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
1991-12-27	680	681	680	681	4,028	5,637.93
1991-12-26	670	670	670	670	1,007	5,546.86
1991-12-25	669	669	669	669	3,021	5,538.58
1991-12-24	676	676	675	675	7,048	5,588.26
1991-12-19	685	685	675	675	6,041	5,588.26
1991-12-18	681	685	681	683	6,041	5,654.49
1991-12-17	730	730	695	695	38,261	5,753.83
1991-12-16	735	735	724	724	68,468	5,993.92
1991-12-13	685	705	685	705	7,048	5,836.62
1991-12-12	695	701	675	675	13,089	5,588.26
1991-12-11	705	715	695	695	29,200	5,753.83
1991-12-10	705	725	705	715	32,220	5,919.41
1991-12-09	675	705	665	695	39,268	5,753.83
1991-12-06	665	666	656	665	30,206	5,505.47
1991-12-05	655	655	647	655	22,151	5,422.68
1991-12-04	656	656	646	647	15,103	5,356.45
1991-12-03	655	656	650	656	8,055	5,430.96
1991-12-02	675	675	663	663	5,034	5,488.91
1991-11-29	675	675	675	675	7,048	5,588.26
1991-11-28	685	695	675	675	5,034	5,588.26
1991-11-27	715	715	675	675	7,048	5,588.26
1991-11-26	715	715	715	715	2,014	5,919.41
1991-11-25	720	735	715	715	8,055	5,919.41
1991-11-22	736	736	730	735	19,131	6,084.99
1991-11-21	744	745	736	736	10,069	6,093.27
1991-11-19	754	755	741	747	21,144	6,184.34
1991-11-18	752	753	736	753	10,069	6,234.01
1991-11-15	776	776	755	755	23,158	6,250.57
1991-11-14	765	766	765	766	3,021	6,341.64
1991-11-13	775	780	765	765	27,186	6,333.36
1991-11-12	785	795	780	780	9,062	6,457.54
1991-11-11	796	800	785	785	27,186	6,498.94
1991-11-08	775	775	775	775	21,144	6,416.15
1991-11-07	785	785	775	775	10,069	6,416.15
1991-11-06	795	795	785	785	15,103	6,498.94
1991-11-05	795	795	795	795	15,103	6,581.73
1991-11-01	804	814	795	795	13,089	6,581.73
1991-10-31	804	804	795	800	17,117	6,623.12
1991-10-30	830	842	829	829	18,124	6,863.21
1991-10-29	805	829	805	829	6,041	6,863.21
1991-10-28	776	776	776	776	4,028	6,424.43
1991-10-25	776	782	775	775	31,213	6,416.15
1991-10-24	775	785	775	775	34,234	6,416.15
1991-10-23	795	795	775	775	5,034	6,416.15
1991-10-21	805	805	794	794	19,131	6,573.45
1991-10-18	814	814	804	804	5,034	6,656.24
1991-10-17	814	823	804	823	9,062	6,813.53
1991-10-16	813	824	813	824	9,062	6,821.81
1991-10-15	842	842	842	842	7,048	6,970.83
1991-10-11	832	832	832	832	16,110	6,888.04
1991-10-09	813	813	812	812	3,021	6,722.47
1991-10-08	844	844	834	834	8,055	6,904.60
1991-10-07	865	865	854	861	16,110	7,128.13
1991-10-04	850	864	850	864	25,172	7,152.97
1991-10-02	775	788	775	788	42,289	6,523.77
1991-10-01	776	777	773	775	42,289	6,416.15
1991-09-30	785	785	775	775	14,096	6,416.15
1991-09-27	795	795	785	785	6,041	6,498.94
1991-09-26	820	820	795	795	9,062	6,581.73
1991-09-25	825	825	825	825	6,041	6,830.09
1991-09-24	869	869	845	864	16,110	7,152.97
1991-09-20	894	904	866	869	39,268	7,194.36
1991-09-19	850	874	850	864	65,447	7,152.97
1991-09-17	761	765	746	764	37,255	6,325.08
1991-09-13	795	795	758	758	23,158	6,275.41
1991-09-12	790	795	785	785	22,151	6,498.94
1991-09-11	804	804	786	786	11,076	6,507.21
1991-09-10	809	809	795	804	26,179	6,656.24
1991-09-09	794	800	789	795	22,151	6,581.73
1991-09-06	800	813	785	795	54,372	6,581.73
1991-09-05	813	814	804	804	14,096	6,656.24
1991-09-04	827	827	814	814	33,227	6,739.02
1991-09-03	849	849	824	824	32,220	6,821.81
1991-09-02	854	854	844	854	4,028	7,070.18
1991-08-30	829	844	812	844	17,117	6,987.39
1991-08-29	862	869	842	842	9,062	6,970.83
1991-08-28	862	862	862	862	7,048	7,136.41
1991-08-27	884	884	862	880	13,089	7,285.43
1991-08-26	924	924	884	884	11,076	7,318.55
1991-08-23	953	953	934	934	24,165	7,732.49
1991-08-22	944	953	944	944	40,275	7,815.28
1991-08-21	893	914	893	914	26,179	7,566.91
1991-08-19	963	963	944	944	12,083	7,815.28
1991-08-16	954	963	953	963	10,069	7,972.58
1991-08-15	973	973	963	963	9,062	7,972.58
1991-08-14	963	963	953	953	13,089	7,889.79
1991-08-13	973	983	953	953	11,076	7,889.79
1991-08-12	1,003	1,003	953	953	24,165	7,889.79
1991-08-09	1,023	1,023	1,023	1,023	4,028	8,469.31
1991-08-08	1,013	1,033	993	1,033	12,083	8,552.10
1991-08-07	1,013	1,023	1,013	1,023	12,083	8,469.31
1991-08-06	1,003	1,003	993	993	14,096	8,220.95
1991-08-05	1,043	1,043	1,013	1,023	29,200	8,469.31
1991-08-02	1,063	1,063	1,033	1,053	40,275	8,717.68
1991-08-01	1,063	1,073	1,053	1,063	29,200	8,800.47
1991-07-31	1,053	1,063	1,043	1,063	24,165	8,800.47
1991-07-30	1,053	1,053	1,023	1,033	14,096	8,552.10
1991-07-29	1,053	1,083	1,043	1,043	32,220	8,634.89
1991-07-26	1,053	1,063	1,043	1,063	25,172	8,800.47
1991-07-25	1,063	1,092	1,063	1,063	14,096	8,800.47
1991-07-24	1,083	1,083	1,053	1,053	10,069	8,717.68
1991-07-22	1,122	1,122	1,092	1,092	23,158	9,040.56
1991-07-19	1,102	1,112	1,102	1,102	13,089	9,123.35
1991-07-18	1,112	1,122	1,102	1,102	7,048	9,123.35
1991-07-17	1,102	1,142	1,092	1,142	32,220	9,454.50
1991-07-16	1,172	1,172	1,142	1,162	26,179	9,620.08
1991-07-15	1,132	1,132	1,112	1,122	33,227	9,288.93
1991-07-12	1,142	1,142	1,063	1,073	29,200	8,883.26
1991-07-11	1,172	1,192	1,142	1,142	26,179	9,454.50
1991-07-10	1,053	1,152	1,053	1,152	56,385	9,537.29
1991-07-09	1,033	1,043	982	1,033	60,413	8,552.10
1991-07-08	1,192	1,192	1,023	1,063	27,186	8,800.47
1991-07-05	1,182	1,202	1,152	1,192	29,200	9,868.45
1991-07-04	1,212	1,222	1,132	1,162	35,241	9,620.08
1991-07-03	1,261	1,291	1,241	1,241	10,069	10,274.10
1991-07-02	1,251	1,301	1,251	1,291	55,378	10,688.10
1991-07-01	1,212	1,241	1,182	1,232	88,606	10,199.60
1991-06-28	1,271	1,271	1,162	1,192	33,227	9,868.45
1991-06-27	1,291	1,291	1,291	1,291	12,083	10,688.10
1991-06-26	1,321	1,321	1,232	1,321	38,261	10,936.40
1991-06-25	1,301	1,321	1,281	1,321	25,172	10,936.40
1991-06-24	1,341	1,341	1,301	1,301	22,151	10,770.80
1991-06-21	1,371	1,371	1,291	1,341	39,268	11,102
1991-06-20	1,390	1,390	1,381	1,390	17,117	11,507.70
1991-06-19	1,390	1,410	1,390	1,410	2,014	11,673.20
1991-06-18	1,371	1,420	1,351	1,390	45,310	11,507.70
1991-06-17	1,400	1,400	1,371	1,371	18,124	11,350.40
1991-06-14	1,321	1,430	1,321	1,430	97,667	11,838.80
1991-06-13	1,291	1,361	1,271	1,321	71,489	10,936.40
1991-06-12	1,371	1,390	1,281	1,281	92,633	10,605.30
1991-06-11	1,390	1,390	1,390	1,390	15,103	11,507.70
1991-06-10	1,420	1,420	1,381	1,390	55,378	11,507.70
1991-06-07	1,311	1,410	1,271	1,410	44,303	11,673.20
1991-06-06	1,371	1,371	1,251	1,341	69,475	11,102
1991-06-05	1,400	1,420	1,351	1,371	59,406	11,350.40
1991-06-04	1,480	1,480	1,400	1,460	72,495	12,087.20
1991-06-03	1,510	1,510	1,510	1,510	3,021	12,501.10
1991-05-31	1,599	1,629	1,549	1,629	67,461	13,486.30
1991-05-30	1,698	1,698	1,569	1,579	79,544	13,072.40
1991-05-29	1,728	1,768	1,688	1,728	114,784	14,305.90
1991-05-28	1,510	1,708	1,510	1,708	71,489	14,140.40
1991-05-27	1,510	1,510	1,500	1,510	10,069	12,501.10
1991-05-24	1,510	1,510	1,470	1,510	37,255	12,501.10
1991-05-23	1,579	1,579	1,529	1,539	40,275	12,741.20
1991-05-22	1,619	1,619	1,579	1,609	16,110	13,320.70
1991-05-21	1,659	1,659	1,649	1,649	5,034	13,651.90
1991-05-20	1,688	1,688	1,688	1,688	5,034	13,974.80
1991-05-17	1,649	1,688	1,649	1,688	12,083	13,974.80
1991-05-15	1,738	1,738	1,728	1,728	55,378	14,305.90
1991-05-14	1,678	1,728	1,669	1,728	14,096	14,305.90
1991-05-13	1,649	1,688	1,649	1,688	18,124	13,974.80
1991-05-10	1,688	1,758	1,678	1,678	91,626	13,892
1991-05-09	1,688	1,738	1,688	1,688	58,399	13,974.80
1991-05-08	1,708	1,708	1,678	1,688	22,151	13,974.80
1991-05-07	1,748	1,768	1,708	1,718	164,122	14,223.10
1991-05-02	1,758	1,778	1,708	1,748	175,197	14,471.50
1991-05-01	1,669	1,788	1,639	1,778	121,833	14,719.90
1991-04-30	1,748	1,748	1,728	1,728	108,743	14,305.90
1991-04-26	1,738	1,748	1,698	1,748	56,385	14,471.50
1991-04-25	1,778	1,778	1,738	1,768	71,489	14,637.10
1991-04-24	1,788	1,798	1,748	1,748	179,225	14,471.50
1991-04-23	1,748	1,817	1,748	1,788	240,644	14,802.70
1991-04-22	1,788	1,788	1,738	1,768	69,475	14,637.10
1991-04-19	1,738	1,788	1,688	1,788	174,190	14,802.70
1991-04-18	1,788	1,788	1,728	1,768	93,640	14,637.10
1991-04-17	1,817	1,817	1,788	1,788	77,530	14,802.70
1991-04-16	1,847	1,867	1,788	1,788	84,578	14,802.70
1991-04-15	1,857	1,897	1,837	1,887	303,071	15,622.30
1991-04-12	1,688	1,877	1,688	1,857	257,761	15,373.90
1991-04-11	1,678	1,688	1,669	1,688	76,523	13,974.80
1991-04-10	1,678	1,688	1,659	1,688	104,716	13,974.80
1991-04-09	1,698	1,698	1,669	1,688	113,778	13,974.80
1991-04-08	1,678	1,688	1,669	1,688	81,557	13,974.80
1991-04-05	1,688	1,698	1,688	1,698	154,053	14,057.60
1991-04-04	1,688	1,698	1,688	1,698	84,578	14,057.60
1991-04-03	1,688	1,698	1,688	1,688	144,991	13,974.80
1991-04-02	1,688	1,718	1,688	1,688	152,039	13,974.80
1991-04-01	1,688	1,738	1,639	1,728	116,798	14,305.90
1991-03-29	1,748	1,758	1,708	1,708	110,757	14,140.40
1991-03-28	1,788	1,788	1,738	1,778	441,014	14,719.90
1991-03-27	1,817	1,817	1,758	1,788	70,482	14,802.70
1991-03-26	1,877	1,877	1,788	1,788	201,376	14,802.70
1991-03-25	1,817	1,887	1,768	1,857	240,644	15,373.90
1991-03-22	1,788	1,837	1,758	1,837	133,915	15,208.30
1991-03-20	1,788	1,827	1,738	1,808	213,459	14,968.20
1991-03-19	1,798	1,877	1,798	1,837	705,823	15,208.30
1991-03-18	1,649	1,778	1,649	1,778	853,835	14,719.90
1991-03-15	1,639	1,659	1,609	1,639	190,300	13,569.10
1991-03-14	1,549	1,639	1,549	1,609	159,087	13,320.70
1991-03-13	1,529	1,549	1,500	1,510	110,757	12,501.10
1991-03-12	1,410	1,500	1,410	1,500	73,502	12,418.30
1991-03-11	1,410	1,430	1,410	1,410	23,158	11,673.20
1991-03-08	1,440	1,460	1,390	1,430	125,860	11,838.80
1991-03-07	1,480	1,500	1,440	1,440	180,232	11,921.60
1991-03-06	1,341	1,390	1,341	1,390	86,592	11,507.70
1991-03-05	1,112	1,301	1,112	1,301	72,495	10,770.80
1991-03-04	1,152	1,152	1,122	1,132	13,089	9,371.71
1991-03-01	1,172	1,172	1,152	1,152	9,062	9,537.29
1991-02-28	1,162	1,162	1,152	1,152	5,034	9,537.29
1991-02-27	1,192	1,212	1,152	1,152	16,110	9,537.29
1991-02-26	1,232	1,241	1,212	1,212	18,124	10,034
1991-02-25	1,241	1,241	1,241	1,241	2,014	10,274.10
1991-02-22	1,222	1,241	1,222	1,241	10,069	10,274.10
1991-02-21	1,182	1,241	1,182	1,241	7,048	10,274.10
1991-02-19	1,251	1,271	1,241	1,241	8,055	10,274.10
1991-02-18	1,251	1,251	1,241	1,251	7,048	10,356.90
1991-02-15	1,261	1,271	1,261	1,271	17,117	10,522.50
1991-02-14	1,152	1,202	1,152	1,202	10,069	9,951.24
1991-02-13	1,162	1,162	1,112	1,142	6,041	9,454.50
1991-02-12	1,112	1,142	1,112	1,142	5,034	9,454.50
1991-02-08	1,063	1,092	1,063	1,092	7,048	9,040.56
1991-02-07	1,003	1,053	1,003	1,053	30,206	8,717.68
1991-02-06	993	993	985	985	2,014	8,154.72
1991-02-05	993	993	985	985	14,096	8,154.72
1991-02-04	989	990	988	990	13,089	8,196.11
1991-02-01	992	992	990	990	3,021	8,196.11
1991-01-31	992	993	992	993	3,021	8,220.95
1991-01-30	1,003	1,013	973	993	15,103	8,220.95
1991-01-29	973	1,013	973	1,013	9,062	8,386.53
1991-01-25	963	1,013	963	1,013	25,172	8,386.53
1991-01-23	1,053	1,053	1,053	1,053	3,021	8,717.68
1991-01-18	1,172	1,172	1,132	1,142	22,151	9,454.50
1991-01-17	1,152	1,152	1,152	1,152	1,007	9,537.29
1991-01-16	1,182	1,182	1,182	1,182	5,034	9,785.66
1991-01-14	1,182	1,182	1,132	1,182	11,076	9,785.66
1991-01-11	1,182	1,182	1,162	1,182	22,151	9,785.66
1991-01-10	1,241	1,241	1,241	1,241	4,028	10,274.10
1991-01-09	1,212	1,271	1,212	1,261	15,103	10,439.70
1991-01-08	1,202	1,202	1,122	1,202	53,365	9,951.24
1991-01-07	1,232	1,232	1,212	1,212	2,014	10,034
1991-01-04	1,271	1,301	1,271	1,291	23,158	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