1. HOME >
  2. 株価時系列 >
  3. 7992 >
  4. 1990年

7992 セーラー万年筆(株) の時系列データ [1990年度]

日付始値高値安値終値出来高調整後終値
1990-12-271,2911,3111,2911,3116,04110,853.60
1990-12-201,3611,3811,3511,3815,03411,433.20
1990-12-191,3901,3901,3811,38118,12411,433.20
1990-12-181,3901,4101,3901,39013,08911,507.70
1990-12-171,4101,4101,3901,39016,11011,507.70
1990-12-141,3901,3901,3901,39012,08311,507.70
1990-12-131,3901,3901,3901,3909,06211,507.70
1990-12-121,4201,4201,3901,39014,09611,507.70
1990-12-111,4301,4301,4101,42011,07611,756
1990-12-101,4801,4801,4801,4802,01412,252.80
1990-12-071,4001,4601,4001,46020,13812,087.20
1990-12-061,2911,4401,2911,440124,85311,921.60
1990-12-041,3711,3711,3711,3715,03411,350.40
1990-12-031,3811,3901,3711,381169,15611,433.20
1990-11-301,3111,3811,3111,38143,29611,433.20
1990-11-291,4301,4601,3901,390202,38311,507.70
1990-11-281,4101,4901,3901,450287,96812,004.40
1990-11-271,3901,3901,3511,39019,13111,507.70
1990-11-261,4301,4701,4101,410160,09411,673.20
1990-11-221,4101,4701,4101,420160,09411,756
1990-11-211,4001,4201,4001,41011,07611,673.20
1990-11-201,4201,4601,4201,4607,04812,087.20
1990-11-191,4301,4801,4001,48018,12412,252.80
1990-11-161,4701,4801,4201,46013,08912,087.20
1990-11-151,5291,5291,5291,5294,02812,658.40
1990-11-141,4701,5201,4301,52021,14412,583.90
1990-11-131,5001,5001,4901,4907,04812,335.60
1990-11-091,4701,4701,4701,4705,03412,170
1990-11-081,4801,5001,4801,5003,02112,418.30
1990-11-071,4701,5101,4701,5106,04112,501.10
1990-11-061,5591,5591,4701,54913,08912,824
1990-11-051,5101,5691,4901,56917,11712,989.60
1990-11-021,5991,5991,5691,5695,03412,989.60
1990-10-311,5591,6091,5391,60963,43313,320.70
1990-10-291,5891,5891,5491,5894,02813,155.20
1990-10-261,5791,6391,5791,60947,32313,320.70
1990-10-241,5001,5891,5001,58932,22013,155.20
1990-10-231,5591,5591,5591,55915,10312,906.80
1990-10-221,4801,5591,4801,54914,09612,824
1990-10-191,5891,5891,5101,51022,15112,501.10
1990-10-181,5001,5891,5001,58927,18613,155.20
1990-10-171,5491,5491,5491,5495,03412,824
1990-10-161,5201,5791,5201,57928,19313,072.40
1990-10-151,6191,6191,6091,61920,13813,403.50
1990-10-121,6191,6291,6191,61963,43313,403.50
1990-10-111,6191,6491,6091,64933,22713,651.90
1990-10-091,6781,7281,6191,70886,59214,140.40
1990-10-081,5891,6881,5591,68865,44713,974.80
1990-10-051,4401,5991,4401,599154,05313,238
1990-10-041,4601,4901,4601,460130,89412,087.20
1990-10-031,3611,5101,3611,51044,30312,501.10
1990-10-021,4801,4801,4201,4209,06211,756
1990-09-281,5291,5491,5201,539121,83312,741.20
1990-09-271,4801,5891,4801,589250,71313,155.20
1990-09-261,4801,5201,4401,51052,35812,501.10
1990-09-251,4101,5391,3901,53942,28912,741.20
1990-09-211,4401,4401,3901,44018,12411,921.60
1990-09-201,4901,4901,4801,4808,05512,252.80
1990-09-191,5101,5101,4801,49018,12412,335.60
1990-09-181,4701,5391,4301,53927,18612,741.20
1990-09-171,5391,5391,5001,50023,15812,418.30
1990-09-141,5391,5691,5001,56984,57812,989.60
1990-09-131,5291,5391,4901,53947,32312,741.20
1990-09-121,4201,5491,3511,539360,46312,741.20
1990-09-111,3901,4201,3711,42028,19311,756
1990-09-101,3211,3211,2711,31191,62610,853.60
1990-09-071,3811,3811,2911,31140,27510,853.60
1990-09-061,3901,3901,3611,36116,11011,267.60
1990-09-051,4601,4901,4501,49047,32312,335.60
1990-09-041,4601,4901,4401,49026,17912,335.60
1990-09-031,5101,5101,4201,51032,22012,501.10
1990-08-311,4001,5001,4001,50059,40612,418.30
1990-08-301,4301,4301,3611,39011,07611,507.70
1990-08-291,4801,4801,4401,47015,10312,170
1990-08-281,5491,5491,4501,46084,57812,087.20
1990-08-271,3901,4501,3901,45056,38512,004.40
1990-08-241,3901,4101,3311,37132,22011,350.40
1990-08-231,4201,4901,3311,440106,72911,921.60
1990-08-221,5201,5201,4101,49038,26112,335.60
1990-08-211,5391,5391,4901,49013,08912,335.60
1990-08-201,4501,5691,4501,56918,12412,989.60
1990-08-171,4901,4901,4201,48038,26112,252.80
1990-08-161,5291,5391,4801,52011,07612,583.90
1990-08-151,5201,5291,4701,52915,10312,658.40
1990-08-141,4701,4701,4701,4706,04112,170
1990-08-131,4801,4901,4501,47011,07612,170
1990-08-101,5391,5391,4601,47037,25512,170
1990-08-091,5391,5391,5201,52019,13112,583.90
1990-08-081,5791,5791,5591,57919,13113,072.40
1990-08-071,4701,5891,4701,58964,44013,155.20
1990-08-061,6391,6391,5101,58928,19313,155.20
1990-08-031,6981,6981,6391,66933,22713,817.50
1990-08-021,6881,7181,6691,66938,26113,817.50
1990-08-011,6881,7381,6691,73845,31014,388.70
1990-07-311,6881,7081,6491,68889,61213,974.80
1990-07-301,6781,7081,6781,68818,12413,974.80
1990-07-271,6881,6881,6691,68816,11013,974.80
1990-07-261,7181,7181,6691,6695,03413,817.50
1990-07-251,7181,7281,6881,71814,09614,223.10
1990-07-241,6981,7381,6591,71827,18614,223.10
1990-07-231,6881,7381,6881,73815,10314,388.70
1990-07-201,7681,7681,7381,74823,15814,471.50
1990-07-191,7981,8371,7881,837176,20415,208.30
1990-07-181,7681,8371,6881,837226,54815,208.30
1990-07-171,6981,7981,6981,748183,25214,471.50
1990-07-161,6491,6881,6391,688111,76413,974.80
1990-07-131,6981,6981,6491,66959,40613,817.50
1990-07-121,6881,6981,6391,69878,53714,057.60
1990-07-111,6981,7281,6491,68894,64713,974.80
1990-07-101,7381,7481,6691,678100,68813,892
1990-07-091,7781,7781,7281,73836,24814,388.70
1990-07-061,7781,7881,7481,78851,35114,802.70
1990-07-051,8081,8271,7681,78845,31014,802.70
1990-07-041,7881,8171,7481,81767,46115,042.80
1990-07-031,7881,7881,7581,75848,33014,554.30
1990-07-021,7681,8371,7481,837113,77815,208.30
1990-06-291,8571,8571,7781,778130,89414,719.90
1990-06-281,7781,8471,7781,8471,295,85615,291.10
1990-06-271,6591,7481,6391,74872,49514,471.50
1990-06-261,6391,6591,6391,65934,23413,734.70
1990-06-251,6781,6781,6491,64918,12413,651.90
1990-06-221,6881,6881,6491,68837,25513,974.80
1990-06-211,6691,6881,6391,68834,23413,974.80
1990-06-201,6881,6881,6391,68825,17213,974.80
1990-06-191,6881,6881,6491,68836,24813,974.80
1990-06-181,7481,7481,6881,68813,08913,974.80
1990-06-151,6881,7681,6881,708106,72914,140.40
1990-06-141,6391,7181,6391,708110,75714,140.40
1990-06-131,7081,7381,6691,66979,54413,817.50
1990-06-121,7281,7481,7081,71871,48914,223.10
1990-06-111,7381,7481,6881,748208,42414,471.50
1990-06-081,7181,8081,6881,718309,11214,223.10
1990-06-071,7281,7281,6881,708128,88114,140.40
1990-06-061,7381,7681,7281,738163,11514,388.70
1990-06-051,7081,7681,7081,748235,61014,471.50
1990-06-041,7281,7381,6881,718164,12214,223.10
1990-06-011,7081,7381,5891,7381,392,51614,388.70
1990-05-311,5891,7381,5891,649473,23413,651.90
1990-05-301,5201,5891,5201,589217,48613,155.20
1990-05-291,4301,5491,4301,51074,50912,501.10
1990-05-281,3611,4601,3411,46072,49512,087.20
1990-05-251,4501,4701,3811,38141,28211,433.20
1990-05-241,4501,4701,4201,47029,20012,170
1990-05-231,4701,4701,4501,45019,13112,004.40
1990-05-221,4901,4901,4701,4906,04112,335.60
1990-05-211,4501,5201,4401,49044,30312,335.60
1990-05-181,4601,4901,4601,47025,17212,170
1990-05-171,5001,5391,4901,49044,30312,335.60
1990-05-161,4901,5391,4901,52957,39212,658.40
1990-05-151,4501,5101,4501,51054,37212,501.10
1990-05-141,4701,4801,4501,47021,14412,170
1990-05-111,4701,4901,4701,49060,41312,335.60
1990-05-101,4801,5101,4801,50059,40612,418.30
1990-05-091,5101,5101,4401,51038,26112,501.10
1990-05-081,5201,5391,5001,53928,19312,741.20
1990-05-071,5001,5491,5001,54969,47512,824
1990-05-021,5591,5791,5101,51029,20012,501.10
1990-05-011,5391,5891,5201,58939,26813,155.20
1990-04-271,5691,5891,5101,569179,22512,989.60
1990-04-261,3811,5891,3611,589461,15113,155.20
1990-04-251,3901,4201,3901,40022,15111,590.50
1990-04-241,4101,4301,4001,43016,11011,838.80
1990-04-231,4301,4301,4301,4304,02811,838.80
1990-04-201,4301,4701,4101,47028,19312,170
1990-04-191,4301,4701,3901,450137,94312,004.40
1990-04-181,3711,4201,3711,42013,08911,756
1990-04-171,3901,3901,3901,3902,01411,507.70
1990-04-161,3611,4401,3411,43034,23411,838.80
1990-04-131,3711,3901,3511,38152,35811,433.20
1990-04-121,4401,4601,3901,39041,28211,507.70
1990-04-111,4101,4601,3901,46066,45412,087.20
1990-04-101,4401,4401,3901,43016,11011,838.80
1990-04-091,4401,4601,4301,46062,42712,087.20
1990-04-061,4601,4901,4201,49064,44012,335.60
1990-04-051,3811,4901,3711,490188,28712,335.60
1990-04-041,5201,5391,4701,48074,50912,252.80
1990-04-031,4501,5491,4501,539271,85812,741.20
1990-04-021,4601,5101,3711,470189,29412,170
1990-03-301,4701,5101,4601,490512,50212,335.60
1990-03-291,3811,4501,3811,440340,32611,921.60
1990-03-281,3411,3901,3411,390105,72211,507.70
1990-03-271,3511,3901,3311,331125,86011,019.20
1990-03-261,3511,3711,3311,37182,56411,350.40
1990-03-231,3111,3711,3111,37135,24111,350.40
1990-03-221,2811,3901,2321,390386,64211,507.70
1990-03-201,2911,3411,2611,301107,73610,770.80
1990-03-191,3811,3901,3011,34147,32311,102
1990-03-161,3711,3901,3411,390120,82611,507.70
1990-03-151,3511,3901,3511,39065,44711,507.70
1990-03-141,3411,3901,3311,390132,90811,507.70
1990-03-131,2811,4101,2511,410206,41111,673.20
1990-03-121,3901,3901,3111,34137,25511,102
1990-03-091,3611,4501,3611,390514,51611,507.70
1990-03-081,3811,3901,3611,381180,23211,433.20
1990-03-071,4201,4201,3211,4201,120,65811,756
1990-03-061,1821,3811,1821,381805,50511,433.20
1990-03-051,1921,1921,1521,18228,1939,785.66
1990-03-021,1421,1821,1421,18241,2829,785.66
1990-03-011,0921,1421,0921,10215,1039,123.35
1990-02-281,0831,0921,0731,07362,4278,883.26
1990-02-271,0731,0921,0531,08337,2558,966.05
1990-02-261,1121,1121,0731,07328,1938,883.26
1990-02-231,1221,1421,1221,12219,1319,288.93
1990-02-221,1421,1421,1421,14212,0839,454.50
1990-02-211,1821,1821,1421,14220,1389,454.50
1990-02-191,1821,1821,1721,18212,0839,785.66
1990-02-161,1721,1921,1721,17210,0699,702.87
1990-02-151,1921,1921,1821,18224,1659,785.66
1990-02-141,1921,1921,1921,1924,0289,868.45
1990-02-131,2121,2221,2021,20235,2419,951.24
1990-02-091,2321,2411,2121,21258,39910,034
1990-02-081,2411,2411,2221,22262,42710,116.80
1990-02-071,2411,2611,2121,24192,63310,274.10
1990-02-061,1921,2411,1721,24193,64010,274.10
1990-02-051,1321,1921,1321,19244,3039,868.45
1990-02-021,1321,1321,1221,13240,2759,371.71
1990-02-011,1221,1321,1221,12228,1939,288.93
1990-01-311,1321,1421,1221,12241,2829,288.93
1990-01-301,1321,1321,1321,1323,0219,371.71
1990-01-291,1321,1421,1221,13244,3039,371.71
1990-01-261,1421,1421,1421,1425,0349,454.50
1990-01-251,1321,1421,1321,14226,1799,454.50
1990-01-241,1321,1421,1321,14215,1039,454.50
1990-01-231,1321,1521,1321,13231,2139,371.71
1990-01-221,1221,1421,1121,12228,1939,288.93
1990-01-191,1421,1421,1121,12248,3309,288.93
1990-01-181,1521,1621,1221,14262,4279,454.50
1990-01-171,1421,1521,1321,14259,4069,454.50
1990-01-161,1721,1821,1421,14270,4829,454.50
1990-01-121,1621,1621,1421,15246,3179,537.29
1990-01-111,1521,1521,1221,14243,2969,454.50
1990-01-101,1221,1421,1221,14249,3379,454.50
1990-01-091,1621,1621,1421,14225,1729,454.50
1990-01-081,1721,1921,1621,19249,3379,868.45
1990-01-051,2021,2021,1621,17228,1939,702.87
1990-01-041,2121,2121,2021,20211,0769,951.24

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