1. HOME >
  2. 株価時系列 >
  3. 7992 >
  4. 1991年

7992 セーラー万年筆(株) の時系列データ [1991年度]

日付始値高値安値終値出来高調整後終値
1991-12-276806816806814,0285,637.93
1991-12-266706706706701,0075,546.86
1991-12-256696696696693,0215,538.58
1991-12-246766766756757,0485,588.26
1991-12-196856856756756,0415,588.26
1991-12-186816856816836,0415,654.49
1991-12-1773073069569538,2615,753.83
1991-12-1673573572472468,4685,993.92
1991-12-136857056857057,0485,836.62
1991-12-1269570167567513,0895,588.26
1991-12-1170571569569529,2005,753.83
1991-12-1070572570571532,2205,919.41
1991-12-0967570566569539,2685,753.83
1991-12-0666566665666530,2065,505.47
1991-12-0565565564765522,1515,422.68
1991-12-0465665664664715,1035,356.45
1991-12-036556566506568,0555,430.96
1991-12-026756756636635,0345,488.91
1991-11-296756756756757,0485,588.26
1991-11-286856956756755,0345,588.26
1991-11-277157156756757,0485,588.26
1991-11-267157157157152,0145,919.41
1991-11-257207357157158,0555,919.41
1991-11-2273673673073519,1316,084.99
1991-11-2174474573673610,0696,093.27
1991-11-1975475574174721,1446,184.34
1991-11-1875275373675310,0696,234.01
1991-11-1577677675575523,1586,250.57
1991-11-147657667657663,0216,341.64
1991-11-1377578076576527,1866,333.36
1991-11-127857957807809,0626,457.54
1991-11-1179680078578527,1866,498.94
1991-11-0877577577577521,1446,416.15
1991-11-0778578577577510,0696,416.15
1991-11-0679579578578515,1036,498.94
1991-11-0579579579579515,1036,581.73
1991-11-0180481479579513,0896,581.73
1991-10-3180480479580017,1176,623.12
1991-10-3083084282982918,1246,863.21
1991-10-298058298058296,0416,863.21
1991-10-287767767767764,0286,424.43
1991-10-2577678277577531,2136,416.15
1991-10-2477578577577534,2346,416.15
1991-10-237957957757755,0346,416.15
1991-10-2180580579479419,1316,573.45
1991-10-188148148048045,0346,656.24
1991-10-178148238048239,0626,813.53
1991-10-168138248138249,0626,821.81
1991-10-158428428428427,0486,970.83
1991-10-1183283283283216,1106,888.04
1991-10-098138138128123,0216,722.47
1991-10-088448448348348,0556,904.60
1991-10-0786586585486116,1107,128.13
1991-10-0485086485086425,1727,152.97
1991-10-0277578877578842,2896,523.77
1991-10-0177677777377542,2896,416.15
1991-09-3078578577577514,0966,416.15
1991-09-277957957857856,0416,498.94
1991-09-268208207957959,0626,581.73
1991-09-258258258258256,0416,830.09
1991-09-2486986984586416,1107,152.97
1991-09-2089490486686939,2687,194.36
1991-09-1985087485086465,4477,152.97
1991-09-1776176574676437,2556,325.08
1991-09-1379579575875823,1586,275.41
1991-09-1279079578578522,1516,498.94
1991-09-1180480478678611,0766,507.21
1991-09-1080980979580426,1796,656.24
1991-09-0979480078979522,1516,581.73
1991-09-0680081378579554,3726,581.73
1991-09-0581381480480414,0966,656.24
1991-09-0482782781481433,2276,739.02
1991-09-0384984982482432,2206,821.81
1991-09-028548548448544,0287,070.18
1991-08-3082984481284417,1176,987.39
1991-08-298628698428429,0626,970.83
1991-08-288628628628627,0487,136.41
1991-08-2788488486288013,0897,285.43
1991-08-2692492488488411,0767,318.55
1991-08-2395395393493424,1657,732.49
1991-08-2294495394494440,2757,815.28
1991-08-2189391489391426,1797,566.91
1991-08-1996396394494412,0837,815.28
1991-08-1695496395396310,0697,972.58
1991-08-159739739639639,0627,972.58
1991-08-1496396395395313,0897,889.79
1991-08-1397398395395311,0767,889.79
1991-08-121,0031,00395395324,1657,889.79
1991-08-091,0231,0231,0231,0234,0288,469.31
1991-08-081,0131,0339931,03312,0838,552.10
1991-08-071,0131,0231,0131,02312,0838,469.31
1991-08-061,0031,00399399314,0968,220.95
1991-08-051,0431,0431,0131,02329,2008,469.31
1991-08-021,0631,0631,0331,05340,2758,717.68
1991-08-011,0631,0731,0531,06329,2008,800.47
1991-07-311,0531,0631,0431,06324,1658,800.47
1991-07-301,0531,0531,0231,03314,0968,552.10
1991-07-291,0531,0831,0431,04332,2208,634.89
1991-07-261,0531,0631,0431,06325,1728,800.47
1991-07-251,0631,0921,0631,06314,0968,800.47
1991-07-241,0831,0831,0531,05310,0698,717.68
1991-07-221,1221,1221,0921,09223,1589,040.56
1991-07-191,1021,1121,1021,10213,0899,123.35
1991-07-181,1121,1221,1021,1027,0489,123.35
1991-07-171,1021,1421,0921,14232,2209,454.50
1991-07-161,1721,1721,1421,16226,1799,620.08
1991-07-151,1321,1321,1121,12233,2279,288.93
1991-07-121,1421,1421,0631,07329,2008,883.26
1991-07-111,1721,1921,1421,14226,1799,454.50
1991-07-101,0531,1521,0531,15256,3859,537.29
1991-07-091,0331,0439821,03360,4138,552.10
1991-07-081,1921,1921,0231,06327,1868,800.47
1991-07-051,1821,2021,1521,19229,2009,868.45
1991-07-041,2121,2221,1321,16235,2419,620.08
1991-07-031,2611,2911,2411,24110,06910,274.10
1991-07-021,2511,3011,2511,29155,37810,688.10
1991-07-011,2121,2411,1821,23288,60610,199.60
1991-06-281,2711,2711,1621,19233,2279,868.45
1991-06-271,2911,2911,2911,29112,08310,688.10
1991-06-261,3211,3211,2321,32138,26110,936.40
1991-06-251,3011,3211,2811,32125,17210,936.40
1991-06-241,3411,3411,3011,30122,15110,770.80
1991-06-211,3711,3711,2911,34139,26811,102
1991-06-201,3901,3901,3811,39017,11711,507.70
1991-06-191,3901,4101,3901,4102,01411,673.20
1991-06-181,3711,4201,3511,39045,31011,507.70
1991-06-171,4001,4001,3711,37118,12411,350.40
1991-06-141,3211,4301,3211,43097,66711,838.80
1991-06-131,2911,3611,2711,32171,48910,936.40
1991-06-121,3711,3901,2811,28192,63310,605.30
1991-06-111,3901,3901,3901,39015,10311,507.70
1991-06-101,4201,4201,3811,39055,37811,507.70
1991-06-071,3111,4101,2711,41044,30311,673.20
1991-06-061,3711,3711,2511,34169,47511,102
1991-06-051,4001,4201,3511,37159,40611,350.40
1991-06-041,4801,4801,4001,46072,49512,087.20
1991-06-031,5101,5101,5101,5103,02112,501.10
1991-05-311,5991,6291,5491,62967,46113,486.30
1991-05-301,6981,6981,5691,57979,54413,072.40
1991-05-291,7281,7681,6881,728114,78414,305.90
1991-05-281,5101,7081,5101,70871,48914,140.40
1991-05-271,5101,5101,5001,51010,06912,501.10
1991-05-241,5101,5101,4701,51037,25512,501.10
1991-05-231,5791,5791,5291,53940,27512,741.20
1991-05-221,6191,6191,5791,60916,11013,320.70
1991-05-211,6591,6591,6491,6495,03413,651.90
1991-05-201,6881,6881,6881,6885,03413,974.80
1991-05-171,6491,6881,6491,68812,08313,974.80
1991-05-151,7381,7381,7281,72855,37814,305.90
1991-05-141,6781,7281,6691,72814,09614,305.90
1991-05-131,6491,6881,6491,68818,12413,974.80
1991-05-101,6881,7581,6781,67891,62613,892
1991-05-091,6881,7381,6881,68858,39913,974.80
1991-05-081,7081,7081,6781,68822,15113,974.80
1991-05-071,7481,7681,7081,718164,12214,223.10
1991-05-021,7581,7781,7081,748175,19714,471.50
1991-05-011,6691,7881,6391,778121,83314,719.90
1991-04-301,7481,7481,7281,728108,74314,305.90
1991-04-261,7381,7481,6981,74856,38514,471.50
1991-04-251,7781,7781,7381,76871,48914,637.10
1991-04-241,7881,7981,7481,748179,22514,471.50
1991-04-231,7481,8171,7481,788240,64414,802.70
1991-04-221,7881,7881,7381,76869,47514,637.10
1991-04-191,7381,7881,6881,788174,19014,802.70
1991-04-181,7881,7881,7281,76893,64014,637.10
1991-04-171,8171,8171,7881,78877,53014,802.70
1991-04-161,8471,8671,7881,78884,57814,802.70
1991-04-151,8571,8971,8371,887303,07115,622.30
1991-04-121,6881,8771,6881,857257,76115,373.90
1991-04-111,6781,6881,6691,68876,52313,974.80
1991-04-101,6781,6881,6591,688104,71613,974.80
1991-04-091,6981,6981,6691,688113,77813,974.80
1991-04-081,6781,6881,6691,68881,55713,974.80
1991-04-051,6881,6981,6881,698154,05314,057.60
1991-04-041,6881,6981,6881,69884,57814,057.60
1991-04-031,6881,6981,6881,688144,99113,974.80
1991-04-021,6881,7181,6881,688152,03913,974.80
1991-04-011,6881,7381,6391,728116,79814,305.90
1991-03-291,7481,7581,7081,708110,75714,140.40
1991-03-281,7881,7881,7381,778441,01414,719.90
1991-03-271,8171,8171,7581,78870,48214,802.70
1991-03-261,8771,8771,7881,788201,37614,802.70
1991-03-251,8171,8871,7681,857240,64415,373.90
1991-03-221,7881,8371,7581,837133,91515,208.30
1991-03-201,7881,8271,7381,808213,45914,968.20
1991-03-191,7981,8771,7981,837705,82315,208.30
1991-03-181,6491,7781,6491,778853,83514,719.90
1991-03-151,6391,6591,6091,639190,30013,569.10
1991-03-141,5491,6391,5491,609159,08713,320.70
1991-03-131,5291,5491,5001,510110,75712,501.10
1991-03-121,4101,5001,4101,50073,50212,418.30
1991-03-111,4101,4301,4101,41023,15811,673.20
1991-03-081,4401,4601,3901,430125,86011,838.80
1991-03-071,4801,5001,4401,440180,23211,921.60
1991-03-061,3411,3901,3411,39086,59211,507.70
1991-03-051,1121,3011,1121,30172,49510,770.80
1991-03-041,1521,1521,1221,13213,0899,371.71
1991-03-011,1721,1721,1521,1529,0629,537.29
1991-02-281,1621,1621,1521,1525,0349,537.29
1991-02-271,1921,2121,1521,15216,1109,537.29
1991-02-261,2321,2411,2121,21218,12410,034
1991-02-251,2411,2411,2411,2412,01410,274.10
1991-02-221,2221,2411,2221,24110,06910,274.10
1991-02-211,1821,2411,1821,2417,04810,274.10
1991-02-191,2511,2711,2411,2418,05510,274.10
1991-02-181,2511,2511,2411,2517,04810,356.90
1991-02-151,2611,2711,2611,27117,11710,522.50
1991-02-141,1521,2021,1521,20210,0699,951.24
1991-02-131,1621,1621,1121,1426,0419,454.50
1991-02-121,1121,1421,1121,1425,0349,454.50
1991-02-081,0631,0921,0631,0927,0489,040.56
1991-02-071,0031,0531,0031,05330,2068,717.68
1991-02-069939939859852,0148,154.72
1991-02-0599399398598514,0968,154.72
1991-02-0498999098899013,0898,196.11
1991-02-019929929909903,0218,196.11
1991-01-319929939929933,0218,220.95
1991-01-301,0031,01397399315,1038,220.95
1991-01-299731,0139731,0139,0628,386.53
1991-01-259631,0139631,01325,1728,386.53
1991-01-231,0531,0531,0531,0533,0218,717.68
1991-01-181,1721,1721,1321,14222,1519,454.50
1991-01-171,1521,1521,1521,1521,0079,537.29
1991-01-161,1821,1821,1821,1825,0349,785.66
1991-01-141,1821,1821,1321,18211,0769,785.66
1991-01-111,1821,1821,1621,18222,1519,785.66
1991-01-101,2411,2411,2411,2414,02810,274.10
1991-01-091,2121,2711,2121,26115,10310,439.70
1991-01-081,2021,2021,1221,20253,3659,951.24
1991-01-071,2321,2321,2121,2122,01410,034
1991-01-041,2711,3011,2711,29123,15810,688.10

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