1. HOME >
  2. 株価時系列 >
  3. 7992 >
  4. 1994年

7992 セーラー万年筆(株) の時系列データ [1994年度]

日付始値高値安値終値出来高調整後終値
1994-12-3072173070572073,5025,960.81
1994-12-29723725698725150,0256,002.20
1994-12-28735753703703514,5165,820.07
1994-12-27710730696724522,5715,993.92
1994-12-26652691652690349,3885,712.44
1994-12-22637665631657300,0505,439.24
1994-12-2164664663163193,6405,223.99
1994-12-20646651626646160,0945,348.17
1994-12-1967067064664989,6125,373.01
1994-12-16661665655665136,9365,505.47
1994-12-1567768165765785,5855,439.24
1994-12-1466666965765768,4685,439.24
1994-12-1369571566667093,6405,546.86
1994-12-1268469568069579,5445,753.83
1994-12-09715720675683177,2115,654.49
1994-12-08716743705705312,1335,836.62
1994-12-07735745705715361,4705,919.41
1994-12-06676705675705154,0535,836.62
1994-12-0569770066666694,6475,513.75
1994-12-02716720675676140,9635,596.54
1994-12-01707730695707130,8945,853.18
1994-11-30743756704705414,8355,836.62
1994-11-29724739714733487,3306,068.43
1994-11-28681704675704242,6585,828.35
1994-11-25632666632665202,3835,505.47
1994-11-24626636616626312,1335,182.59
1994-11-22684685665665208,4245,505.47
1994-11-21701702687690171,1705,712.44
1994-11-18704721700701237,6245,803.51
1994-11-17727738705714192,3145,911.13
1994-11-16794794725727666,5556,018.76
1994-11-15706774700774700,7896,407.87
1994-11-14728731684686372,5465,679.33
1994-11-117307766847291,349,2206,035.32
1994-11-10818818729729544,7226,035.32
1994-11-097948287938281,186,1066,854.93
1994-11-089359448598832,458,8037,310.27
1994-11-079239629169303,531,1317,699.38
1994-11-048128868048734,467,5307,227.48
1994-11-028028257808023,193,8266,639.68
1994-11-017097997027944,312,4706,573.45
1994-10-317207296976992,012,7555,786.95
1994-10-286546956516952,699,4475,753.83
1994-10-276306586296451,616,0445,339.89
1994-10-26590630590616212,4525,099.80
1994-10-2558159558158757,3924,859.71
1994-10-24621621587587110,7574,859.71
1994-10-21645646613620561,8395,132.92
1994-10-206066415926391,071,3215,290.22
1994-10-19594616581596451,0834,934.22
1994-10-18567590556584128,8814,834.88
1994-10-1758558656656666,4544,685.86
1994-10-14586595566575206,4114,760.37
1994-10-13537576527576110,7574,768.65
1994-10-1252753152152719,1314,362.98
1994-10-1153653652153120,1384,396.10
1994-10-0752152652152631,2134,354.70
1994-10-0654154152152114,0964,313.31
1994-10-0552752751752136,2484,313.31
1994-10-0453754153153226,1794,404.37
1994-10-0353654653653626,1794,437.49
1994-09-3055655654654635,2414,520.28
1994-09-2955055154254227,1864,487.16
1994-09-2853454553154037,2554,470.61
1994-09-2754254253253315,1034,412.65
1994-09-2651653350953240,2754,404.37
1994-09-2252952951651612,0834,271.91
1994-09-2153654052652932,2204,379.54
1994-09-2052653252652611,0764,354.70
1994-09-1953253250850851,3514,205.68
1994-09-1652753152152265,4474,321.59
1994-09-1454655652652652,3584,354.70
1994-09-1357057054654658,3994,520.28
1994-09-1258658655657593,6404,760.37
1994-09-09575596575576331,2644,768.65
1994-09-08517566517565139,9564,677.58
1994-09-0752653650551755,3784,280.19
1994-09-0653653652653118,1244,396.10
1994-09-0554154153653627,1864,437.49
1994-09-0254754753754628,1934,520.28
1994-09-0154854854654632,2204,520.28
1994-08-3154855654755632,2204,603.07
1994-08-3057457554654627,1864,520.28
1994-08-2955457155456467,4614,669.30
1994-08-2655255654755118,1244,561.67
1994-08-2554655654655122,1514,561.67
1994-08-2454155653754648,3304,520.28
1994-08-2354955154255145,3104,561.67
1994-08-2254854954654829,2004,536.84
1994-08-1955656855655641,2824,603.07
1994-08-1856657156156127,1864,644.46
1994-08-1757857856256633,2274,685.86
1994-08-1656757956156130,2064,644.46
1994-08-1557258056658039,2684,801.76
1994-08-1256757456156149,3374,644.46
1994-08-1159159157659160,4134,892.83
1994-08-1061561558359769,4754,942.50
1994-08-0962562558661366,4545,074.97
1994-08-0864064061761790,6195,108.08
1994-08-05635636607631135,9295,223.99
1994-08-04617635617630140,9635,215.71
1994-08-03632643617617399,7325,108.08
1994-08-02641646612629822,6225,207.43
1994-08-01598638593631884,0415,223.99
1994-07-29597606586598446,0484,950.78
1994-07-28537594537594195,3354,917.67
1994-07-2755755753754748,3304,528.56
1994-07-2653353652752719,1314,362.98
1994-07-2554754753553534,2344,429.21
1994-07-2255655654754726,1794,528.56
1994-07-2155655754755240,2754,569.95
1994-07-2055755855655617,1174,603.07
1994-07-1955155655155626,1794,603.07
1994-07-1856356655355319,1314,578.23
1994-07-1557057655055150,3444,561.67
1994-07-1455156155055025,1724,553.39
1994-07-1355155654754820,1384,536.84
1994-07-1255455654954930,2064,545.12
1994-07-1156356355455412,0834,586.51
1994-07-0856256355756317,1174,661.02
1994-07-0756757455755754,3724,611.35
1994-07-0658158156857420,1384,752.09
1994-07-0558158156757662,4274,768.65
1994-07-0457957956156119,1314,644.46
1994-07-0155756155656122,1514,644.46
1994-06-3055656555455635,2414,603.07
1994-06-2958158156656915,1034,710.69
1994-06-2858658657157123,1584,727.25
1994-06-2755055754955666,4544,603.07
1994-06-2455255955155464,4404,586.51
1994-06-2355656655656637,2554,685.86
1994-06-2254756054755650,3444,603.07
1994-06-2158158156756744,3034,694.14
1994-06-2058659158258339,2684,826.60
1994-06-1758258658158132,2204,810.04
1994-06-1657559157558119,1314,810.04
1994-06-1558659457357362,4274,743.81
1994-06-1459559557457626,1794,768.65
1994-06-1357158956658941,2824,876.27
1994-06-1057157656656647,3234,685.86
1994-06-0957458656758134,2344,810.04
1994-06-0857458457458424,1654,834.88
1994-06-0757257556757225,1724,735.53
1994-06-0658558556657523,1584,760.37
1994-06-0360160658759181,5574,892.83
1994-06-02591609591597223,5284,942.50
1994-06-01566591566586135,9294,851.44
1994-05-3156356555956439,2684,669.30
1994-05-3055656355655615,1034,603.07
1994-05-2756456455655716,1104,611.35
1994-05-2655156555156526,1794,677.58
1994-05-2555755755355324,1654,578.23
1994-05-2456156555355620,1384,603.07
1994-05-2355656555555510,0694,594.79
1994-05-2055655655155624,1654,603.07
1994-05-1955755755355524,1654,594.79
1994-05-1856656655155630,2064,603.07
1994-05-1755956454756427,1864,669.30
1994-05-1656557655755948,3304,627.90
1994-05-1355756555756516,1104,677.58
1994-05-1256756855655620,1384,603.07
1994-05-1156256755656746,3174,694.14
1994-05-1056056754655734,2344,611.35
1994-05-0956556554155632,2204,603.07
1994-05-0654756554656516,1104,677.58
1994-05-025525525465467,0484,520.28
1994-04-2856056054655136,2484,561.67
1994-04-2754855854855027,1864,553.39
1994-04-2655756655655830,2064,619.63
1994-04-2556657655755725,1724,611.35
1994-04-2256657656657657,3924,768.65
1994-04-2156656655955918,1244,627.90
1994-04-2057657655657653,3654,768.65
1994-04-1958258257657637,2554,768.65
1994-04-1858658658058124,1654,810.04
1994-04-1559559558958950,3444,876.27
1994-04-1460160158759252,3584,901.11
1994-04-13576596576596102,7024,934.22
1994-04-1257957955956634,2344,685.86
1994-04-1157759357758072,4954,801.76
1994-04-08616616575578427,9244,785.20
1994-04-07572611572611458,1315,058.41
1994-04-0655557655155987,5994,627.90
1994-04-0552655052655037,2554,553.39
1994-04-0454554651751737,2554,280.19
1994-04-0153854653754127,1864,478.88
1994-03-3155055053653637,2554,437.49
1994-03-3053655153053732,2204,445.77
1994-03-2954755053653638,2614,437.49
1994-03-2854854853654738,2614,528.56
1994-03-2553954653854046,3174,470.61
1994-03-24538541536536432,9594,437.49
1994-03-2354955453655031,2134,553.39
1994-03-2256556554754940,2754,545.12
1994-03-1857258154856177,5304,644.46
1994-03-17596596566571121,8334,727.25
1994-03-16556595556595230,5764,925.95
1994-03-1556656654855147,3234,561.67
1994-03-1456657454655166,4544,561.67
1994-03-11591591566576330,2574,768.65
1994-03-10512571512571578,9564,727.25
1994-03-0949251049251020,1384,222.24
1994-03-0850050249649740,2754,114.61
1994-03-0750250249750238,2614,156.01
1994-03-0449350349350322,1514,164.29
1994-03-0350150148748829,2004,040.10
1994-03-0251351349950721,1444,197.40
1994-03-0151651649749822,1514,122.89
1994-02-2851151650751241,2824,238.80
1994-02-2550751650251139,2684,230.52
1994-02-2451652050750935,2414,213.96
1994-02-2352652649949929,2004,131.17
1994-02-22531531521521135,9294,313.31
1994-02-2149552249252164,4404,313.31
1994-02-1848950148749529,2004,098.06
1994-02-1750050049249228,1934,073.22
1994-02-1648849148449020,1384,056.66
1994-02-1548448446847834,2343,957.31
1994-02-1449449448348325,1723,998.71
1994-02-10498502493499103,7094,131.17
1994-02-09508525493493135,9294,081.50
1994-02-0850751650650790,6194,197.40
1994-02-0749550748250651,3514,189.12
1994-02-0448849548849547,3234,098.06
1994-02-0350351149349360,4134,081.50
1994-02-0251151150250718,1244,197.40
1994-02-0152352650250245,3104,156.01
1994-01-31526531515521157,0734,313.31
1994-01-2849350249049731,2134,114.61
1994-01-2749251649249390,6194,081.50
1994-01-26505507487487102,7024,031.82
1994-01-2546549546548984,5784,048.38
1994-01-2445746745746582,5643,849.69
1994-01-2150251650250752,3584,197.40
1994-01-2051651749950278,5374,156.01
1994-01-19527536516528129,8884,371.26
1994-01-18501541498531383,6224,396.10
1994-01-17511511496503123,8464,164.29
1994-01-14472511472511442,0214,230.52
1994-01-13447478437472169,1563,907.64
1994-01-1243144643144649,3373,692.39
1994-01-1143744242744145,3103,650.99
1994-01-1042743642743226,1793,576.48
1994-01-0740741740441734,2343,452.30
1994-01-0640741239939954,3723,303.28
1994-01-0539640739639729,2003,286.72
1994-01-044024023973974,0283,286.72

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