1. HOME >
  2. 株価時系列 >
  3. 7992 >
  4. 1993年

7992 セーラー万年筆(株) の時系列データ [1993年度]

日付始値高値安値終値出来高調整後終値
1993-12-304024024024026,0413,328.12
1993-12-293873873873875,0343,203.93
1993-12-2838739338738718,1243,203.93
1993-12-2737737735036021,1442,980.40
1993-12-2438538738238216,1103,162.54
1993-12-2239239237337714,0963,121.15
1993-12-2139739739239212,0833,245.33
1993-12-204124124074075,0343,369.51
1993-12-1741841841241216,1103,410.91
1993-12-1641241841241732,2203,452.30
1993-12-1541241241041022,1513,394.35
1993-12-1441241240741222,1513,410.91
1993-12-1341242241241714,0963,452.30
1993-12-1040741740741222,1513,410.91
1993-12-0940740740240215,1033,328.12
1993-12-0838538738238722,1513,203.93
1993-12-0738238238238213,0893,162.54
1993-12-0344044041641724,1653,452.30
1993-12-0242244741743753,3653,617.88
1993-12-0139741739741732,2203,452.30
1993-11-3035837735837748,3303,121.15
1993-11-2935835834735872,4952,963.85
1993-11-2639239236837743,2963,121.15
1993-11-2539740039239257,3923,245.33
1993-11-2440140239239757,3923,286.72
1993-11-224134134134137,0483,419.19
1993-11-1943743743743713,0893,617.88
1993-11-184324474324385,0343,626.16
1993-11-1744244242742725,1723,535.09
1993-11-1643243243243217,1173,576.48
1993-11-1546747244244261,4203,659.27
1993-11-1242545742545756,3853,783.46
1993-11-1139742339742320,1383,501.97
1993-11-1039740237740258,3993,328.12
1993-11-0941741739739730,2063,286.72
1993-11-0842843042042027,1863,477.14
1993-11-0543243242842835,2413,543.37
1993-11-0446747346246217,1173,824.85
1993-11-0247647646747211,0763,907.64
1993-11-0148148146747231,2133,907.64
1993-10-2947948146947828,1933,957.31
1993-10-2848248747747737,2553,949.04
1993-10-2747748347647756,3853,949.04
1993-10-2648848846146148,3303,816.57
1993-10-2551651649249337,2554,081.50
1993-10-2250751550351425,1724,255.35
1993-10-2152652650350746,3174,197.40
1993-10-2052652651452430,2064,338.14
1993-10-19551561542546111,7644,520.28
1993-10-18507544507544106,7294,503.72
1993-10-1550750950050271,4894,156.01
1993-10-1450750749250253,3654,156.01
1993-10-135245245245242,0144,338.14
1993-10-1252452651652418,1244,338.14
1993-10-0852652652552613,0894,354.70
1993-10-0753053052152135,2414,313.31
1993-10-0653153852652616,1104,354.70
1993-10-0553654653153113,0894,396.10
1993-10-0454655653653621,1444,437.49
1993-10-0152555152554132,2204,478.88
1993-09-3052653552152426,1794,338.14
1993-09-2955255253654625,1724,520.28
1993-09-2855256155256116,1104,644.46
1993-09-2755656255255230,2064,569.95
1993-09-2456256855956620,1384,685.86
1993-09-2257657655156649,3374,685.86
1993-09-2158659658158111,0764,810.04
1993-09-2059259257658129,2004,810.04
1993-09-1759959959259228,1934,901.11
1993-09-1660660659959943,2964,959.06
1993-09-1460660760060662,4275,017.01
1993-09-1360660659859823,1584,950.78
1993-09-1061161160460638,2615,017.01
1993-09-0961661660460639,2685,017.01
1993-09-0862164061663135,2415,223.99
1993-09-0762662662162112,0835,141.20
1993-09-0663363361661617,1175,099.80
1993-09-0361962461661661,4205,099.80
1993-09-0262663062162111,0765,141.20
1993-09-0163163161861817,1175,116.36
1993-08-3162662661862120,1385,141.20
1993-08-3064665462662656,3855,182.59
1993-08-2760462660462619,1315,182.59
1993-08-2660260660160228,1934,983.90
1993-08-2560660659860226,1794,983.90
1993-08-2459861659861614,0965,099.80
1993-08-2361662159859825,1724,950.78
1993-08-206266266176178,0555,108.08
1993-08-196256266166168,0555,099.80
1993-08-1861162461162313,0895,157.75
1993-08-1762762761761723,1585,108.08
1993-08-1664665162762716,1105,190.87
1993-08-1362663662663614,0965,265.38
1993-08-1265165162662616,1105,182.59
1993-08-116296366296366,0415,265.38
1993-08-1065165161661627,1865,099.80
1993-08-0965265562864538,2615,339.89
1993-08-06673695646652198,3565,397.84
1993-08-0561666561666088,6065,464.07
1993-08-0461161160660623,1585,017.01
1993-08-0360661660661111,0765,058.41
1993-08-026206206066069,0625,017.01
1993-07-3062762761861810,0695,116.36
1993-07-2961161160160716,1105,025.29
1993-07-2859260259159933,2274,959.06
1993-07-2759559558659135,2414,892.83
1993-07-2660761160661119,1315,058.41
1993-07-2361161260660614,0965,017.01
1993-07-2262463361662438,2615,166.03
1993-07-2161762661762314,0965,157.75
1993-07-2062662762162123,1585,141.20
1993-07-196346346316319,0625,223.99
1993-07-1663063662162645,3105,182.59
1993-07-1563964163163119,1315,223.99
1993-07-1462762762162428,1935,166.03
1993-07-1364364362762716,1105,190.87
1993-07-1264164164064013,0895,298.50
1993-07-0963163261762216,1105,149.48
1993-07-086366366216319,0625,223.99
1993-07-0763264662662617,1175,182.59
1993-07-0662563661663625,1725,265.38
1993-07-0562162661262623,1585,182.59
1993-07-0263163162162114,0965,141.20
1993-07-0161662761662131,2135,141.20
1993-06-3063163461162631,2135,182.59
1993-06-2966466464664619,1315,348.17
1993-06-2865566565566527,1865,505.47
1993-06-2567568465565545,3105,422.68
1993-06-2464966964966990,6195,538.58
1993-06-2363265463264962,4275,373.01
1993-06-2260262260162262,4275,149.48
1993-06-2161761758658670,4824,851.44
1993-06-1865565563664674,5095,348.17
1993-06-1761764660664695,6545,348.17
1993-06-1662663157658299,6814,818.32
1993-06-15685685617631101,6955,223.99
1993-06-1470070469069033,2275,712.44
1993-06-1169970469570445,3105,828.35
1993-06-1070071469869856,3855,778.67
1993-06-0872672669069885,5855,778.67
1993-06-0773573972572983,5716,035.32
1993-06-04735744721735328,2436,084.99
1993-06-03715735710733379,5946,068.43
1993-06-0269570568570482,5645,828.35
1993-06-01694696686691112,7715,720.72
1993-05-31715717695695117,8055,753.83
1993-05-28695715695715372,5465,919.41
1993-05-27705705675675368,5185,588.26
1993-05-26646703646690572,9155,712.44
1993-05-25627646616646206,4115,348.17
1993-05-24646646624626100,6885,182.59
1993-05-2163163762263673,5025,265.38
1993-05-2062864662662661,4205,182.59
1993-05-1962064662062669,4755,182.59
1993-05-1864665161862092,6335,132.92
1993-05-1767567564664693,6405,348.17
1993-05-14681684655660110,7575,464.07
1993-05-13626675626675137,9435,588.26
1993-05-12652656617626284,9475,182.59
1993-05-11675679646648204,3975,364.73
1993-05-10695696655679180,2325,621.37
1993-05-07695696646695379,5945,753.83
1993-05-06665735656695557,8125,753.83
1993-04-30589647586636558,8195,265.38
1993-04-28566579564579345,3604,793.48
1993-04-27566566547560566,8744,636.18
1993-04-26512551512546254,7414,520.28
1993-04-23497511497511106,7294,230.52
1993-04-2251652350650698,6744,189.12
1993-04-21526530516525157,0734,346.42
1993-04-20502529501516323,2094,271.91
1993-04-19514521500500171,1704,139.45
1993-04-16515535507511584,9984,230.52
1993-04-15481509472492611,1774,073.22
1993-04-14468482454482381,6083,990.43
1993-04-13417470413463544,7223,833.13
1993-04-1241041740741366,4543,419.19
1993-04-0938740738340248,3303,328.12
1993-04-0840240238839248,3303,245.33
1993-04-0739840338839239,2683,245.33
1993-04-0640240738739740,2753,286.72
1993-04-0541741740440758,3993,369.51
1993-04-02443443417417192,3143,452.30
1993-04-01397431396428273,8723,543.37
1993-03-31402403393395233,5963,270.17
1993-03-30382387377377132,9083,121.15
1993-03-2935836735836777,5303,038.36
1993-03-2633334232933845,3102,798.27
1993-03-2533433832833318,1242,756.87
1993-03-2433833833333315,1032,756.87
1993-03-2334134132832815,1032,715.48
1993-03-2234034333833812,0832,798.27
1993-03-1933934233933921,1442,806.55
1993-03-1833334133333821,1442,798.27
1993-03-173303303233237,0482,674.08
1993-03-163373383333338,0552,756.87
1993-03-1533534633534618,1242,864.50
1993-03-123353353353352,0142,773.43
1993-03-113143333143336,0412,756.87
1993-03-1031831830830892,6332,549.90
1993-03-0932832831331312,0832,591.30
1993-03-0831432731332710,0692,707.20
1993-03-053063083063082,0142,549.90
1993-03-043043043043043,0212,516.79
1993-03-0331331530330333,2272,508.51
1993-03-0232032031531519,1312,607.85
1993-03-0131432331431513,0892,607.85
1993-02-2632432430932330,2062,674.08
1993-02-2532432431831833,2272,632.69
1993-02-2432833332332324,1652,674.08
1993-02-2332832832332318,1242,674.08
1993-02-2233833833333329,2002,756.87
1993-02-1935635834334335,2412,839.66
1993-02-1833335333335176,5232,905.89
1993-02-173333333333339,0622,756.87
1993-02-1634834833834331,2132,839.66
1993-02-1534836334635861,4202,963.85
1993-02-1233533833033331,2132,756.87
1993-02-1033834133433553,3652,773.43
1993-02-0934936434835369,4752,922.45
1993-02-0835936735335362,4272,922.45
1993-02-05335391334377331,2643,121.15
1993-02-0433033732833363,4332,756.87
1993-02-0331233331032775,5162,707.20
1993-02-0230630730030716,1102,541.62
1993-02-012992992982984,0282,467.11
1993-01-2930230229829813,0892,467.11
1993-01-283023023023022,0142,500.23
1993-01-272972972972971,0072,458.83
1993-01-2628928928328417,1172,351.21
1993-01-252982982942945,0342,434
1993-01-2230030829830810,0692,549.90
1993-01-2129829829829813,0892,467.11
1993-01-202992992982987,0482,467.11
1993-01-1929830329730314,0962,508.51
1993-01-1830830829829823,1582,467.11
1993-01-1430330329829813,0892,467.11
1993-01-133033033033038,0552,508.51
1993-01-1229930329830311,0762,508.51
1993-01-1130030329829816,1102,467.11
1993-01-0829929929429818,1242,467.11
1993-01-0730630629830316,1102,508.51
1993-01-063033063033066,0412,533.34
1993-01-053083082992994,0282,475.39
1993-01-043193193183182,0142,632.69

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