7992 セーラー万年筆(株) の時系列データ [1989年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1989-12-29	1,192	1,241	1,192	1,202	62,427	9,951.24
1989-12-28	1,142	1,152	1,122	1,152	32,220	9,537.29
1989-12-27	1,142	1,142	1,122	1,132	42,289	9,371.71
1989-12-26	1,132	1,142	1,132	1,132	20,138	9,371.71
1989-12-25	1,172	1,172	1,122	1,122	26,179	9,288.93
1989-12-22	1,172	1,172	1,152	1,152	24,165	9,537.29
1989-12-21	1,172	1,192	1,152	1,192	22,151	9,868.45
1989-12-20	1,172	1,212	1,162	1,192	16,110	9,868.45
1989-12-19	1,192	1,192	1,172	1,192	36,248	9,868.45
1989-12-18	1,172	1,192	1,172	1,192	20,138	9,868.45
1989-12-15	1,182	1,182	1,152	1,152	32,220	9,537.29
1989-12-14	1,232	1,232	1,172	1,172	33,227	9,702.87
1989-12-13	1,241	1,261	1,222	1,232	53,365	10,199.60
1989-12-12	1,212	1,281	1,192	1,251	182,245	10,356.90
1989-12-11	1,162	1,192	1,152	1,192	47,323	9,868.45
1989-12-08	1,152	1,182	1,152	1,152	31,213	9,537.29
1989-12-07	1,152	1,162	1,152	1,162	10,069	9,620.08
1989-12-06	1,142	1,142	1,132	1,132	14,096	9,371.71
1989-12-05	1,142	1,152	1,132	1,142	21,144	9,454.50
1989-12-04	1,152	1,152	1,142	1,142	8,055	9,454.50
1989-12-01	1,152	1,152	1,132	1,132	9,062	9,371.71
1989-11-30	1,152	1,152	1,152	1,152	14,096	9,537.29
1989-11-29	1,172	1,172	1,152	1,152	9,062	9,537.29
1989-11-28	1,152	1,152	1,142	1,152	18,124	9,537.29
1989-11-27	1,122	1,142	1,112	1,142	62,427	9,454.50
1989-11-24	1,122	1,122	1,112	1,122	8,055	9,288.93
1989-11-22	1,122	1,132	1,092	1,112	27,186	9,206.14
1989-11-21	1,112	1,112	1,102	1,102	17,117	9,123.35
1989-11-20	1,122	1,122	1,112	1,112	9,062	9,206.14
1989-11-17	1,112	1,112	1,102	1,102	5,034	9,123.35
1989-11-16	1,122	1,122	1,102	1,112	10,069	9,206.14
1989-11-15	1,142	1,142	1,092	1,122	58,399	9,288.93
1989-11-14	1,112	1,142	1,112	1,142	7,048	9,454.50
1989-11-13	1,112	1,122	1,112	1,122	5,034	9,288.93
1989-11-10	1,122	1,122	1,092	1,122	18,124	9,288.93
1989-11-09	1,122	1,122	1,092	1,102	31,213	9,123.35
1989-11-08	1,132	1,132	1,112	1,112	33,227	9,206.14
1989-11-07	1,152	1,152	1,122	1,122	14,096	9,288.93
1989-11-06	1,142	1,162	1,142	1,152	27,186	9,537.29
1989-11-02	1,132	1,152	1,132	1,152	6,041	9,537.29
1989-11-01	1,142	1,142	1,122	1,122	30,206	9,288.93
1989-10-31	1,142	1,142	1,142	1,142	27,186	9,454.50
1989-10-30	1,162	1,162	1,162	1,162	152,039	9,620.08
1989-10-27	1,182	1,182	1,172	1,172	9,062	9,702.87
1989-10-26	1,172	1,172	1,172	1,172	18,124	9,702.87
1989-10-25	1,162	1,162	1,142	1,142	366,505	9,454.50
1989-10-24	1,182	1,192	1,142	1,142	39,268	9,454.50
1989-10-23	1,202	1,202	1,182	1,182	10,069	9,785.66
1989-10-20	1,172	1,182	1,172	1,182	12,083	9,785.66
1989-10-19	1,152	1,182	1,132	1,142	52,358	9,454.50
1989-10-18	1,182	1,182	1,142	1,172	24,165	9,702.87
1989-10-17	1,172	1,172	1,172	1,172	4,028	9,702.87
1989-10-16	1,152	1,172	1,142	1,152	13,089	9,537.29
1989-10-13	1,192	1,192	1,172	1,172	13,089	9,702.87
1989-10-12	1,172	1,192	1,172	1,192	329,250	9,868.45
1989-10-11	1,251	1,251	1,182	1,182	37,255	9,785.66
1989-10-09	1,251	1,261	1,232	1,232	50,344	10,199.60
1989-10-06	1,261	1,281	1,222	1,232	127,874	10,199.60
1989-10-05	1,241	1,261	1,222	1,241	317,167	10,274.10
1989-10-04	1,172	1,222	1,162	1,222	160,094	10,116.80
1989-10-03	1,142	1,172	1,132	1,172	15,103	9,702.87
1989-10-02	1,132	1,152	1,132	1,132	18,124	9,371.71
1989-09-29	1,142	1,152	1,142	1,142	23,158	9,454.50
1989-09-28	1,152	1,152	1,142	1,142	11,076	9,454.50
1989-09-27	1,172	1,192	1,142	1,192	50,344	9,868.45
1989-09-26	1,122	1,162	1,122	1,162	33,227	9,620.08
1989-09-25	1,122	1,142	1,122	1,142	19,131	9,454.50
1989-09-21	1,132	1,132	1,122	1,122	24,165	9,288.93
1989-09-20	1,122	1,132	1,122	1,122	98,674	9,288.93
1989-09-19	1,122	1,122	1,122	1,122	9,062	9,288.93
1989-09-18	1,122	1,122	1,112	1,112	12,083	9,206.14
1989-09-14	1,112	1,112	1,102	1,102	18,124	9,123.35
1989-09-13	1,132	1,132	1,112	1,112	6,041	9,206.14
1989-09-12	1,142	1,142	1,122	1,122	5,034	9,288.93
1989-09-11	1,132	1,142	1,112	1,142	30,206	9,454.50
1989-09-08	1,122	1,132	1,112	1,112	16,110	9,206.14
1989-09-07	1,122	1,132	1,112	1,132	27,186	9,371.71
1989-09-06	1,132	1,132	1,122	1,122	27,186	9,288.93
1989-09-05	1,142	1,172	1,142	1,142	40,275	9,454.50
1989-09-04	1,172	1,192	1,152	1,162	222,521	9,620.08
1989-09-01	1,083	1,192	1,083	1,162	711,865	9,620.08
1989-08-31	1,092	1,112	1,083	1,083	44,303	8,966.05
1989-08-30	1,102	1,102	1,083	1,083	42,289	8,966.05
1989-08-28	1,132	1,132	1,112	1,112	20,138	9,206.14
1989-08-25	1,132	1,132	1,112	1,112	20,138	9,206.14
1989-08-24	1,102	1,122	1,102	1,112	16,110	9,206.14
1989-08-23	1,102	1,102	1,092	1,102	21,144	9,123.35
1989-08-22	1,132	1,132	1,102	1,102	13,089	9,123.35
1989-08-21	1,122	1,132	1,112	1,132	19,131	9,371.71
1989-08-18	1,092	1,122	1,092	1,122	22,151	9,288.93
1989-08-17	1,092	1,092	1,092	1,092	5,034	9,040.56
1989-08-16	1,102	1,102	1,092	1,092	11,076	9,040.56
1989-08-15	1,112	1,112	1,092	1,102	9,062	9,123.35
1989-08-14	1,142	1,142	1,092	1,122	22,151	9,288.93
1989-08-11	1,122	1,132	1,083	1,122	248,700	9,288.93
1989-08-10	1,092	1,142	1,083	1,142	59,406	9,454.50
1989-08-09	1,083	1,092	1,083	1,083	36,248	8,966.05
1989-08-08	1,073	1,083	1,063	1,083	9,062	8,966.05
1989-08-07	1,083	1,092	1,063	1,073	20,138	8,883.26
1989-08-04	1,083	1,092	1,073	1,092	26,179	9,040.56
1989-08-03	1,063	1,092	1,053	1,073	26,179	8,883.26
1989-08-02	1,053	1,063	1,053	1,053	35,241	8,717.68
1989-08-01	1,053	1,053	1,053	1,053	22,151	8,717.68
1989-07-31	1,083	1,083	1,053	1,053	9,062	8,717.68
1989-07-27	1,092	1,092	1,083	1,092	10,069	9,040.56
1989-07-26	1,092	1,092	1,092	1,092	12,083	9,040.56
1989-07-25	1,053	1,073	1,043	1,043	27,186	8,634.89
1989-07-21	1,053	1,053	1,053	1,053	5,034	8,717.68
1989-07-20	1,053	1,053	1,053	1,053	5,034	8,717.68
1989-07-19	1,053	1,053	1,053	1,053	3,021	8,717.68
1989-07-18	1,063	1,063	1,043	1,053	49,337	8,717.68
1989-07-17	1,063	1,073	1,053	1,053	10,069	8,717.68
1989-07-14	1,073	1,073	1,043	1,043	31,213	8,634.89
1989-07-13	1,053	1,063	1,053	1,063	17,117	8,800.47
1989-07-12	1,073	1,073	1,053	1,053	33,227	8,717.68
1989-07-11	1,063	1,063	1,043	1,063	51,351	8,800.47
1989-07-10	1,073	1,073	1,063	1,073	16,110	8,883.26
1989-07-07	1,073	1,073	1,063	1,063	11,076	8,800.47
1989-07-06	1,073	1,073	1,053	1,063	20,138	8,800.47
1989-07-05	1,073	1,073	1,053	1,063	17,117	8,800.47
1989-07-04	1,073	1,083	1,053	1,083	3,021	8,966.05
1989-07-03	1,083	1,083	1,073	1,073	6,041	8,883.26
1989-06-30	1,043	1,043	1,043	1,043	14,096	8,634.89
1989-06-29	1,063	1,063	1,043	1,053	9,062	8,717.68
1989-06-28	1,063	1,063	1,063	1,063	12,083	8,800.47
1989-06-27	1,043	1,073	1,043	1,063	36,248	8,800.47
1989-06-26	1,053	1,063	1,053	1,063	15,103	8,800.47
1989-06-23	1,053	1,053	1,043	1,043	16,110	8,634.89
1989-06-22	1,053	1,053	1,043	1,053	36,248	8,717.68
1989-06-21	1,053	1,053	1,053	1,053	7,048	8,717.68
1989-06-19	1,073	1,073	1,053	1,073	4,028	8,883.26
1989-06-16	1,073	1,073	1,073	1,073	2,014	8,883.26
1989-06-15	1,073	1,073	1,053	1,073	6,041	8,883.26
1989-06-14	1,053	1,053	1,053	1,053	5,034	8,717.68
1989-06-13	1,043	1,073	1,043	1,063	28,193	8,800.47
1989-06-12	1,092	1,092	1,073	1,073	16,110	8,883.26
1989-06-09	1,083	1,083	1,083	1,083	3,021	8,966.05
1989-06-08	1,092	1,092	1,083	1,083	2,014	8,966.05
1989-06-07	1,102	1,102	1,092	1,092	7,048	9,040.56
1989-06-06	1,112	1,112	1,102	1,102	5,034	9,123.35
1989-06-05	1,092	1,092	1,092	1,092	50,344	9,040.56
1989-06-01	1,122	1,122	1,122	1,122	5,034	9,288.93
1989-05-31	1,092	1,122	1,092	1,122	14,096	9,288.93
1989-05-29	1,102	1,132	1,092	1,092	10,069	9,040.56
1989-05-26	1,102	1,102	1,102	1,102	1,007	9,123.35
1989-05-25	1,102	1,112	1,092	1,092	10,069	9,040.56
1989-05-24	1,102	1,102	1,102	1,102	3,021	9,123.35
1989-05-22	1,112	1,112	1,092	1,092	15,103	9,040.56
1989-05-19	1,122	1,122	1,092	1,122	11,076	9,288.93
1989-05-15	1,132	1,132	1,132	1,132	2,014	9,371.71
1989-05-12	1,102	1,102	1,092	1,092	11,076	9,040.56
1989-05-11	1,122	1,132	1,092	1,092	5,034	9,040.56
1989-05-10	1,132	1,132	1,132	1,132	4,028	9,371.71
1989-05-09	1,132	1,132	1,102	1,102	4,028	9,123.35
1989-05-08	1,142	1,142	1,122	1,122	4,028	9,288.93
1989-05-02	1,132	1,142	1,122	1,142	9,062	9,454.50
1989-05-01	1,122	1,132	1,102	1,132	6,041	9,371.71
1989-04-28	1,073	1,112	1,073	1,083	9,062	8,966.05
1989-04-27	1,092	1,092	1,043	1,053	45,310	8,717.68
1989-04-26	1,092	1,092	1,092	1,092	3,021	9,040.56
1989-04-25	1,092	1,092	1,092	1,092	8,055	9,040.56
1989-04-24	1,162	1,162	1,142	1,152	7,048	9,537.29
1989-04-21	1,152	1,212	1,152	1,192	89,612	9,868.45
1989-04-20	1,073	1,132	1,063	1,132	16,110	9,371.71
1989-04-19	1,122	1,122	1,053	1,053	11,076	8,717.68
1989-04-18	1,092	1,142	1,092	1,122	14,096	9,288.93
1989-04-17	1,083	1,092	1,073	1,092	14,096	9,040.56
1989-04-14	1,053	1,073	1,053	1,073	8,055	8,883.26
1989-04-13	1,043	1,043	1,043	1,043	30,206	8,634.89
1989-04-12	1,053	1,053	1,043	1,043	8,055	8,634.89
1989-04-11	1,073	1,073	1,073	1,073	1,007	8,883.26
1989-04-10	1,083	1,083	1,043	1,043	17,117	8,634.89
1989-04-07	1,063	1,073	1,043	1,063	31,213	8,800.47
1989-04-06	1,053	1,083	1,053	1,083	7,048	8,966.05
1989-04-05	1,053	1,053	1,043	1,043	10,069	8,634.89
1989-04-04	1,053	1,063	1,053	1,063	5,034	8,800.47
1989-04-03	1,063	1,063	1,063	1,063	10,069	8,800.47
1989-03-31	1,063	1,063	1,063	1,063	11,076	8,800.47
1989-03-30	1,053	1,073	1,053	1,063	3,021	8,800.47
1989-03-29	1,063	1,063	1,043	1,043	19,131	8,634.89
1989-03-28	1,063	1,083	1,063	1,063	9,062	8,800.47
1989-03-27	1,043	1,063	1,043	1,063	36,248	8,800.47
1989-03-24	1,063	1,063	1,043	1,043	29,200	8,634.89
1989-03-23	1,073	1,073	1,043	1,043	10,069	8,634.89
1989-03-20	1,102	1,112	1,092	1,112	21,144	9,206.14
1989-03-17	1,073	1,142	1,073	1,142	9,062	9,454.50
1989-03-16	1,083	1,092	1,073	1,092	15,103	9,040.56
1989-03-15	1,053	1,092	1,053	1,083	14,096	8,966.05
1989-03-14	1,083	1,083	1,053	1,053	13,089	8,717.68
1989-03-13	1,083	1,083	1,083	1,083	3,021	8,966.05
1989-03-10	1,102	1,102	1,092	1,092	5,034	9,040.56
1989-03-09	1,112	1,112	1,092	1,092	12,083	9,040.56
1989-03-08	1,102	1,102	1,092	1,092	13,089	9,040.56
1989-03-07	1,102	1,102	1,092	1,092	5,034	9,040.56
1989-03-06	1,122	1,122	1,092	1,092	12,083	9,040.56
1989-03-03	1,092	1,102	1,092	1,102	11,076	9,123.35
1989-03-02	1,122	1,142	1,092	1,122	53,365	9,288.93
1989-03-01	1,142	1,142	1,142	1,142	11,076	9,454.50
1989-02-28	1,092	1,122	1,092	1,102	260,782	9,123.35
1989-02-27	1,152	1,162	1,092	1,092	48,330	9,040.56
1989-02-23	1,142	1,142	1,092	1,092	105,722	9,040.56
1989-02-22	1,212	1,212	1,092	1,092	1,054,204	9,040.56
1989-02-21	1,112	1,212	1,092	1,212	42,289	10,034
1989-02-20	1,122	1,122	1,112	1,112	39,268	9,206.14
1989-02-17	1,132	1,132	1,102	1,102	8,055	9,123.35
1989-02-16	1,142	1,142	1,132	1,132	8,055	9,371.71
1989-02-15	1,152	1,152	1,132	1,142	10,069	9,454.50
1989-02-14	1,142	1,152	1,142	1,142	9,062	9,454.50
1989-02-13	1,162	1,162	1,142	1,152	6,041	9,537.29
1989-02-10	1,172	1,182	1,152	1,152	14,096	9,537.29
1989-02-09	1,182	1,192	1,172	1,182	18,124	9,785.66
1989-02-08	1,172	1,192	1,172	1,172	140,963	9,702.87
1989-02-07	1,192	1,192	1,172	1,172	10,069	9,702.87
1989-02-06	1,192	1,192	1,192	1,192	2,014	9,868.45
1989-02-03	1,212	1,232	1,172	1,172	18,124	9,702.87
1989-02-02	1,192	1,212	1,172	1,212	18,124	10,034
1989-02-01	1,202	1,212	1,202	1,212	3,021	10,034
1989-01-31	1,202	1,202	1,192	1,192	14,096	9,868.45
1989-01-30	1,232	1,232	1,172	1,172	7,048	9,702.87
1989-01-28	1,232	1,241	1,222	1,232	10,069	10,199.60
1989-01-27	1,192	1,241	1,192	1,241	9,062	10,274.10
1989-01-26	1,182	1,182	1,172	1,172	3,021	9,702.87
1989-01-25	1,202	1,202	1,172	1,172	11,076	9,702.87
1989-01-24	1,172	1,182	1,172	1,182	6,041	9,785.66
1989-01-18	1,232	1,261	1,212	1,261	14,096	10,439.70
1989-01-17	1,271	1,271	1,251	1,251	2,014	10,356.90
1989-01-13	1,232	1,271	1,232	1,271	12,083	10,522.50
1989-01-12	1,241	1,241	1,241	1,241	2,014	10,274.10
1989-01-11	1,241	1,241	1,241	1,241	2,014	10,274.10
1989-01-10	1,251	1,251	1,241	1,241	3,021	10,274.10
1989-01-06	1,192	1,232	1,192	1,232	5,034	10,199.60
1989-01-05	1,251	1,251	1,251	1,251	3,021	10,356.90
1989-01-04	1,291	1,291	1,281	1,291	12,083	10,688.10

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