7992 セーラー万年筆(株) の時系列データ [1992年度]

日付始値高値安値終値出来高調整後終値
1992-12-303183193183199,0622,640.97
1992-12-293193203083139,0622,591.30
1992-12-283203203193206,0412,649.25
1992-12-253233233203216,0412,657.53
1992-12-2431932331432314,0962,674.08
1992-12-2231032031031839,2682,632.69
1992-12-2132832831431419,1312,599.57
1992-12-1833333333333311,0762,756.87
1992-12-1733333332633316,1102,756.87
1992-12-163373373333336,0412,756.87
1992-12-1533833833333724,1652,789.99
1992-12-1433733733333516,1102,773.43
1992-12-1133333832833831,2132,798.27
1992-12-1031231830931880,5502,632.69
1992-12-0930730829829821,1442,467.11
1992-12-0830630829930829,2002,549.90
1992-12-0730330329929913,0892,475.39
1992-12-043033033013036,0412,508.51
1992-12-0330230330230317,1172,508.51
1992-12-0230830830330316,1102,508.51
1992-12-0131231330430424,1652,516.79
1992-11-3031331330831319,1312,591.30
1992-11-2731331730931710,0692,624.41
1992-11-263083133083137,0482,591.30
1992-11-252983032983039,0622,508.51
1992-11-2429829829829817,1172,467.11
1992-11-202932932932933,0212,425.72
1992-11-192932932932932,0142,425.72
1992-11-1630330329829821,1442,467.11
1992-11-1329329829329812,0832,467.11
1992-11-122972972932936,0412,425.72
1992-11-112982982982989,0622,467.11
1992-11-102882932882934,0282,425.72
1992-11-092892892842848,0552,351.21
1992-11-0628829328528822,1512,384.32
1992-11-0528828828428428,1932,351.21
1992-11-0429329328828814,0962,384.32
1992-11-0229329328828811,0762,384.32
1992-10-3029429428828817,1172,384.32
1992-10-292982982932934,0282,425.72
1992-10-2829829829429820,1382,467.11
1992-10-2729830229830230,2062,500.23
1992-10-2630430429929919,1312,475.39
1992-10-233083082992994,0282,475.39
1992-10-2231331330830814,0962,549.90
1992-10-213183183133137,0482,591.30
1992-10-193283283283281,0072,715.48
1992-10-163383383233285,0342,715.48
1992-10-1533333833233833,2272,798.27
1992-10-143293293283285,0342,715.48
1992-10-133313313283289,0622,715.48
1992-10-123213213213219,0622,657.53
1992-10-093183183163162,0142,616.13
1992-10-083113113113113,0212,574.74
1992-10-0731931931131111,0762,574.74
1992-10-063183183133186,0412,632.69
1992-10-053293293283282,0142,715.48
1992-10-023333383283285,0342,715.48
1992-10-013353353333339,0622,756.87
1992-09-303383383383385,0342,798.27
1992-09-2933933933833812,0832,798.27
1992-09-283383433383388,0552,798.27
1992-09-2534334333833815,1032,798.27
1992-09-243483483433435,0342,839.66
1992-09-223433483433487,0482,881.06
1992-09-2136336335335310,0692,922.45
1992-09-1637437436336324,1653,005.24
1992-09-143693763693696,0413,054.91
1992-09-1136936936836820,1383,046.64
1992-09-1037238036736735,2413,038.36
1992-09-0936436435836315,1033,005.24
1992-09-0837237236336322,1513,005.24
1992-09-0737537536737230,2063,079.75
1992-09-0436637036637025,1723,063.19
1992-09-0337637735936225,1722,996.96
1992-09-0238238237738029,2003,145.98
1992-09-0136838136837769,4753,121.15
1992-08-3135337234936784,5783,038.36
1992-08-2833634833334866,4542,881.06
1992-08-2733334332832827,1862,715.48
1992-08-2634334333533814,0962,798.27
1992-08-2533734133034127,1862,823.10
1992-08-2431232831232843,2962,715.48
1992-08-2129830829730824,1652,549.90
1992-08-2027829227829217,1172,417.44
1992-08-192782782782785,0342,301.53
1992-08-1826827726827318,1242,260.14
1992-08-1726826926326338,2612,177.35
1992-08-1425325325325310,0692,094.56
1992-08-1324825324824819,1312,053.17
1992-08-1227327324824813,0892,053.17
1992-08-1127827827227321,1442,260.14
1992-08-073183183083083,0212,549.90
1992-08-063333333273277,0482,707.20
1992-08-053333333333332,0142,756.87
1992-08-043383383333333,0212,756.87
1992-08-033333333333335,0342,756.87
1992-07-3134834834334412,0832,847.94
1992-07-303333433333437,0482,839.66
1992-07-293673673433435,0342,839.66
1992-07-2837737736736711,0763,038.36
1992-07-2738238637737714,0963,121.15
1992-07-243773773773772,0143,121.15
1992-07-233773773773773,0213,121.15
1992-07-223873923773778,0553,121.15
1992-07-2138738737737712,0833,121.15
1992-07-203963963873873,0213,203.93
1992-07-1741741739739735,2413,286.72
1992-07-164174174124123,0213,410.91
1992-07-1542142242142219,1313,493.70
1992-07-144164164164161,0073,444.02
1992-07-1343243242642715,1033,535.09
1992-07-104274274174278,0553,535.09
1992-07-094274274244243,0213,510.25
1992-07-084244274244273,0213,535.09
1992-07-074324324274277,0483,535.09
1992-07-064344344304348,0553,593.04
1992-07-034354354274297,0483,551.65
1992-07-0243743743043010,0693,559.93
1992-07-014374374374371,0073,617.88
1992-06-3042944242943724,1653,617.88
1992-06-2942742942442919,1313,551.65
1992-06-254274274274275,0343,535.09
1992-06-2444744743743736,2483,617.88
1992-06-2343744243744077,5303,642.72
1992-06-2243843843743720,1383,617.88
1992-06-1943744043743735,2413,617.88
1992-06-1843744243744043,2963,642.72
1992-06-1743744243744218,1243,659.27
1992-06-164474474474472,0143,700.67
1992-06-1544444944444913,0893,717.23
1992-06-124294294294293,0213,551.65
1992-06-114284294284284,0283,543.37
1992-06-1043243242742712,0833,535.09
1992-06-094284284284281,0073,543.37
1992-06-084284284284285,0343,543.37
1992-06-044284284284282,0143,543.37
1992-06-034384384274279,0623,535.09
1992-06-024474474474473,0213,700.67
1992-06-0144944943943913,0893,634.44
1992-05-2944744944244910,0693,717.23
1992-05-284494494494498,0553,717.23
1992-05-274484494474486,0413,708.95
1992-05-2645445444744722,1513,700.67
1992-05-2546046044944915,1033,717.23
1992-05-224634674624627,0483,824.85
1992-05-2146946946446947,3233,882.80
1992-05-2049549746946939,2683,882.80
1992-05-1948749548749511,0764,098.06
1992-05-1848748948248728,1934,031.82
1992-05-15508508492492111,7644,073.22
1992-05-14471516466507196,3424,197.40
1992-05-13457467450466117,8053,857.97
1992-05-1246747245745728,1933,783.46
1992-05-1146046446046418,1243,841.41
1992-05-0845746145646013,0893,808.29
1992-05-0744745244745212,0833,742.06
1992-05-0644744743743715,1033,617.88
1992-05-014374374374375,0343,617.88
1992-04-3042342342242211,0763,493.70
1992-04-2840942240942213,0893,493.70
1992-04-2344044043743913,0893,634.44
1992-04-224354354354354,0283,601.32
1992-04-2045745744844910,0693,717.23
1992-04-1746746744745736,2483,783.46
1992-04-1540442240442253,3653,493.70
1992-04-143963963893899,0623,220.49
1992-04-1339939938938929,2003,220.49
1992-04-1037237337037310,0693,088.03
1992-04-0838738736736724,1653,038.36
1992-04-0740240239639715,1033,286.72
1992-04-0640040039739726,1793,286.72
1992-04-0338739237939019,1313,228.77
1992-04-0240240738738721,1443,203.93
1992-04-0142742740740712,0833,369.51
1992-03-3143844342742728,1933,535.09
1992-03-3044744743743715,1033,617.88
1992-03-274664664574618,0553,816.57
1992-03-2647847846746724,1653,866.25
1992-03-254784834774779,0623,949.04
1992-03-2449249246746717,1173,866.25
1992-03-2349449748749718,1244,114.61
1992-03-194924924874878,0554,031.82
1992-03-184964964874876,0414,031.82
1992-03-174974974964966,0414,106.33
1992-03-1650750748749721,1444,114.61
1992-03-134874974874972,0144,114.61
1992-03-1249849849249210,0694,073.22
1992-03-1149850249749812,0834,122.89
1992-03-1050750749749811,0764,122.89
1992-03-095065064974977,0484,114.61
1992-03-0652152149749716,1104,114.61
1992-03-0552652651151112,0834,230.52
1992-03-0453153652652621,1444,354.70
1992-03-0353653652553628,1934,437.49
1992-03-0257157154654629,2004,520.28
1992-02-285865865665729,0624,735.53
1992-02-2759459659159115,1034,892.83
1992-02-255965965945949,0624,917.67
1992-02-2459860659859912,0834,959.06
1992-02-2159859859159810,0694,950.78
1992-02-206066065965968,0554,934.22
1992-02-196066065965968,0554,934.22
1992-02-1862162661661610,0695,099.80
1992-02-1762662661662122,1515,141.20
1992-02-146266266066067,0485,017.01
1992-02-1363664662662610,0695,182.59
1992-02-106756756756753,0215,588.26
1992-02-076656656656651,0075,505.47
1992-02-056756756756758,0555,588.26
1992-02-046896896896897,0485,704.16
1992-01-3164165064165012,0835,381.28
1992-01-306466466366368,0555,265.38
1992-01-296366366366368,0555,265.38
1992-01-276366366366362,0145,265.38
1992-01-246376376366364,0285,265.38
1992-01-236276376276377,0485,273.66
1992-01-226266266266268,0555,182.59
1992-01-216266266266268,0555,182.59
1992-01-206366366366362,0145,265.38
1992-01-176556556416457,0485,339.89
1992-01-1670070067067012,0835,546.86
1992-01-107207207207204,0285,960.81
1992-01-097257257257252,0146,002.20
1992-01-087307307307303,0216,043.60
1992-01-077217217197207,0485,960.81

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