7992 セーラー万年筆(株) の時系列データ [1986年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1986-12-27	765	775	765	765	13,089	6,031.74
1986-12-26	785	786	766	766	50,344	6,039.63
1986-12-25	809	809	785	804	34,234	6,339.24
1986-12-24	780	824	780	809	90,619	6,378.67
1986-12-23	775	803	775	782	205,404	6,165.78
1986-12-22	761	790	761	765	44,303	6,031.74
1986-12-19	798	802	770	774	103,709	6,102.71
1986-12-18	795	814	785	807	270,851	6,362.90
1986-12-17	831	845	806	806	730,995	6,355.01
1986-12-16	793	824	785	824	733,009	6,496.94
1986-12-15	724	785	724	783	626,280	6,173.67
1986-12-12	730	740	715	715	240,644	5,637.51
1986-12-11	680	735	655	700	513,509	5,519.24
1986-12-10	692	694	676	678	29,200	5,345.78
1986-12-09	660	685	660	685	16,110	5,400.97
1986-12-08	675	675	665	665	25,172	5,243.28
1986-12-06	665	675	665	675	5,034	5,322.13
1986-12-05	657	675	657	675	11,076	5,322.13
1986-12-04	665	666	656	656	26,179	5,172.32
1986-12-03	658	675	655	675	43,296	5,322.13
1986-12-02	660	673	655	658	45,310	5,188.09
1986-12-01	694	695	655	655	38,261	5,164.43
1986-11-29	695	695	685	695	27,186	5,479.82
1986-11-28	665	695	665	680	46,317	5,361.55
1986-11-27	656	665	646	646	29,200	5,093.47
1986-11-26	661	665	655	656	20,138	5,172.32
1986-11-25	665	665	660	660	22,151	5,203.86
1986-11-22	675	685	669	685	23,158	5,400.97
1986-11-21	695	705	685	685	80,550	5,400.97
1986-11-20	685	685	655	655	30,206	5,164.43
1986-11-19	655	690	655	675	76,523	5,322.13
1986-11-18	675	695	670	670	53,365	5,282.70
1986-11-17	718	730	695	695	96,661	5,479.82
1986-11-14	702	720	700	718	53,365	5,661.17
1986-11-13	695	715	675	712	69,475	5,613.86
1986-11-12	720	720	694	704	67,461	5,550.78
1986-11-11	705	741	700	720	486,323	5,676.94
1986-11-10	636	700	636	700	271,858	5,519.24
1986-11-07	571	636	571	626	104,716	4,935.78
1986-11-06	576	586	576	576	26,179	4,541.55
1986-11-05	596	596	586	586	20,138	4,620.39
1986-11-04	577	581	577	581	2,014	4,580.97
1986-11-01	548	548	548	548	1,007	4,320.78
1986-10-31	556	556	546	546	27,186	4,305.01
1986-10-30	566	566	566	566	19,131	4,462.70
1986-10-29	595	595	591	592	15,103	4,667.70
1986-10-28	591	595	591	595	3,021	4,691.36
1986-10-27	595	595	595	595	2,014	4,691.36
1986-10-25	615	616	615	616	7,048	4,856.93
1986-10-24	581	616	576	616	25,172	4,856.93
1986-10-23	541	576	536	576	50,344	4,541.55
1986-10-22	546	571	541	546	51,351	4,305.01
1986-10-21	552	552	546	546	3,021	4,305.01
1986-10-20	541	542	541	542	3,021	4,273.47
1986-10-17	536	536	536	536	4,028	4,226.16
1986-10-16	556	556	536	536	6,041	4,226.16
1986-10-15	576	577	576	576	33,227	4,541.55
1986-10-14	596	596	576	576	14,096	4,541.55
1986-10-13	591	596	591	596	5,034	4,699.24
1986-10-09	576	576	566	576	17,117	4,541.55
1986-10-08	576	586	573	576	62,427	4,541.55
1986-10-07	587	587	576	576	15,103	4,541.55
1986-10-06	585	585	576	581	17,117	4,580.97
1986-10-04	570	580	570	580	5,034	4,573.09
1986-10-03	586	586	580	580	11,076	4,573.09
1986-10-02	552	586	552	586	37,255	4,620.39
1986-10-01	527	551	526	551	47,323	4,344.43
1986-09-30	536	537	526	537	82,564	4,234.05
1986-09-29	536	537	536	536	8,055	4,226.16
1986-09-27	579	579	536	536	31,213	4,226.16
1986-09-26	579	579	579	579	24,165	4,565.20
1986-09-25	599	599	577	599	38,261	4,722.89
1986-09-24	596	597	596	597	43,296	4,707.13
1986-09-19	626	660	616	660	42,289	5,203.86
1986-09-18	626	651	620	651	48,330	5,132.90
1986-09-17	646	646	646	646	43,296	5,093.47
1986-09-16	660	660	646	655	37,255	5,164.43
1986-09-12	631	660	626	655	106,729	5,164.43
1986-09-11	656	657	626	655	105,722	5,164.43
1986-09-10	675	676	655	655	68,468	5,164.43
1986-09-08	676	705	675	705	98,674	5,558.67
1986-09-05	675	725	674	725	74,509	5,716.36
1986-09-04	685	696	675	675	43,296	5,322.13
1986-09-03	694	694	693	693	18,124	5,464.05
1986-09-02	705	715	695	715	23,158	5,637.51
1986-09-01	725	734	725	734	9,062	5,787.32
1986-08-30	685	736	685	735	65,447	5,795.20
1986-08-29	695	736	695	700	54,372	5,519.24
1986-08-28	665	710	665	700	85,585	5,519.24
1986-08-26	735	735	715	715	4,028	5,637.51
1986-08-25	686	745	685	745	37,255	5,874.05
1986-08-23	696	705	685	685	18,124	5,400.97
1986-08-22	675	706	655	706	51,351	5,566.55
1986-08-21	685	695	675	695	51,351	5,479.82
1986-08-20	745	745	715	715	27,186	5,637.51
1986-08-19	745	745	724	745	45,310	5,874.05
1986-08-18	745	750	745	745	21,144	5,874.05
1986-08-15	764	764	745	745	20,138	5,874.05
1986-08-14	795	795	774	774	23,158	6,102.71
1986-08-13	795	796	794	796	39,268	6,276.17
1986-08-12	804	824	795	795	40,275	6,268.28
1986-08-11	795	809	794	809	17,117	6,378.67
1986-08-08	785	794	785	788	51,351	6,213.09
1986-08-07	814	814	785	785	62,427	6,189.44
1986-08-06	795	834	795	834	38,261	6,575.78
1986-08-05	804	804	795	795	13,089	6,268.28
1986-08-04	804	804	795	795	22,151	6,268.28
1986-08-02	786	795	786	795	33,227	6,268.28
1986-08-01	814	814	790	796	33,227	6,276.17
1986-07-31	808	824	805	809	38,261	6,378.67
1986-07-30	854	859	854	859	9,062	6,772.90
1986-07-29	790	844	790	844	76,523	6,654.63
1986-07-28	805	819	805	809	49,337	6,378.67
1986-07-26	830	840	804	804	31,213	6,339.24
1986-07-25	814	841	814	829	38,261	6,536.36
1986-07-24	853	864	814	814	26,179	6,418.09
1986-07-23	854	860	854	855	23,158	6,741.36
1986-07-22	860	868	844	864	31,213	6,812.32
1986-07-21	879	879	879	879	26,179	6,930.59
1986-07-19	909	920	869	889	285,954	7,009.44
1986-07-18	894	944	887	909	1,123,679	7,167.13
1986-07-17	798	895	798	895	536,667	7,056.75
1986-07-16	797	799	777	798	54,372	6,291.94
1986-07-15	802	803	793	799	71,489	6,299.82
1986-07-14	804	804	795	804	87,599	6,339.24
1986-07-11	829	829	790	795	91,626	6,268.28
1986-07-10	824	839	814	834	65,447	6,575.78
1986-07-09	873	875	844	854	278,906	6,733.48
1986-07-08	894	894	871	883	166,135	6,962.13
1986-07-07	874	902	868	894	205,404	7,048.86
1986-07-05	845	884	845	884	107,736	6,970.01
1986-07-04	844	865	821	825	32,220	6,504.82
1986-07-03	859	859	839	839	36,248	6,615.21
1986-07-02	875	881	844	854	106,729	6,733.48
1986-07-01	884	894	864	864	66,454	6,812.32
1986-06-30	899	904	894	904	50,344	7,127.71
1986-06-28	933	934	912	919	137,943	7,245.98
1986-06-27	875	942	875	934	949,488	7,364.25
1986-06-26	875	875	875	875	319,181	6,899.05
1986-06-25	824	831	813	814	209,431	6,112.49
1986-06-24	855	855	834	834	133,915	6,262.67
1986-06-23	845	865	843	845	499,413	6,345.27
1986-06-21	876	882	864	865	73,502	6,495.46
1986-06-20	892	892	873	874	173,183	6,563.04
1986-06-19	897	909	882	892	319,181	6,698.21
1986-06-18	884	913	879	907	1,000,839	6,810.84
1986-06-17	881	886	869	880	314,147	6,608.09
1986-06-16	895	904	869	884	302,064	6,638.13
1986-06-13	899	919	892	892	871,959	6,698.21
1986-06-12	874	919	873	919	2,626,952	6,900.95
1986-06-11	841	852	834	844	449,069	6,337.76
1986-06-10	836	844	833	843	644,404	6,330.25
1986-06-09	822	863	812	856	1,613,023	6,427.87
1986-06-07	804	834	785	814	729,988	6,112.49
1986-06-06	795	819	775	819	467,193	6,150.03
1986-06-05	785	800	765	800	278,906	6,007.36
1986-06-04	823	824	795	795	471,220	5,969.81
1986-06-03	795	828	785	828	463,165	6,217.62
1986-06-02	800	814	795	804	352,408	6,037.40
1986-05-31	808	823	798	814	291,995	6,112.49
1986-05-30	814	832	800	818	751,133	6,142.52
1986-05-29	812	834	795	823	1,359,289	6,180.07
1986-05-28	775	803	775	803	1,856,688	6,029.89
1986-05-27	745	785	745	777	1,967,445	5,834.65
1986-05-26	695	754	685	754	1,291,828	5,661.94
1986-05-24	685	716	685	705	358,450	5,293.99
1986-05-23	747	747	696	725	732,002	5,444.17
1986-05-22	725	764	725	748	1,695,587	5,616.88
1986-05-21	675	739	673	725	1,960,397	5,444.17
1986-05-20	661	689	652	676	1,432,791	5,076.22
1986-05-19	611	669	611	662	1,353,248	4,971.09
1986-05-17	601	611	601	611	163,115	4,588.12
1986-05-16	609	618	601	603	278,906	4,528.05
1986-05-15	596	632	586	621	1,037,087	4,663.21
1986-05-14	573	605	569	600	926,330	4,505.52
1986-05-13	559	580	559	579	166,135	4,347.83
1986-05-12	555	584	551	584	140,963	4,385.37
1986-05-09	540	560	537	560	25,172	4,205.15
1986-05-08	551	551	536	541	37,255	4,062.48
1986-05-07	555	560	547	551	67,461	4,137.57
1986-05-06	565	566	546	565	243,665	4,242.70
1986-05-02	556	566	541	566	525,592	4,250.21
1986-05-01	516	561	516	561	163,115	4,212.66
1986-04-30	516	516	512	512	11,076	3,844.71
1986-04-28	502	516	502	516	16,110	3,874.75
1986-04-26	502	503	502	502	11,076	3,769.62
1986-04-25	507	511	502	505	62,427	3,792.15
1986-04-24	511	515	511	511	19,131	3,837.20
1986-04-23	515	520	507	515	60,413	3,867.24
1986-04-22	511	511	507	507	6,041	3,807.16
1986-04-21	516	516	512	512	21,144	3,844.71
1986-04-19	521	525	507	507	21,144	3,807.16
1986-04-18	508	531	507	521	71,489	3,912.29
1986-04-17	497	511	497	507	35,241	3,807.16
1986-04-16	493	495	493	494	18,124	3,709.54
1986-04-15	499	499	492	492	12,083	3,694.53
1986-04-14	493	497	493	493	15,103	3,702.03
1986-04-11	497	497	492	492	8,055	3,694.53
1986-04-10	497	506	488	506	11,076	3,799.65
1986-04-09	487	487	487	487	5,034	3,656.98
1986-04-08	502	516	501	502	12,083	3,769.62
1986-04-07	483	499	483	499	11,076	3,747.09
1986-04-05	497	497	482	482	11,076	3,619.43
1986-04-04	485	486	485	485	5,034	3,641.96
1986-04-03	477	480	477	480	16,110	3,604.42
1986-04-02	478	479	477	479	7,048	3,596.91
1986-04-01	482	482	477	477	24,165	3,581.89
1986-03-31	486	486	471	477	67,461	3,581.89
1986-03-29	487	487	487	487	4,028	3,656.98
1986-03-28	480	497	480	497	19,131	3,732.07
1986-03-27	473	479	472	479	17,117	3,596.91
1986-03-26	478	483	473	473	70,482	3,551.85
1986-03-25	479	479	478	479	19,131	3,596.91
1986-03-24	487	487	478	487	39,268	3,656.98
1986-03-22	487	492	487	487	26,179	3,656.98
1986-03-20	493	493	492	492	32,220	3,694.53
1986-03-19	492	497	492	497	16,110	3,732.07
1986-03-18	487	497	487	492	65,447	3,694.53
1986-03-17	507	511	497	497	19,131	3,732.07
1986-03-15	512	512	511	511	14,096	3,837.20
1986-03-14	521	521	511	511	30,206	3,837.20
1986-03-13	540	540	526	528	19,131	3,964.86
1986-03-12	526	546	516	541	363,484	4,062.48
1986-03-11	522	556	516	516	303,071	3,874.75
1986-03-10	502	521	502	521	220,507	3,912.29
1986-03-07	480	502	480	492	36,248	3,694.53
1986-03-06	483	484	477	477	36,248	3,581.89
1986-03-05	495	495	490	490	10,069	3,679.51
1986-03-04	482	495	482	495	41,282	3,717.05
1986-03-03	477	487	477	482	20,138	3,619.43
1986-03-01	477	480	477	477	33,227	3,581.89
1986-02-28	482	485	480	480	38,261	3,604.42
1986-02-27	487	487	486	486	11,076	3,649.47
1986-02-26	487	488	487	488	10,069	3,664.49
1986-02-25	488	488	487	487	6,041	3,656.98
1986-02-24	487	487	487	487	12,083	3,656.98
1986-02-22	486	487	482	482	20,138	3,619.43
1986-02-21	485	487	485	487	6,041	3,656.98
1986-02-20	491	491	487	487	24,165	3,656.98
1986-02-19	489	492	487	488	16,110	3,664.49
1986-02-18	491	492	487	487	21,144	3,656.98
1986-02-17	487	491	482	487	18,124	3,656.98
1986-02-15	482	487	482	487	21,144	3,656.98
1986-02-14	482	487	482	487	13,089	3,656.98
1986-02-13	478	484	477	482	12,083	3,619.43
1986-02-12	492	492	478	478	5,034	3,589.40
1986-02-10	482	492	477	492	30,206	3,694.53
1986-02-07	481	481	477	477	26,179	3,581.89
1986-02-06	482	482	478	478	11,076	3,589.40
1986-02-05	481	482	478	482	13,089	3,619.43
1986-02-04	478	478	477	478	14,096	3,589.40
1986-02-03	478	481	477	478	8,055	3,589.40
1986-02-01	481	481	477	477	5,034	3,581.89
1986-01-31	482	482	482	482	18,124	3,619.43
1986-01-30	482	482	477	482	36,248	3,619.43
1986-01-29	482	487	482	482	10,069	3,619.43
1986-01-28	480	482	478	482	13,089	3,619.43
1986-01-27	478	482	478	478	12,083	3,589.40
1986-01-25	479	479	477	477	27,186	3,581.89
1986-01-24	487	487	479	482	13,089	3,619.43
1986-01-23	487	497	487	497	15,103	3,732.07
1986-01-22	487	487	479	479	7,048	3,596.91
1986-01-21	493	493	478	478	24,165	3,589.40
1986-01-20	483	484	483	483	7,048	3,626.94
1986-01-18	482	482	477	477	7,048	3,581.89
1986-01-17	488	488	482	482	7,048	3,619.43
1986-01-16	507	507	487	487	8,055	3,656.98
1986-01-13	487	516	487	516	50,344	3,874.75
1986-01-10	507	507	492	492	19,131	3,694.53
1986-01-09	482	498	482	497	14,096	3,732.07
1986-01-08	472	482	472	482	16,110	3,619.43
1986-01-07	478	478	468	472	31,213	3,544.34
1986-01-06	494	494	482	482	11,076	3,619.43
1986-01-04	502	502	502	502	8,055	3,769.62

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