	3,188
1985-03-02	477	477	474	474	17,117	3,235.78
1985-03-01	467	467	447	448	38,261	3,058.29
1985-02-28	480	480	467	467	36,248	3,188
1985-02-27	481	482	480	480	16,110	3,276.74
1985-02-26	481	487	480	481	37,255	3,283.57
1985-02-25	486	487	485	487	22,151	3,324.53
1985-02-23	487	487	487	487	2,014	3,324.53
1985-02-22	485	487	484	485	14,096	3,310.87
1985-02-21	483	483	483	483	5,034	3,297.22
1985-02-20	486	487	482	482	15,103	3,290.39
1985-02-19	485	487	485	486	13,089	3,317.70
1985-02-18	483	487	483	484	8,055	3,304.05
1985-02-16	482	486	482	482	22,151	3,290.39
1985-02-15	487	487	486	486	12,083	3,317.70
1985-02-14	483	484	482	484	5,034	3,304.05
1985-02-13	482	482	482	482	14,096	3,290.39
1985-02-12	487	487	482	487	18,124	3,324.53
1985-02-08	487	487	478	487	17,117	3,324.53
1985-02-07	487	487	487	487	28,193	3,324.53
1985-02-06	507	507	507	507	3,021	3,461.06
1985-02-05	507	507	507	507	12,083	3,461.06
1985-02-04	494	516	494	516	10,069	3,522.50
1985-02-02	490	490	490	490	5,034	3,345.01
1985-02-01	487	487	479	481	49,337	3,283.57
1985-01-31	487	487	487	487	16,110	3,324.53
1985-01-30	490	493	487	493	19,131	3,365.49
1985-01-29	497	497	492	493	9,062	3,365.49
1985-01-28	497	498	497	497	16,110	3,392.79
1985-01-25	508	508	497	497	124,853	3,392.79
1985-01-24	504	511	497	511	43,296	3,488.36
1985-01-23	507	508	507	508	11,076	3,467.88
1985-01-22	510	510	510	510	7,048	3,481.54
1985-01-21	507	510	507	510	7,048	3,481.54
1985-01-19	507	507	507	507	6,041	3,461.06
1985-01-18	510	510	502	504	10,069	3,440.58
1985-01-17	507	510	502	502	8,055	3,426.93
1985-01-16	507	507	507	507	8,055	3,461.06
1985-01-14	508	508	507	507	9,062	3,461.06
1985-01-11	507	508	507	508	14,096	3,467.88
1985-01-10	502	502	502	502	5,034	3,426.93
1985-01-09	502	510	502	510	5,034	3,481.54
1985-01-08	502	502	497	497	5,034	3,392.79
1985-01-07	511	511	507	507	3,021	3,461.06
1985-01-05	511	511	508	508	52,358	3,467.88
1985-01-04	510	510	508	508	2,014	3,467.88

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