1. HOME >
  2. 株価時系列 >
  3. 7992 >
  4. 1987年

7992 セーラー万年筆(株) の時系列データ [1987年度]

日付始値高値安値終値出来高調整後終値
1987-12-281,2321,2811,1521,28180,55010,605.30
1987-12-261,2811,2811,2411,24163,43310,274.10
1987-12-251,2411,3411,2411,341459,13811,102
1987-12-241,1121,2611,1121,241376,57310,274.10
1987-12-231,0631,1121,0531,10279,5449,123.35
1987-12-221,0831,0831,0531,08351,3518,966.05
1987-12-211,0731,0831,0531,08332,2208,966.05
1987-12-181,1321,1321,0431,05381,5578,717.68
1987-12-171,1621,1721,0921,132140,9639,371.71
1987-12-161,0531,2021,0531,142199,3629,454.50
1987-12-151,0731,0731,0531,05329,2008,717.68
1987-12-141,1121,1121,0531,05325,1728,717.68
1987-12-111,0831,1121,0731,09223,1589,040.56
1987-12-101,0921,1021,0531,05368,4688,717.68
1987-12-091,1021,1221,0731,07336,2488,883.26
1987-12-081,1121,1121,0631,06329,2008,800.47
1987-12-071,0831,0921,0431,09294,6479,040.56
1987-12-051,1021,1021,0631,06334,2348,800.47
1987-12-041,0921,1021,0631,06358,3998,800.47
1987-12-031,1121,1321,0731,09289,6129,040.56
1987-12-021,1021,1121,0921,09265,4479,040.56
1987-12-011,1121,1121,0731,09227,1869,040.56
1987-11-301,1421,1621,1321,13226,1799,371.71
1987-11-281,1621,1821,1421,16222,1519,620.08
1987-11-271,1921,2121,1421,17242,2899,702.87
1987-11-261,2121,2121,1221,15247,3239,537.29
1987-11-251,2021,2221,2021,20210,0699,951.24
1987-11-241,2611,2711,2021,20227,1869,951.24
1987-11-191,2121,3011,2121,26133,22710,439.70
1987-11-181,2121,2221,2121,22210,06910,116.80
1987-11-171,2121,2121,1921,2129,06210,034
1987-11-161,2121,2411,2021,21213,08910,034
1987-11-131,2221,2221,1521,18225,1729,785.66
1987-11-121,1321,1921,1321,14237,2559,454.50
1987-11-111,1821,1921,0731,07351,3518,883.26
1987-11-101,2711,2711,1721,17210,0699,702.87
1987-11-091,3211,3211,2321,23233,22710,199.60
1987-11-071,3901,4001,3211,331113,77811,019.20
1987-11-061,3811,4701,3611,400419,86911,590.50
1987-11-051,3311,4401,2911,341699,78211,102
1987-11-041,0331,0331,0331,0332,259,4408,552.10
1987-11-021,1021,1021,0531,05350,3448,717.68
1987-10-311,0921,1121,0431,07337,2558,883.26
1987-10-301,1421,1421,0921,0929,0629,040.56
1987-10-291,1621,1721,1421,1423,0219,454.50
1987-10-281,0921,1621,0921,16216,1109,620.08
1987-10-271,0921,0921,0431,07314,0968,883.26
1987-10-261,1621,1621,0921,09211,0769,040.56
1987-10-241,1721,1721,1521,16234,2349,620.08
1987-10-231,2511,2511,1921,21220,13810,034
1987-10-221,2911,3111,2411,24123,15810,274.10
1987-10-211,2611,2911,2221,24145,31010,274.10
1987-10-201,2711,2911,2411,24185,58510,274.10
1987-10-191,3111,3511,3011,35114,09611,184.80
1987-10-161,3111,3111,2911,31140,27510,853.60
1987-10-151,3211,3311,2911,29153,36510,688.10
1987-10-141,3511,3511,2911,31141,28210,853.60
1987-10-131,3511,3511,3411,34117,11711,102
1987-10-121,3901,4101,3711,41015,10311,673.20
1987-10-091,4101,4201,4101,41026,17911,673.20
1987-10-081,4101,4401,3901,4409,06211,921.60
1987-10-071,4601,4601,4101,41018,12411,673.20
1987-10-061,4201,5891,4201,490324,21612,335.60
1987-10-051,2911,4401,2911,440125,86011,921.60
1987-10-031,2911,2911,2221,22227,18610,116.80
1987-10-021,2411,2811,2411,28115,10310,605.30
1987-10-011,2611,2611,2411,24127,18610,274.10
1987-09-301,2911,2911,2611,26117,11710,439.70
1987-09-291,2911,3111,2911,29117,11710,688.10
1987-09-281,2611,2611,2411,24113,08910,274.10
1987-09-261,2611,2711,2411,2619,06210,439.70
1987-09-251,2711,2911,2711,27113,08910,522.50
1987-09-241,2711,2911,2511,29121,14410,688.10
1987-09-221,2811,2911,2711,27120,13810,522.50
1987-09-211,2811,2811,2711,2718,05510,522.50
1987-09-181,2911,3211,2911,32116,11010,936.40
1987-09-171,2711,3211,2711,29114,09610,688.10
1987-09-161,2811,3411,2811,29114,09610,688.10
1987-09-141,2611,2611,2611,26112,08310,439.70
1987-09-111,3511,3511,3511,35110,06911,184.80
1987-09-101,2711,3511,2411,35167,46111,184.80
1987-09-091,3011,3011,2711,27112,08310,522.50
1987-09-081,3111,3211,2911,32119,13110,936.40
1987-09-071,3211,3411,2911,32121,14410,936.40
1987-09-051,3211,3411,2911,34122,15111,102
1987-09-041,3411,3411,3311,34120,13811,102
1987-09-031,3211,3811,3211,38139,26811,433.20
1987-09-011,3901,4401,3711,44032,22011,921.60
1987-08-311,3711,4201,3711,41045,31011,673.20
1987-08-291,3411,3711,3411,37115,10311,350.40
1987-08-281,3511,3901,3311,361108,74311,267.60
1987-08-271,4001,4001,3411,35148,33011,184.80
1987-08-261,4301,4401,3901,42021,14411,756
1987-08-251,4501,4501,4301,44020,13811,921.60
1987-08-241,4601,4601,4601,46034,23412,087.20
1987-08-221,4401,4601,4401,46020,13812,087.20
1987-08-211,4801,4801,4501,47019,13112,170
1987-08-201,4801,4801,4501,4808,05512,252.80
1987-08-191,4801,4901,4601,49042,28912,335.60
1987-08-181,4901,4901,4401,47037,25512,170
1987-08-171,5391,5391,4901,52016,11012,583.90
1987-08-141,4901,5201,4801,52076,52312,583.90
1987-08-131,5201,5201,5201,52010,06912,583.90
1987-08-121,5391,5391,4901,49061,42012,335.60
1987-08-111,4901,5291,4901,52960,41312,658.40
1987-08-101,5391,5591,4901,49034,23412,335.60
1987-08-071,5391,5391,5001,50024,16512,418.30
1987-08-061,5691,5691,5001,53946,31712,741.20
1987-08-051,5691,5891,5491,54968,46812,824
1987-08-041,5001,5491,4701,539466,18612,741.20
1987-08-031,4901,5101,4701,49049,33712,335.60
1987-08-011,5691,5691,5101,52028,19312,583.90
1987-07-311,5391,5891,5391,56940,27512,989.60
1987-07-301,5591,5591,4901,55963,43312,906.80
1987-07-291,5791,6191,5391,539143,98412,741.20
1987-07-281,5001,5891,5001,58969,47513,155.20
1987-07-271,4701,5891,4701,55948,33012,906.80
1987-07-251,5201,5691,4601,46027,18612,087.20
1987-07-241,5691,5891,5391,57931,21313,072.40
1987-07-231,5001,5591,4901,53966,45412,741.20
1987-07-221,5391,5391,4901,49070,48212,335.60
1987-07-211,5101,5891,5101,57948,33013,072.40
1987-07-201,6391,6391,5001,54959,40612,824
1987-07-171,6391,6391,5791,639136,93613,569.10
1987-07-161,6591,6591,5891,58977,53013,155.20
1987-07-151,6291,6881,5891,678540,69513,892
1987-07-141,4601,6391,4501,639307,09913,569.10
1987-07-131,4401,4901,4401,440163,11511,921.60
1987-07-101,4701,4801,4401,44049,33711,921.60
1987-07-091,4401,4801,4401,45029,20012,004.40
1987-07-081,4901,5201,4401,44043,29611,921.60
1987-07-071,5791,5791,4701,490117,80512,335.60
1987-07-061,5591,6091,5591,58975,51613,155.20
1987-07-041,5891,6191,5391,589325,22213,155.20
1987-07-031,5201,6191,4901,559264,81012,906.80
1987-07-021,4801,5001,4401,500115,79112,418.30
1987-07-011,4801,5001,4601,47099,68112,170
1987-06-301,4901,4901,4001,44050,34411,921.60
1987-06-291,4301,5101,4301,480130,89412,252.80
1987-06-271,3901,3901,3611,39033,22711,507.70
1987-06-261,3901,4001,3811,40075,51611,590.50
1987-06-251,3111,3611,3011,31165,44710,336.80
1987-06-241,3611,3611,2911,33143,29610,494.40
1987-06-231,3311,3711,3311,36131,21310,731
1987-06-221,4001,4001,3111,31145,31010,336.80
1987-06-191,4401,4401,3511,38146,31710,888.70
1987-06-181,3901,4401,3711,44079,54411,353.90
1987-06-171,4601,4901,4101,410117,80511,117.30
1987-06-161,4601,5391,4301,4501,376,40611,432.70
1987-06-151,3711,4401,3711,440231,58311,353.90
1987-06-121,2711,4101,2511,371128,88110,809.80
1987-06-111,3111,3111,2711,281118,81210,100.20
1987-06-101,3211,3211,2811,29197,66710,179.10
1987-06-091,3511,3611,3211,33165,44710,494.40
1987-06-081,3811,3901,3411,37145,31010,809.80
1987-06-061,4201,4501,4001,420266,82311,196.20
1987-06-051,3611,3901,3411,39082,56410,959.60
1987-06-041,3901,3901,3611,38190,61910,888.70
1987-06-031,4301,4501,3711,450203,39011,432.70
1987-06-021,5391,5391,4201,420210,43811,196.20
1987-06-011,5201,5891,5201,569716,89912,371
1987-05-301,3901,5101,3711,490653,46611,748.10
1987-05-291,2611,3811,2411,361353,41510,731
1987-05-281,3111,3111,2511,271148,01110,021.40
1987-05-271,2911,3811,2411,311315,15410,336.80
1987-05-261,1521,3111,1421,301277,89910,257.90
1987-05-251,2021,2021,0831,192268,8379,398.48
1987-05-231,2021,2711,1521,222202,3839,635.02
1987-05-221,3511,3611,2221,222423,8979,635.02
1987-05-211,3901,4401,3711,410966,60511,117.30
1987-05-201,2121,3811,1421,3811,660,34610,888.70
1987-05-191,1921,2911,1621,2021,666,3889,477.33
1987-05-181,1421,2711,1321,2021,036,0809,477.33
1987-05-151,1121,1921,0731,1622,278,5719,161.94
1987-05-149931,0739921,0731,761,0348,460.21
1987-05-13923973914973775,2987,671.75
1987-05-12914929904914441,0147,206.55
1987-05-11889924889914206,4117,206.55
1987-05-08914915883899418,8627,088.28
1987-05-07839914839914383,6227,206.55
1987-05-0683485483483946,3176,615.21
1987-05-0283484483484421,1446,654.63
1987-05-0184484483483939,2686,615.21
1987-04-3081484481484426,1796,654.63
1987-04-2883683981482462,4276,496.94
1987-04-2785485483483489,6126,575.78
1987-04-2581484481384439,2686,654.63
1987-04-2483483479879880,5506,291.94
1987-04-2382984082983445,3106,575.78
1987-04-2287588483983972,4956,615.21
1987-04-2181486581486561,4206,820.21
1987-04-2081482481482442,2896,496.94
1987-04-1783583581481457,3926,418.09
1987-04-1683984483483451,3516,575.78
1987-04-1583484283483946,3176,615.21
1987-04-1484584683483442,2896,575.78
1987-04-1385487584484444,3036,654.63
1987-04-10864894864874107,7366,891.17
1987-04-0986386385486336,2486,804.44
1987-04-08864864838838105,7226,607.32
1987-04-07894894854854120,8266,733.48
1987-04-06865904865894241,6517,048.86
1987-04-0487387386486543,2966,820.21
1987-04-03879879849854131,9016,733.48
1987-04-0282586482586480,5506,812.32
1987-04-0183583582082026,1796,465.40
1987-03-3183483481582447,3236,496.94
1987-03-30844844834844101,6956,654.63
1987-03-2884984982482426,1796,496.94
1987-03-2781385081385061,4206,701.94
1987-03-2681481981481427,1866,418.09
1987-03-2585985984384456,3856,654.63
1987-03-2485486585386054,3726,780.78
1987-03-23874874874874117,8056,891.17
1987-03-2082685982582995,6546,536.36
1987-03-1983884581482678,5376,512.71
1987-03-1889289284384377,5306,646.74
1987-03-1789390488288290,6196,954.25
1987-03-16913924903913262,7967,198.67
1987-03-13854894839894787,3817,048.86
1987-03-12874876843858239,6386,765.01
1987-03-11923923882882181,2396,954.25
1987-03-10894928889913423,8977,198.67
1987-03-09938939884924401,7457,285.40
1987-03-079399709329421,704,6497,427.32
1987-03-068359298359291,466,0187,324.82
1987-03-05785836785829610,1706,536.36
1987-03-0480482379579588,6066,268.28
1987-03-0381481479581386,5926,410.21
1987-03-02785828776828136,9366,528.48
1987-02-2876577576577513,0896,110.59
1987-02-2778578576576567,4616,031.74
1987-02-2682382479581472,4956,418.09
1987-02-25824824795824125,8606,496.94
1987-02-248248348148241,087,4316,496.94
1987-02-23818841809824294,0096,496.94
1987-02-20775824775818550,7646,449.63
1987-02-19785794775790178,2186,228.86
1987-02-1880480477577598,6746,110.59
1987-02-17755804750803358,4506,331.36
1987-02-1674576574575578,5375,952.90
1987-02-1375375373573532,2205,795.20
1987-02-1273076572676543,2966,031.74
1987-02-1073073071573086,5925,755.78
1987-02-0972573071571520,1385,637.51
1987-02-0773573672572515,1035,716.36
1987-02-0673773872572538,2615,716.36
1987-02-0573574573574547,3235,874.05
1987-02-0473075572573545,3105,795.20
1987-02-0374074073073022,1515,755.78
1987-02-0273076073076045,3105,992.32
1987-01-3174574574074054,3725,834.63
1987-01-3076876874574594,6475,874.05
1987-01-2975076574075842,2895,976.55
1987-01-2875075575075089,6125,913.47
1987-01-27785785755755131,9015,952.90
1987-01-26770785765783133,9156,173.67
1987-01-2476677576577064,4406,071.17
1987-01-23705761705757234,6035,968.67
1987-01-2272572570570520,1385,558.67
1987-01-2167069567069514,0965,479.82
1987-01-2068568567567513,0895,322.13
1987-01-1969569569069036,2485,440.40
1987-01-1671671770670617,1175,566.55
1987-01-1473573571571567,4615,637.51
1987-01-1373173672473623,1585,803.09
1987-01-1275575573473460,4135,787.32
1987-01-0977578076076066,4545,992.32
1987-01-0878579577477414,0966,102.71
1987-01-0779579578579523,1586,268.28
1987-01-0675681475681464,4406,418.09
1987-01-0575576575575627,1865,960.78

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