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
1992-12-30	318	319	318	319	9,062	2,640.97
1992-12-29	319	320	308	313	9,062	2,591.30
1992-12-28	320	320	319	320	6,041	2,649.25
1992-12-25	323	323	320	321	6,041	2,657.53
1992-12-24	319	323	314	323	14,096	2,674.08
1992-12-22	310	320	310	318	39,268	2,632.69
1992-12-21	328	328	314	314	19,131	2,599.57
1992-12-18	333	333	333	333	11,076	2,756.87
1992-12-17	333	333	326	333	16,110	2,756.87
1992-12-16	337	337	333	333	6,041	2,756.87
1992-12-15	338	338	333	337	24,165	2,789.99
1992-12-14	337	337	333	335	16,110	2,773.43
1992-12-11	333	338	328	338	31,213	2,798.27
1992-12-10	312	318	309	318	80,550	2,632.69
1992-12-09	307	308	298	298	21,144	2,467.11
1992-12-08	306	308	299	308	29,200	2,549.90
1992-12-07	303	303	299	299	13,089	2,475.39
1992-12-04	303	303	301	303	6,041	2,508.51
1992-12-03	302	303	302	303	17,117	2,508.51
1992-12-02	308	308	303	303	16,110	2,508.51
1992-12-01	312	313	304	304	24,165	2,516.79
1992-11-30	313	313	308	313	19,131	2,591.30
1992-11-27	313	317	309	317	10,069	2,624.41
1992-11-26	308	313	308	313	7,048	2,591.30
1992-11-25	298	303	298	303	9,062	2,508.51
1992-11-24	298	298	298	298	17,117	2,467.11
1992-11-20	293	293	293	293	3,021	2,425.72
1992-11-19	293	293	293	293	2,014	2,425.72
1992-11-16	303	303	298	298	21,144	2,467.11
1992-11-13	293	298	293	298	12,083	2,467.11
1992-11-12	297	297	293	293	6,041	2,425.72
1992-11-11	298	298	298	298	9,062	2,467.11
1992-11-10	288	293	288	293	4,028	2,425.72
1992-11-09	289	289	284	284	8,055	2,351.21
1992-11-06	288	293	285	288	22,151	2,384.32
1992-11-05	288	288	284	284	28,193	2,351.21
1992-11-04	293	293	288	288	14,096	2,384.32
1992-11-02	293	293	288	288	11,076	2,384.32
1992-10-30	294	294	288	288	17,117	2,384.32
1992-10-29	298	298	293	293	4,028	2,425.72
1992-10-28	298	298	294	298	20,138	2,467.11
1992-10-27	298	302	298	302	30,206	2,500.23
1992-10-26	304	304	299	299	19,131	2,475.39
1992-10-23	308	308	299	299	4,028	2,475.39
1992-10-22	313	313	308	308	14,096	2,549.90
1992-10-21	318	318	313	313	7,048	2,591.30
1992-10-19	328	328	328	328	1,007	2,715.48
1992-10-16	338	338	323	328	5,034	2,715.48
1992-10-15	333	338	332	338	33,227	2,798.27
1992-10-14	329	329	328	328	5,034	2,715.48
1992-10-13	331	331	328	328	9,062	2,715.48
1992-10-12	321	321	321	321	9,062	2,657.53
1992-10-09	318	318	316	316	2,014	2,616.13
1992-10-08	311	311	311	311	3,021	2,574.74
1992-10-07	319	319	311	311	11,076	2,574.74
1992-10-06	318	318	313	318	6,041	2,632.69
1992-10-05	329	329	328	328	2,014	2,715.48
1992-10-02	333	338	328	328	5,034	2,715.48
1992-10-01	335	335	333	333	9,062	2,756.87
1992-09-30	338	338	338	338	5,034	2,798.27
1992-09-29	339	339	338	338	12,083	2,798.27
1992-09-28	338	343	338	338	8,055	2,798.27
1992-09-25	343	343	338	338	15,103	2,798.27
1992-09-24	348	348	343	343	5,034	2,839.66
1992-09-22	343	348	343	348	7,048	2,881.06
1992-09-21	363	363	353	353	10,069	2,922.45
1992-09-16	374	374	363	363	24,165	3,005.24
1992-09-14	369	376	369	369	6,041	3,054.91
1992-09-11	369	369	368	368	20,138	3,046.64
1992-09-10	372	380	367	367	35,241	3,038.36
1992-09-09	364	364	358	363	15,103	3,005.24
1992-09-08	372	372	363	363	22,151	3,005.24
1992-09-07	375	375	367	372	30,206	3,079.75
1992-09-04	366	370	366	370	25,172	3,063.19
1992-09-03	376	377	359	362	25,172	2,996.96
1992-09-02	382	382	377	380	29,200	3,145.98
1992-09-01	368	381	368	377	69,475	3,121.15
1992-08-31	353	372	349	367	84,578	3,038.36
1992-08-28	336	348	333	348	66,454	2,881.06
1992-08-27	333	343	328	328	27,186	2,715.48
1992-08-26	343	343	335	338	14,096	2,798.27
1992-08-25	337	341	330	341	27,186	2,823.10
1992-08-24	312	328	312	328	43,296	2,715.48
1992-08-21	298	308	297	308	24,165	2,549.90
1992-08-20	278	292	278	292	17,117	2,417.44
1992-08-19	278	278	278	278	5,034	2,301.53
1992-08-18	268	277	268	273	18,124	2,260.14
1992-08-17	268	269	263	263	38,261	2,177.35
1992-08-14	253	253	253	253	10,069	2,094.56
1992-08-13	248	253	248	248	19,131	2,053.17
1992-08-12	273	273	248	248	13,089	2,053.17
1992-08-11	278	278	272	273	21,144	2,260.14
1992-08-07	318	318	308	308	3,021	2,549.90
1992-08-06	333	333	327	327	7,048	2,707.20
1992-08-05	333	333	333	333	2,014	2,756.87
1992-08-04	338	338	333	333	3,021	2,756.87
1992-08-03	333	333	333	333	5,034	2,756.87
1992-07-31	348	348	343	344	12,083	2,847.94
1992-07-30	333	343	333	343	7,048	2,839.66
1992-07-29	367	367	343	343	5,034	2,839.66
1992-07-28	377	377	367	367	11,076	3,038.36
1992-07-27	382	386	377	377	14,096	3,121.15
1992-07-24	377	377	377	377	2,014	3,121.15
1992-07-23	377	377	377	377	3,021	3,121.15
1992-07-22	387	392	377	377	8,055	3,121.15
1992-07-21	387	387	377	377	12,083	3,121.15
1992-07-20	396	396	387	387	3,021	3,203.93
1992-07-17	417	417	397	397	35,241	3,286.72
1992-07-16	417	417	412	412	3,021	3,410.91
1992-07-15	421	422	421	422	19,131	3,493.70
1992-07-14	416	416	416	416	1,007	3,444.02
1992-07-13	432	432	426	427	15,103	3,535.09
1992-07-10	427	427	417	427	8,055	3,535.09
1992-07-09	427	427	424	424	3,021	3,510.25
1992-07-08	424	427	424	427	3,021	3,535.09
1992-07-07	432	432	427	427	7,048	3,535.09
1992-07-06	434	434	430	434	8,055	3,593.04
1992-07-03	435	435	427	429	7,048	3,551.65
1992-07-02	437	437	430	430	10,069	3,559.93
1992-07-01	437	437	437	437	1,007	3,617.88
1992-06-30	429	442	429	437	24,165	3,617.88
1992-06-29	427	429	424	429	19,131	3,551.65
1992-06-25	427	427	427	427	5,034	3,535.09
1992-06-24	447	447	437	437	36,248	3,617.88
1992-06-23	437	442	437	440	77,530	3,642.72
1992-06-22	438	438	437	437	20,138	3,617.88
1992-06-19	437	440	437	437	35,241	3,617.88
1992-06-18	437	442	437	440	43,296	3,642.72
1992-06-17	437	442	437	442	18,124	3,659.27
1992-06-16	447	447	447	447	2,014	3,700.67
1992-06-15	444	449	444	449	13,089	3,717.23
1992-06-12	429	429	429	429	3,021	3,551.65
1992-06-11	428	429	428	428	4,028	3,543.37
1992-06-10	432	432	427	427	12,083	3,535.09
1992-06-09	428	428	428	428	1,007	3,543.37
1992-06-08	428	428	428	428	5,034	3,543.37
1992-06-04	428	428	428	428	2,014	3,543.37
1992-06-03	438	438	427	427	9,062	3,535.09
1992-06-02	447	447	447	447	3,021	3,700.67
1992-06-01	449	449	439	439	13,089	3,634.44
1992-05-29	447	449	442	449	10,069	3,717.23
1992-05-28	449	449	449	449	8,055	3,717.23
1992-05-27	448	449	447	448	6,041	3,708.95
1992-05-26	454	454	447	447	22,151	3,700.67
1992-05-25	460	460	449	449	15,103	3,717.23
1992-05-22	463	467	462	462	7,048	3,824.85
1992-05-21	469	469	464	469	47,323	3,882.80
1992-05-20	495	497	469	469	39,268	3,882.80
1992-05-19	487	495	487	495	11,076	4,098.06
1992-05-18	487	489	482	487	28,193	4,031.82
1992-05-15	508	508	492	492	111,764	4,073.22
1992-05-14	471	516	466	507	196,342	4,197.40
1992-05-13	457	467	450	466	117,805	3,857.97
1992-05-12	467	472	457	457	28,193	3,783.46
1992-05-11	460	464	460	464	18,124	3,841.41
1992-05-08	457	461	456	460	13,089	3,808.29
1992-05-07	447	452	447	452	12,083	3,742.06
1992-05-06	447	447	437	437	15,103	3,617.88
1992-05-01	437	437	437	437	5,034	3,617.88
1992-04-30	423	423	422	422	11,076	3,493.70
1992-04-28	409	422	409	422	13,089	3,493.70
1992-04-23	440	440	437	439	13,089	3,634.44
1992-04-22	435	435	435	435	4,028	3,601.32
1992-04-20	457	457	448	449	10,069	3,717.23
1992-04-17	467	467	447	457	36,248	3,783.46
1992-04-15	404	422	404	422	53,365	3,493.70
1992-04-14	396	396	389	389	9,062	3,220.49
1992-04-13	399	399	389	389	29,200	3,220.49
1992-04-10	372	373	370	373	10,069	3,088.03
1992-04-08	387	387	367	367	24,165	3,038.36
1992-04-07	402	402	396	397	15,103	3,286.72
1992-04-06	400	400	397	397	26,179	3,286.72
1992-04-03	387	392	379	390	19,131	3,228.77
1992-04-02	402	407	387	387	21,144	3,203.93
1992-04-01	427	427	407	407	12,083	3,369.51
1992-03-31	438	443	427	427	28,193	3,535.09
1992-03-30	447	447	437	437	15,103	3,617.88
1992-03-27	466	466	457	461	8,055	3,816.57
1992-03-26	478	478	467	467	24,165	3,866.25
1992-03-25	478	483	477	477	9,062	3,949.04
1992-03-24	492	492	467	467	17,117	3,866.25
1992-03-23	494	497	487	497	18,124	4,114.61
1992-03-19	492	492	487	487	8,055	4,031.82
1992-03-18	496	496	487	487	6,041	4,031.82
1992-03-17	497	497	496	496	6,041	4,106.33
1992-03-16	507	507	487	497	21,144	4,114.61
1992-03-13	487	497	487	497	2,014	4,114.61
1992-03-12	498	498	492	492	10,069	4,073.22
1992-03-11	498	502	497	498	12,083	4,122.89
1992-03-10	507	507	497	498	11,076	4,122.89
1992-03-09	506	506	497	497	7,048	4,114.61
1992-03-06	521	521	497	497	16,110	4,114.61
1992-03-05	526	526	511	511	12,083	4,230.52
1992-03-04	531	536	526	526	21,144	4,354.70
1992-03-03	536	536	525	536	28,193	4,437.49
1992-03-02	571	571	546	546	29,200	4,520.28
1992-02-28	586	586	566	572	9,062	4,735.53
1992-02-27	594	596	591	591	15,103	4,892.83
1992-02-25	596	596	594	594	9,062	4,917.67
1992-02-24	598	606	598	599	12,083	4,959.06
1992-02-21	598	598	591	598	10,069	4,950.78
1992-02-20	606	606	596	596	8,055	4,934.22
1992-02-19	606	606	596	596	8,055	4,934.22
1992-02-18	621	626	616	616	10,069	5,099.80
1992-02-17	626	626	616	621	22,151	5,141.20
1992-02-14	626	626	606	606	7,048	5,017.01
1992-02-13	636	646	626	626	10,069	5,182.59
1992-02-10	675	675	675	675	3,021	5,588.26
1992-02-07	665	665	665	665	1,007	5,505.47
1992-02-05	675	675	675	675	8,055	5,588.26
1992-02-04	689	689	689	689	7,048	5,704.16
1992-01-31	641	650	641	650	12,083	5,381.28
1992-01-30	646	646	636	636	8,055	5,265.38
1992-01-29	636	636	636	636	8,055	5,265.38
1992-01-27	636	636	636	636	2,014	5,265.38
1992-01-24	637	637	636	636	4,028	5,265.38
1992-01-23	627	637	627	637	7,048	5,273.66
1992-01-22	626	626	626	626	8,055	5,182.59
1992-01-21	626	626	626	626	8,055	5,182.59
1992-01-20	636	636	636	636	2,014	5,265.38
1992-01-17	655	655	641	645	7,048	5,339.89
1992-01-16	700	700	670	670	12,083	5,546.86
1992-01-10	720	720	720	720	4,028	5,960.81
1992-01-09	725	725	725	725	2,014	6,002.20
1992-01-08	730	730	730	730	3,021	6,043.60
1992-01-07	721	721	719	720	7,048	5,960.81

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

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30