7992 セーラー万年筆(株) の時系列データ [1988年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1988-12-28	1,291	1,291	1,281	1,291	20,138	10,688.10
1988-12-27	1,291	1,321	1,271	1,291	27,186	10,688.10
1988-12-26	1,241	1,291	1,241	1,291	32,220	10,688.10
1988-12-24	1,172	1,241	1,162	1,241	42,289	10,274.10
1988-12-23	1,112	1,192	1,112	1,192	42,289	9,868.45
1988-12-22	1,142	1,142	1,112	1,112	8,055	9,206.14
1988-12-21	1,172	1,192	1,142	1,182	30,206	9,785.66
1988-12-20	1,142	1,202	1,142	1,182	56,385	9,785.66
1988-12-19	1,132	1,142	1,132	1,142	13,089	9,454.50
1988-12-16	1,102	1,102	1,102	1,102	5,034	9,123.35
1988-12-15	1,142	1,142	1,102	1,102	70,482	9,123.35
1988-12-14	1,122	1,122	1,122	1,122	1,007	9,288.93
1988-12-13	1,132	1,132	1,092	1,092	3,021	9,040.56
1988-12-12	1,152	1,152	1,152	1,152	5,034	9,537.29
1988-12-09	1,152	1,152	1,152	1,152	4,028	9,537.29
1988-12-08	1,073	1,092	1,053	1,092	53,365	9,040.56
1988-12-07	1,053	1,063	1,053	1,063	41,282	8,800.47
1988-12-06	1,092	1,092	1,043	1,073	36,248	8,883.26
1988-12-05	1,132	1,132	1,092	1,092	9,062	9,040.56
1988-12-03	1,142	1,152	1,132	1,142	6,041	9,454.50
1988-12-02	1,152	1,162	1,152	1,152	6,041	9,537.29
1988-12-01	1,132	1,142	1,092	1,142	32,220	9,454.50
1988-11-30	1,112	1,122	1,112	1,122	16,110	9,288.93
1988-11-29	1,073	1,073	1,063	1,063	11,076	8,800.47
1988-11-28	1,092	1,102	1,073	1,073	17,117	8,883.26
1988-11-26	1,083	1,083	1,073	1,073	8,055	8,883.26
1988-11-25	1,102	1,112	1,083	1,083	10,069	8,966.05
1988-11-24	1,102	1,102	1,102	1,102	7,048	9,123.35
1988-11-22	1,053	1,073	1,043	1,043	27,186	8,634.89
1988-11-21	1,083	1,083	1,063	1,063	10,069	8,800.47
1988-11-18	1,092	1,092	1,043	1,043	12,083	8,634.89
1988-11-17	1,043	1,092	1,043	1,092	5,034	9,040.56
1988-11-16	1,063	1,063	1,043	1,043	7,048	8,634.89
1988-11-15	1,073	1,073	1,063	1,063	10,069	8,800.47
1988-11-14	1,053	1,063	1,043	1,063	5,034	8,800.47
1988-11-11	1,043	1,053	1,033	1,053	7,048	8,717.68
1988-11-10	1,063	1,063	1,043	1,043	7,048	8,634.89
1988-11-09	1,043	1,043	1,023	1,023	4,028	8,469.31
1988-11-08	1,043	1,043	1,043	1,043	7,048	8,634.89
1988-11-07	1,092	1,092	1,043	1,043	5,034	8,634.89
1988-11-05	1,063	1,083	1,063	1,083	2,014	8,966.05
1988-11-04	1,092	1,092	1,063	1,063	6,041	8,800.47
1988-11-02	1,092	1,092	1,092	1,092	19,131	9,040.56
1988-11-01	1,083	1,102	1,083	1,092	12,083	9,040.56
1988-10-31	1,063	1,063	1,063	1,063	6,041	8,800.47
1988-10-29	1,023	1,023	1,023	1,023	6,041	8,469.31
1988-10-28	1,043	1,053	1,043	1,043	5,034	8,634.89
1988-10-27	993	1,053	993	1,053	79,544	8,717.68
1988-10-26	993	993	993	993	4,028	8,220.95
1988-10-25	993	993	993	993	8,055	8,220.95
1988-10-24	1,003	1,003	993	993	32,220	8,220.95
1988-10-22	1,013	1,013	993	1,003	19,131	8,303.74
1988-10-21	1,023	1,023	993	1,003	34,234	8,303.74
1988-10-20	1,043	1,043	1,013	1,013	7,048	8,386.53
1988-10-19	1,063	1,063	1,023	1,043	21,144	8,634.89
1988-10-18	1,003	1,073	1,003	1,063	52,358	8,800.47
1988-10-17	1,092	1,092	993	993	48,330	8,220.95
1988-10-14	1,122	1,122	1,092	1,102	25,172	9,123.35
1988-10-13	1,142	1,142	1,122	1,122	10,069	9,288.93
1988-10-12	1,162	1,162	1,152	1,152	7,048	9,537.29
1988-10-11	1,182	1,182	1,162	1,162	6,041	9,620.08
1988-10-07	1,182	1,182	1,152	1,172	10,069	9,702.87
1988-10-06	1,162	1,172	1,162	1,162	8,055	9,620.08
1988-10-05	1,162	1,162	1,162	1,162	1,007	9,620.08
1988-10-04	1,182	1,182	1,162	1,162	17,117	9,620.08
1988-10-03	1,192	1,212	1,172	1,182	13,089	9,785.66
1988-10-01	1,192	1,192	1,182	1,192	11,076	9,868.45
1988-09-30	1,212	1,212	1,192	1,192	18,124	9,868.45
1988-09-29	1,182	1,212	1,182	1,192	19,131	9,868.45
1988-09-28	1,192	1,192	1,172	1,172	18,124	9,702.87
1988-09-27	1,192	1,212	1,172	1,212	20,138	10,034
1988-09-26	1,202	1,232	1,202	1,232	17,117	10,199.60
1988-09-24	1,232	1,232	1,192	1,192	9,062	9,868.45
1988-09-22	1,281	1,281	1,232	1,232	16,110	10,199.60
1988-09-21	1,291	1,291	1,291	1,291	7,048	10,688.10
1988-09-20	1,301	1,301	1,291	1,291	100,688	10,688.10
1988-09-19	1,291	1,291	1,291	1,291	12,083	10,688.10
1988-09-16	1,311	1,321	1,291	1,291	5,034	10,688.10
1988-09-14	1,291	1,301	1,291	1,291	12,083	10,688.10
1988-09-13	1,291	1,311	1,291	1,311	28,193	10,853.60
1988-09-12	1,351	1,351	1,321	1,321	8,055	10,936.40
1988-09-09	1,301	1,351	1,291	1,351	14,096	11,184.80
1988-09-08	1,341	1,341	1,301	1,301	28,193	10,770.80
1988-09-07	1,361	1,361	1,341	1,351	14,096	11,184.80
1988-09-06	1,341	1,341	1,331	1,331	12,083	11,019.20
1988-09-05	1,390	1,390	1,321	1,331	20,138	11,019.20
1988-09-03	1,400	1,410	1,400	1,410	2,014	11,673.20
1988-09-02	1,361	1,361	1,361	1,361	3,021	11,267.60
1988-09-01	1,440	1,440	1,440	1,440	1,007	11,921.60
1988-08-31	1,520	1,520	1,490	1,490	9,062	12,335.60
1988-08-27	1,520	1,520	1,520	1,520	2,014	12,583.90
1988-08-26	1,520	1,520	1,520	1,520	15,103	12,583.90
1988-08-25	1,539	1,539	1,539	1,539	5,034	12,741.20
1988-08-24	1,569	1,569	1,539	1,559	20,138	12,906.80
1988-08-23	1,579	1,579	1,569	1,569	11,076	12,989.60
1988-08-22	1,549	1,589	1,529	1,589	35,241	13,155.20
1988-08-19	1,539	1,589	1,529	1,549	89,612	12,824
1988-08-18	1,480	1,539	1,420	1,539	245,679	12,741.20
1988-08-17	1,390	1,420	1,371	1,420	18,124	11,756
1988-08-15	1,390	1,390	1,390	1,390	1,007	11,507.70
1988-08-12	1,351	1,390	1,351	1,390	2,014	11,507.70
1988-08-11	1,351	1,351	1,351	1,351	1,007	11,184.80
1988-08-10	1,390	1,390	1,341	1,351	8,055	11,184.80
1988-08-08	1,351	1,390	1,351	1,390	2,014	11,507.70
1988-08-05	1,331	1,331	1,311	1,311	35,241	10,853.60
1988-08-04	1,381	1,381	1,291	1,351	47,323	11,184.80
1988-08-03	1,420	1,420	1,420	1,420	6,041	11,756
1988-08-02	1,470	1,470	1,470	1,470	18,124	12,170
1988-08-01	1,500	1,500	1,500	1,500	1,007	12,418.30
1988-07-30	1,390	1,490	1,381	1,490	20,138	12,335.60
1988-07-29	1,420	1,420	1,371	1,390	36,248	11,507.70
1988-07-28	1,390	1,390	1,390	1,390	5,034	11,507.70
1988-07-27	1,390	1,390	1,390	1,390	15,103	11,507.70
1988-07-26	1,390	1,390	1,390	1,390	6,041	11,507.70
1988-07-23	1,381	1,381	1,381	1,381	4,028	11,433.20
1988-07-22	1,400	1,410	1,390	1,390	7,048	11,507.70
1988-07-21	1,410	1,430	1,400	1,420	6,041	11,756
1988-07-20	1,420	1,420	1,420	1,420	1,007	11,756
1988-07-19	1,430	1,430	1,430	1,430	2,014	11,838.80
1988-07-18	1,480	1,480	1,440	1,440	3,021	11,921.60
1988-07-15	1,450	1,490	1,430	1,490	6,041	12,335.60
1988-07-14	1,470	1,470	1,450	1,450	2,014	12,004.40
1988-07-12	1,450	1,470	1,450	1,470	3,021	12,170
1988-07-11	1,430	1,430	1,430	1,430	3,021	11,838.80
1988-07-08	1,420	1,420	1,420	1,420	1,007	11,756
1988-07-07	1,440	1,440	1,381	1,390	86,592	11,507.70
1988-07-06	1,510	1,510	1,440	1,440	9,062	11,921.60
1988-07-05	1,529	1,529	1,529	1,529	1,007	12,658.40
1988-07-04	1,500	1,529	1,500	1,529	6,041	12,658.40
1988-07-02	1,480	1,480	1,480	1,480	5,034	12,252.80
1988-07-01	1,480	1,480	1,440	1,440	21,144	11,921.60
1988-06-30	1,500	1,520	1,400	1,400	15,103	11,590.50
1988-06-29	1,579	1,579	1,490	1,490	10,069	12,335.60
1988-06-28	1,589	1,589	1,589	1,589	6,041	13,155.20
1988-06-27	1,619	1,619	1,619	1,619	1,007	13,403.50
1988-06-25	1,490	1,589	1,490	1,589	83,571	13,155.20
1988-06-24	1,599	1,599	1,490	1,490	17,117	12,335.60
1988-06-23	1,569	1,708	1,569	1,589	1,423,729	13,155.20
1988-06-22	1,559	1,589	1,559	1,589	77,530	13,155.20
1988-06-21	1,549	1,549	1,539	1,539	20,138	12,741.20
1988-06-20	1,539	1,539	1,539	1,539	9,062	12,741.20
1988-06-17	1,500	1,520	1,500	1,520	18,124	12,583.90
1988-06-16	1,490	1,490	1,490	1,490	19,131	12,335.60
1988-06-15	1,470	1,490	1,470	1,490	14,096	12,335.60
1988-06-14	1,490	1,490	1,440	1,440	21,144	11,921.60
1988-06-13	1,549	1,549	1,520	1,539	13,089	12,741.20
1988-06-10	1,569	1,569	1,510	1,549	9,062	12,824
1988-06-09	1,559	1,569	1,549	1,569	14,096	12,989.60
1988-06-08	1,569	1,589	1,559	1,559	12,083	12,906.80
1988-06-07	1,589	1,589	1,579	1,589	40,275	13,155.20
1988-06-06	1,569	1,629	1,559	1,589	87,599	13,155.20
1988-06-04	1,559	1,579	1,549	1,579	43,296	13,072.40
1988-06-03	1,529	1,569	1,520	1,569	72,495	12,989.60
1988-06-02	1,539	1,539	1,510	1,529	48,330	12,658.40
1988-06-01	1,510	1,539	1,480	1,529	55,378	12,658.40
1988-05-31	1,470	1,520	1,470	1,520	54,372	12,583.90
1988-05-30	1,470	1,470	1,450	1,470	10,069	12,170
1988-05-28	1,470	1,480	1,470	1,480	15,103	12,252.80
1988-05-27	1,470	1,480	1,440	1,470	21,144	12,170
1988-05-26	1,460	1,490	1,460	1,480	21,144	12,252.80
1988-05-25	1,470	1,490	1,440	1,480	36,248	12,252.80
1988-05-24	1,460	1,490	1,460	1,490	64,440	12,335.60
1988-05-23	1,460	1,490	1,460	1,490	13,089	12,335.60
1988-05-20	1,480	1,490	1,470	1,490	15,103	12,335.60
1988-05-19	1,450	1,490	1,450	1,490	7,048	12,335.60
1988-05-18	1,490	1,490	1,440	1,490	10,069	12,335.60
1988-05-17	1,490	1,490	1,490	1,490	6,041	12,335.60
1988-05-16	1,549	1,569	1,490	1,490	19,131	12,335.60
1988-05-13	1,490	1,539	1,490	1,539	8,055	12,741.20
1988-05-12	1,440	1,440	1,440	1,440	26,179	11,921.60
1988-05-11	1,460	1,470	1,440	1,440	56,385	11,921.60
1988-05-10	1,480	1,480	1,450	1,460	250,713	12,087.20
1988-05-09	1,539	1,539	1,480	1,490	819,601	12,335.60
1988-05-07	1,549	1,549	1,529	1,549	22,151	12,824
1988-05-06	1,510	1,559	1,510	1,549	104,716	12,824
1988-05-02	1,510	1,539	1,490	1,539	9,062	12,741.20
1988-04-30	1,520	1,520	1,510	1,520	11,076	12,583.90
1988-04-28	1,490	1,529	1,490	1,520	77,530	12,583.90
1988-04-27	1,480	1,490	1,460	1,490	31,213	12,335.60
1988-04-26	1,490	1,510	1,480	1,490	21,144	12,335.60
1988-04-25	1,490	1,490	1,470	1,490	116,798	12,335.60
1988-04-23	1,490	1,490	1,480	1,490	6,041	12,335.60
1988-04-22	1,500	1,510	1,450	1,500	23,158	12,418.30
1988-04-21	1,520	1,529	1,500	1,510	5,034	12,501.10
1988-04-20	1,510	1,529	1,500	1,529	25,172	12,658.40
1988-04-19	1,520	1,529	1,510	1,520	13,089	12,583.90
1988-04-18	1,529	1,539	1,500	1,529	12,083	12,658.40
1988-04-15	1,539	1,539	1,500	1,529	41,282	12,658.40
1988-04-14	1,520	1,539	1,520	1,539	24,165	12,741.20
1988-04-13	1,539	1,559	1,500	1,520	36,248	12,583.90
1988-04-12	1,539	1,539	1,529	1,539	31,213	12,741.20
1988-04-11	1,569	1,569	1,529	1,539	27,186	12,741.20
1988-04-08	1,490	1,549	1,490	1,539	23,158	12,741.20
1988-04-07	1,559	1,569	1,470	1,470	36,248	12,170
1988-04-06	1,529	1,549	1,520	1,549	47,323	12,824
1988-04-05	1,520	1,520	1,520	1,520	28,193	12,583.90
1988-04-04	1,510	1,529	1,510	1,529	16,110	12,658.40
1988-04-02	1,520	1,520	1,520	1,520	12,083	12,583.90
1988-04-01	1,520	1,520	1,480	1,520	41,282	12,583.90
1988-03-31	1,529	1,529	1,529	1,529	13,089	12,658.40
1988-03-30	1,539	1,559	1,539	1,539	27,186	12,741.20
1988-03-29	1,559	1,559	1,539	1,539	102,702	12,741.20
1988-03-28	1,559	1,569	1,559	1,559	28,193	12,906.80
1988-03-26	1,559	1,569	1,559	1,559	32,220	12,906.80
1988-03-25	1,510	1,639	1,500	1,619	1,060,245	13,403.50
1988-03-24	1,510	1,510	1,490	1,500	382,615	12,418.30
1988-03-23	1,490	1,510	1,470	1,510	29,200	12,501.10
1988-03-22	1,529	1,539	1,490	1,490	44,303	12,335.60
1988-03-18	1,520	1,589	1,520	1,529	356,436	12,658.40
1988-03-17	1,450	1,510	1,440	1,510	419,869	12,501.10
1988-03-16	1,341	1,470	1,341	1,450	419,869	12,004.40
1988-03-15	1,301	1,351	1,301	1,351	204,397	11,184.80
1988-03-14	1,341	1,341	1,321	1,321	6,041	10,936.40
1988-03-11	1,351	1,351	1,351	1,351	1,007	11,184.80
1988-03-10	1,390	1,390	1,390	1,390	7,048	11,507.70
1988-03-09	1,400	1,400	1,400	1,400	5,034	11,590.50
1988-03-08	1,410	1,410	1,410	1,410	13,089	11,673.20
1988-03-07	1,450	1,450	1,430	1,430	15,103	11,838.80
1988-03-05	1,390	1,450	1,390	1,440	52,358	11,921.60
1988-03-04	1,420	1,420	1,381	1,390	24,165	11,507.70
1988-03-03	1,331	1,390	1,321	1,390	169,156	11,507.70
1988-03-02	1,341	1,341	1,321	1,321	11,076	10,936.40
1988-03-01	1,341	1,341	1,311	1,341	24,165	11,102
1988-02-29	1,390	1,390	1,390	1,390	5,034	11,507.70
1988-02-27	1,341	1,341	1,331	1,341	15,103	11,102
1988-02-26	1,351	1,351	1,311	1,341	16,110	11,102
1988-02-25	1,351	1,361	1,341	1,341	15,103	11,102
1988-02-24	1,420	1,420	1,351	1,351	16,110	11,184.80
1988-02-23	1,390	1,440	1,390	1,440	55,378	11,921.60
1988-02-22	1,390	1,390	1,390	1,390	47,323	11,507.70
1988-02-19	1,400	1,400	1,390	1,390	8,055	11,507.70
1988-02-18	1,460	1,460	1,400	1,400	8,055	11,590.50
1988-02-17	1,470	1,470	1,460	1,460	10,069	12,087.20
1988-02-16	1,470	1,490	1,460	1,480	44,303	12,252.80
1988-02-15	1,480	1,480	1,460	1,470	82,564	12,170
1988-02-12	1,480	1,490	1,470	1,490	21,144	12,335.60
1988-02-10	1,480	1,490	1,470	1,490	20,138	12,335.60
1988-02-09	1,470	1,480	1,450	1,480	21,144	12,252.80
1988-02-08	1,460	1,539	1,460	1,470	279,913	12,170
1988-02-06	1,440	1,440	1,420	1,440	35,241	11,921.60
1988-02-05	1,450	1,450	1,430	1,430	25,172	11,838.80
1988-02-04	1,450	1,470	1,440	1,440	41,282	11,921.60
1988-02-03	1,450	1,450	1,450	1,450	8,055	12,004.40
1988-02-02	1,549	1,569	1,470	1,470	166,135	12,170
1988-02-01	1,420	1,559	1,400	1,559	639,369	12,906.80
1988-01-30	1,420	1,430	1,400	1,430	20,138	11,838.80
1988-01-29	1,400	1,420	1,390	1,420	55,378	11,756
1988-01-28	1,410	1,410	1,390	1,400	40,275	11,590.50
1988-01-27	1,420	1,420	1,381	1,410	102,702	11,673.20
1988-01-26	1,420	1,430	1,410	1,430	40,275	11,838.80
1988-01-25	1,420	1,440	1,410	1,440	42,289	11,921.60
1988-01-23	1,440	1,450	1,420	1,420	48,330	11,756
1988-01-22	1,420	1,440	1,400	1,440	102,702	11,921.60
1988-01-21	1,420	1,420	1,390	1,420	79,544	11,756
1988-01-20	1,430	1,440	1,390	1,420	90,619	11,756
1988-01-19	1,440	1,470	1,420	1,420	172,177	11,756
1988-01-18	1,430	1,440	1,381	1,420	223,528	11,756
1988-01-14	1,341	1,410	1,331	1,410	288,975	11,673.20
1988-01-13	1,371	1,371	1,311	1,311	130,894	10,853.60
1988-01-12	1,232	1,371	1,232	1,341	137,943	11,102
1988-01-11	1,251	1,291	1,241	1,241	59,406	10,274.10
1988-01-08	1,172	1,251	1,172	1,241	19,131	10,274.10
1988-01-07	1,182	1,192	1,172	1,172	18,124	9,702.87
1988-01-06	1,202	1,202	1,182	1,202	27,186	9,951.24
1988-01-05	1,232	1,261	1,192	1,192	36,248	9,868.45
1988-01-04	1,232	1,232	1,232	1,232	4,028	10,199.60

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