7992 セーラー万年筆(株) の時系列データ [1995年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1995-12-29	795	800	775	779	154,053	6,449.26
1995-12-28	809	809	793	794	269,844	6,573.45
1995-12-27	812	819	797	803	518,544	6,647.96
1995-12-26	838	838	802	802	733,009	6,639.68
1995-12-25	799	828	790	828	1,255,580	6,854.93
1995-12-22	804	804	780	780	552,778	6,457.54
1995-12-21	785	814	775	795	917,268	6,581.73
1995-12-20	795	803	776	777	671,589	6,432.71
1995-12-19	784	815	769	775	1,532,472	6,416.15
1995-12-18	749	799	732	794	2,850,479	6,573.45
1995-12-15	765	765	717	730	723,947	6,043.60
1995-12-14	695	770	695	747	1,516,362	6,184.34
1995-12-13	729	730	680	695	730,995	5,753.83
1995-12-12	750	762	720	730	939,420	6,043.60
1995-12-11	744	772	713	770	2,361,135	6,374.75
1995-12-08	670	739	669	734	3,939,924	6,076.71
1995-12-07	571	660	567	660	2,291,661	5,464.07
1995-12-06	566	567	561	561	158,080	4,644.46
1995-12-05	547	575	536	558	269,844	4,619.63
1995-12-04	543	553	531	546	51,351	4,520.28
1995-12-01	557	557	536	553	43,296	4,578.23
1995-11-30	544	551	536	547	96,661	4,528.56
1995-11-29	529	531	526	531	20,138	4,396.10
1995-11-28	525	531	521	526	44,303	4,354.70
1995-11-27	522	526	522	526	23,158	4,354.70
1995-11-24	526	526	524	524	42,289	4,338.14
1995-11-22	527	535	526	526	44,303	4,354.70
1995-11-21	528	528	526	527	24,165	4,362.98
1995-11-20	526	531	522	527	17,117	4,362.98
1995-11-17	527	536	522	526	30,206	4,354.70
1995-11-16	536	536	521	522	67,461	4,321.59
1995-11-15	552	552	528	528	43,296	4,371.26
1995-11-14	561	566	541	541	88,606	4,478.88
1995-11-13	532	591	531	556	376,573	4,603.07
1995-11-10	521	528	517	526	92,633	4,354.70
1995-11-09	526	535	518	519	90,619	4,296.75
1995-11-08	544	544	522	532	111,764	4,404.37
1995-11-07	518	534	517	534	125,860	4,420.93
1995-11-06	522	526	514	517	39,268	4,280.19
1995-11-02	531	535	512	512	72,495	4,238.80
1995-11-01	532	532	517	526	38,261	4,354.70
1995-10-31	521	526	512	512	46,317	4,238.80
1995-10-30	517	526	516	517	46,317	4,280.19
1995-10-27	535	535	518	523	23,158	4,329.86
1995-10-26	531	531	510	516	144,991	4,271.91
1995-10-25	536	536	531	536	35,241	4,437.49
1995-10-24	548	548	532	536	30,206	4,437.49
1995-10-23	567	571	547	551	19,131	4,561.67
1995-10-20	571	578	563	566	73,502	4,685.86
1995-10-19	592	592	567	569	130,894	4,710.69
1995-10-18	566	596	547	596	194,328	4,934.22
1995-10-17	556	566	546	556	107,736	4,603.07
1995-10-16	544	546	537	546	85,585	4,520.28
1995-10-13	518	533	517	519	41,282	4,296.75
1995-10-12	522	522	516	516	14,096	4,271.91
1995-10-11	527	536	516	521	42,289	4,313.31
1995-10-09	527	536	526	527	14,096	4,362.98
1995-10-06	535	536	526	526	32,220	4,354.70
1995-10-05	526	548	526	536	43,296	4,437.49
1995-10-04	526	548	526	546	72,495	4,520.28
1995-10-03	526	526	516	526	35,241	4,354.70
1995-10-02	526	527	516	526	19,131	4,354.70
1995-09-29	545	545	523	527	43,296	4,362.98
1995-09-28	531	545	521	541	45,310	4,478.88
1995-09-27	516	540	507	531	70,482	4,396.10
1995-09-26	516	517	507	516	71,489	4,271.91
1995-09-25	526	526	507	507	40,275	4,197.40
1995-09-22	511	516	502	516	57,392	4,271.91
1995-09-21	531	531	515	516	67,461	4,271.91
1995-09-20	537	537	526	532	74,509	4,404.37
1995-09-19	536	536	531	534	41,282	4,420.93
1995-09-18	558	558	536	536	46,317	4,437.49
1995-09-14	548	551	546	548	60,413	4,536.84
1995-09-13	556	561	546	546	58,399	4,520.28
1995-09-12	586	586	558	558	51,351	4,619.63
1995-09-11	566	576	558	568	44,303	4,702.42
1995-09-08	537	556	537	548	57,392	4,536.84
1995-09-07	538	546	536	546	44,303	4,520.28
1995-09-06	546	551	539	539	65,447	4,462.33
1995-09-05	551	556	546	546	39,268	4,520.28
1995-09-04	580	580	546	551	69,475	4,561.67
1995-09-01	568	570	558	570	72,495	4,718.97
1995-08-31	577	580	557	558	41,282	4,619.63
1995-08-30	561	596	557	567	83,571	4,694.14
1995-08-29	556	557	551	551	82,564	4,561.67
1995-08-28	552	571	552	566	78,537	4,685.86
1995-08-25	568	571	552	552	45,310	4,569.95
1995-08-24	555	566	546	560	49,337	4,636.18
1995-08-23	565	565	543	557	102,702	4,611.35
1995-08-22	593	593	562	566	135,929	4,685.86
1995-08-21	621	621	586	588	172,177	4,867.99
1995-08-18	626	626	601	611	77,530	5,058.41
1995-08-17	637	646	616	616	155,060	5,099.80
1995-08-16	616	646	610	627	307,099	5,190.87
1995-08-15	627	627	596	607	134,922	5,025.29
1995-08-14	623	631	611	625	129,888	5,174.31
1995-08-11	662	665	626	626	454,103	5,182.59
1995-08-10	634	660	605	653	831,683	5,406.12
1995-08-09	630	658	623	633	1,551,603	5,240.54
1995-08-08	549	611	547	610	1,306,931	5,050.13
1995-08-07	566	566	546	546	105,722	4,520.28
1995-08-04	536	562	527	556	115,791	4,603.07
1995-08-03	526	551	526	536	54,372	4,437.49
1995-08-02	547	556	531	531	88,606	4,396.10
1995-08-01	555	566	541	546	169,156	4,520.28
1995-07-31	560	569	539	556	220,507	4,603.07
1995-07-28	534	556	531	550	189,294	4,553.39
1995-07-27	551	570	526	526	661,521	4,354.70
1995-07-26	502	541	492	541	269,844	4,478.88
1995-07-25	487	515	487	497	95,654	4,114.61
1995-07-24	494	494	488	488	20,138	4,040.10
1995-07-21	487	492	482	487	36,248	4,031.82
1995-07-20	487	487	477	477	35,241	3,949.04
1995-07-19	515	515	490	495	49,337	4,098.06
1995-07-18	520	541	516	516	141,970	4,271.91
1995-07-17	511	516	504	516	78,537	4,271.91
1995-07-14	504	507	503	504	47,323	4,172.57
1995-07-13	493	511	493	493	139,956	4,081.50
1995-07-12	487	492	478	492	57,392	4,073.22
1995-07-11	483	490	469	472	41,282	3,907.64
1995-07-10	507	521	488	488	113,778	4,040.10
1995-07-07	497	497	486	492	143,984	4,073.22
1995-07-06	427	450	427	447	34,234	3,700.67
1995-07-05	433	437	422	437	46,317	3,617.88
1995-07-04	427	437	422	432	27,186	3,576.48
1995-07-03	439	439	423	429	29,200	3,551.65
1995-06-30	443	443	437	437	25,172	3,617.88
1995-06-29	452	457	437	442	54,372	3,659.27
1995-06-28	438	447	437	437	40,275	3,617.88
1995-06-27	462	462	447	447	40,275	3,700.67
1995-06-26	458	458	440	447	74,509	3,700.67
1995-06-23	429	455	429	454	63,433	3,758.62
1995-06-22	453	453	432	432	50,344	3,576.48
1995-06-21	453	458	447	448	21,144	3,708.95
1995-06-20	466	470	457	458	45,310	3,791.74
1995-06-19	453	461	447	461	19,131	3,816.57
1995-06-16	457	457	452	453	47,323	3,750.34
1995-06-15	450	453	427	432	55,378	3,576.48
1995-06-14	421	445	418	445	85,585	3,684.11
1995-06-13	448	448	427	427	103,709	3,535.09
1995-06-12	457	457	445	447	84,578	3,700.67
1995-06-09	497	497	482	485	59,406	4,015.27
1995-06-08	499	507	497	498	56,385	4,122.89
1995-06-07	499	506	499	499	54,372	4,131.17
1995-06-06	509	516	498	500	67,461	4,139.45
1995-06-05	512	519	508	509	34,234	4,213.96
1995-06-02	529	544	516	531	52,358	4,396.10
1995-06-01	507	531	507	531	89,612	4,396.10
1995-05-31	516	516	502	507	56,385	4,197.40
1995-05-30	503	527	502	513	30,206	4,247.08
1995-05-29	502	503	499	502	26,179	4,156.01
1995-05-26	497	511	497	511	96,661	4,230.52
1995-05-25	525	536	507	508	82,564	4,205.68
1995-05-24	526	526	516	524	49,337	4,338.14
1995-05-23	550	550	527	527	55,378	4,362.98
1995-05-22	546	546	526	535	61,420	4,429.21
1995-05-19	556	566	538	546	99,681	4,520.28
1995-05-18	579	586	551	552	100,688	4,569.95
1995-05-17	537	586	536	578	109,750	4,785.20
1995-05-16	533	545	532	536	63,433	4,437.49
1995-05-15	572	572	536	546	97,667	4,520.28
1995-05-12	566	576	557	566	104,716	4,685.86
1995-05-11	576	581	555	556	128,881	4,603.07
1995-05-10	581	593	571	586	214,466	4,851.44
1995-05-09	614	616	566	581	469,206	4,810.04
1995-05-08	576	606	557	604	869,945	5,000.46
1995-05-02	511	570	511	567	504,447	4,694.14
1995-05-01	509	517	506	514	60,413	4,255.35
1995-04-28	521	521	503	503	58,399	4,164.29
1995-04-27	538	539	526	526	33,227	4,354.70
1995-04-26	521	538	518	523	84,578	4,329.86
1995-04-25	515	546	511	531	133,915	4,396.10
1995-04-24	525	525	516	517	36,248	4,280.19
1995-04-21	517	525	511	524	119,819	4,338.14
1995-04-20	510	511	498	508	47,323	4,205.68
1995-04-19	495	497	487	491	75,516	4,064.94
1995-04-18	499	505	498	498	44,303	4,122.89
1995-04-17	498	507	498	500	36,248	4,139.45
1995-04-14	515	516	502	516	48,330	4,271.91
1995-04-13	498	516	498	516	53,365	4,271.91
1995-04-12	511	511	497	497	62,427	4,114.61
1995-04-11	494	515	494	511	80,550	4,230.52
1995-04-10	488	508	488	504	40,275	4,172.57
1995-04-07	506	511	497	502	40,275	4,156.01
1995-04-06	521	526	507	507	36,248	4,197.40
1995-04-05	531	540	515	521	44,303	4,313.31
1995-04-04	497	531	497	521	83,571	4,313.31
1995-04-03	487	495	482	495	50,344	4,098.06
1995-03-31	551	556	526	526	112,771	4,354.70
1995-03-30	526	547	526	536	110,757	4,437.49
1995-03-29	555	555	521	543	151,032	4,495.44
1995-03-28	502	545	502	545	152,039	4,512
1995-03-27	471	477	463	466	142,977	3,857.97
1995-03-24	425	440	407	440	213,459	3,642.72
1995-03-23	407	426	407	426	100,688	3,526.81
1995-03-22	487	496	462	467	51,351	3,866.25
1995-03-20	482	496	482	482	56,385	3,990.43
1995-03-17	521	527	477	488	109,750	4,040.10
1995-03-16	532	532	521	521	67,461	4,313.31
1995-03-15	546	556	530	530	46,317	4,387.82
1995-03-14	556	556	546	546	42,289	4,520.28
1995-03-13	547	556	547	551	30,206	4,561.67
1995-03-10	557	561	548	548	52,358	4,536.84
1995-03-09	562	566	553	553	48,330	4,578.23
1995-03-08	560	560	551	552	40,275	4,569.95
1995-03-07	558	566	558	561	23,158	4,644.46
1995-03-06	568	571	561	571	21,144	4,727.25
1995-03-03	586	586	578	578	41,282	4,785.20
1995-03-02	576	591	576	580	34,234	4,801.76
1995-03-01	591	591	557	566	38,261	4,685.86
1995-02-28	566	591	564	583	86,592	4,826.60
1995-02-27	557	557	525	546	119,819	4,520.28
1995-02-24	586	596	566	567	82,564	4,694.14
1995-02-23	582	582	566	568	38,261	4,702.42
1995-02-22	612	613	576	579	92,633	4,793.48
1995-02-21	603	616	596	616	226,548	5,099.80
1995-02-20	564	581	562	563	52,358	4,661.02
1995-02-17	572	581	558	571	60,413	4,727.25
1995-02-16	566	570	557	562	91,626	4,652.74
1995-02-15	596	596	563	566	87,599	4,685.86
1995-02-14	591	596	581	586	37,255	4,851.44
1995-02-13	597	606	596	596	54,372	4,934.22
1995-02-10	585	612	585	597	118,812	4,942.50
1995-02-09	601	609	586	595	93,640	4,925.95
1995-02-08	617	645	601	603	178,218	4,992.18
1995-02-07	584	626	581	626	210,438	5,182.59
1995-02-06	604	611	594	594	66,454	4,917.67
1995-02-03	572	594	567	594	63,433	4,917.67
1995-02-02	573	586	567	567	83,571	4,694.14
1995-02-01	586	611	571	571	150,025	4,727.25
1995-01-31	566	597	547	586	217,486	4,851.44
1995-01-30	598	603	566	567	226,548	4,694.14
1995-01-27	616	631	606	606	163,115	5,017.01
1995-01-26	622	636	620	625	122,839	5,174.31
1995-01-25	650	663	621	621	169,156	5,141.20
1995-01-24	618	656	617	651	115,791	5,389.56
1995-01-23	660	660	596	604	209,431	5,000.46
1995-01-20	666	690	660	666	78,537	5,513.75
1995-01-19	656	674	656	661	151,032	5,472.35
1995-01-18	700	709	675	676	308,106	5,596.54
1995-01-17	751	752	702	715	149,018	5,919.41
1995-01-13	744	763	735	741	925,323	6,134.66
1995-01-12	710	745	710	745	246,686	6,167.78
1995-01-11	735	738	705	712	196,342	5,894.58
1995-01-10	748	759	725	725	610,170	6,002.20
1995-01-09	730	739	716	738	279,913	6,109.83
1995-01-06	698	720	698	702	104,716	5,811.79
1995-01-05	700	705	695	698	84,578	5,778.67
1995-01-04	710	711	700	710	39,268	5,878.02

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