7992 セーラー万年筆(株) の時系列データ [1997年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1997-12-30	79	81	76	76	9,062	629.20
1997-12-29	82	82	74	74	16,110	612.64
1997-12-26	85	86	79	80	49,337	662.31
1997-12-25	74	84	73	80	174,190	662.31
1997-12-24	76	76	70	70	624,266	579.52
1997-12-22	93	100	89	96	47,323	794.77
1997-12-19	123	123	94	99	39,268	819.61
1997-12-18	127	127	122	124	70,482	1,026.58
1997-12-17	124	129	124	127	16,110	1,051.42
1997-12-16	129	129	129	129	21,144	1,067.98
1997-12-15	133	133	129	129	26,179	1,067.98
1997-12-12	129	129	128	128	78,537	1,059.70
1997-12-11	129	134	128	134	9,062	1,109.37
1997-12-10	134	134	129	129	12,083	1,067.98
1997-12-09	129	129	124	124	10,069	1,026.58
1997-12-08	125	132	124	124	10,069	1,026.58
1997-12-05	142	142	142	142	46,317	1,175.60
1997-12-04	139	139	129	129	22,151	1,067.98
1997-12-03	142	142	134	139	46,317	1,150.77
1997-12-02	129	142	129	138	18,124	1,142.49
1997-12-01	145	145	138	144	21,144	1,192.16
1997-11-28	144	152	119	141	172,177	1,167.32
1997-11-27	149	149	123	149	88,606	1,233.56
1997-11-26	173	173	150	150	8,055	1,241.83
1997-11-25	171	175	149	174	28,193	1,440.53
1997-11-21	178	179	171	179	39,268	1,481.92
1997-11-20	165	179	165	179	6,041	1,481.92
1997-11-19	181	183	160	160	11,076	1,324.62
1997-11-18	170	191	170	191	28,193	1,581.27
1997-11-17	178	183	169	169	38,261	1,399.13
1997-11-14	169	173	159	173	27,186	1,432.25
1997-11-13	174	174	154	159	49,337	1,316.34
1997-11-12	172	176	172	174	5,034	1,440.53
1997-11-11	178	178	171	171	11,076	1,415.69
1997-11-10	188	188	178	178	11,076	1,473.64
1997-11-07	184	186	179	186	38,261	1,539.88
1997-11-06	196	196	186	186	26,179	1,539.88
1997-11-05	191	192	191	191	14,096	1,581.27
1997-11-04	210	210	208	208	11,076	1,722.01
1997-10-31	190	218	189	215	13,089	1,779.96
1997-10-30	190	192	190	191	6,041	1,581.27
1997-10-29	195	195	189	189	10,069	1,564.71
1997-10-28	194	194	188	188	22,151	1,556.43
1997-10-27	195	195	195	195	1,007	1,614.39
1997-10-24	195	199	195	195	12,083	1,614.39
1997-10-23	210	210	199	199	9,062	1,647.50
1997-10-22	196	209	196	209	13,089	1,730.29
1997-10-21	197	197	197	197	1,007	1,630.94
1997-10-20	199	199	196	196	4,028	1,622.66
1997-10-17	209	209	194	194	10,069	1,606.11
1997-10-16	204	204	204	204	5,034	1,688.90
1997-10-15	209	218	209	209	18,124	1,730.29
1997-10-14	194	194	194	194	1,007	1,606.11
1997-10-13	209	209	194	194	7,048	1,606.11
1997-10-09	200	200	199	199	6,041	1,647.50
1997-10-08	202	211	199	211	10,069	1,746.85
1997-10-07	189	209	189	194	13,089	1,606.11
1997-10-06	189	194	189	194	5,034	1,606.11
1997-10-03	186	194	184	194	19,131	1,606.11
1997-10-02	195	195	184	194	16,110	1,606.11
1997-10-01	223	223	197	197	30,206	1,630.94
1997-09-30	188	218	188	218	57,392	1,804.80
1997-09-29	189	197	184	197	13,089	1,630.94
1997-09-26	199	208	194	194	24,165	1,606.11
1997-09-25	193	198	189	198	19,131	1,639.22
1997-09-24	199	199	193	198	40,275	1,639.22
1997-09-22	194	209	190	209	28,193	1,730.29
1997-09-19	197	202	189	202	23,158	1,672.34
1997-09-18	199	199	194	194	8,055	1,606.11
1997-09-17	214	216	214	214	28,193	1,771.68
1997-09-16	215	228	215	215	32,220	1,779.96
1997-09-12	213	213	206	211	34,234	1,746.85
1997-09-11	218	228	214	218	51,351	1,804.80
1997-09-10	243	243	220	228	25,172	1,887.59
1997-09-09	253	253	243	243	28,193	2,011.77
1997-09-08	254	254	248	249	7,048	2,061.45
1997-09-05	258	258	255	255	5,034	2,111.12
1997-09-04	256	258	256	258	5,034	2,135.96
1997-09-03	268	268	255	255	20,138	2,111.12
1997-09-02	257	269	254	269	16,110	2,227.02
1997-09-01	260	260	260	260	2,014	2,152.51
1997-08-29	259	275	259	275	16,110	2,276.70
1997-08-28	278	278	265	271	12,083	2,243.58
1997-08-27	277	278	277	277	10,069	2,293.26
1997-08-26	282	282	277	277	10,069	2,293.26
1997-08-25	266	281	266	281	12,083	2,326.37
1997-08-22	282	282	282	282	2,014	2,334.65
1997-08-21	279	282	278	282	19,131	2,334.65
1997-08-20	284	284	284	284	1,007	2,351.21
1997-08-19	288	288	283	284	10,069	2,351.21
1997-08-18	302	303	298	298	6,041	2,467.11
1997-08-15	298	308	298	308	28,193	2,549.90
1997-08-14	285	293	284	293	13,089	2,425.72
1997-08-12	294	294	284	284	5,034	2,351.21
1997-08-11	294	294	284	284	8,055	2,351.21
1997-08-08	288	288	284	284	14,096	2,351.21
1997-08-07	288	288	288	288	3,021	2,384.32
1997-08-06	283	288	283	288	19,131	2,384.32
1997-08-05	293	293	283	283	8,055	2,342.93
1997-08-04	303	303	298	298	17,117	2,467.11
1997-08-01	301	301	300	300	18,124	2,483.67
1997-07-31	300	309	298	298	22,151	2,467.11
1997-07-30	300	300	300	300	3,021	2,483.67
1997-07-29	303	303	298	300	12,083	2,483.67
1997-07-28	298	306	298	303	6,041	2,508.51
1997-07-25	300	300	298	298	28,193	2,467.11
1997-07-24	299	299	299	299	4,028	2,475.39
1997-07-23	309	309	306	306	23,158	2,533.34
1997-07-22	310	313	309	309	14,096	2,558.18
1997-07-18	313	313	309	309	16,110	2,558.18
1997-07-17	309	313	309	313	16,110	2,591.30
1997-07-16	320	320	308	318	11,076	2,632.69
1997-07-15	341	341	325	325	18,124	2,690.64
1997-07-14	327	327	327	327	6,041	2,707.20
1997-07-11	329	329	327	328	6,041	2,715.48
1997-07-10	345	345	329	331	11,076	2,740.32
1997-07-09	329	332	324	332	29,200	2,748.59
1997-07-08	339	340	338	338	18,124	2,798.27
1997-07-07	343	353	343	343	11,076	2,839.66
1997-07-04	362	362	349	349	17,117	2,889.34
1997-07-03	347	347	342	347	5,034	2,872.78
1997-07-02	339	339	339	339	5,034	2,806.55
1997-07-01	348	348	339	339	9,062	2,806.55
1997-06-30	349	349	338	338	14,096	2,798.27
1997-06-27	357	365	348	348	25,172	2,881.06
1997-06-26	352	357	343	357	25,172	2,955.57
1997-06-25	340	344	340	344	10,069	2,847.94
1997-06-24	350	350	340	343	39,268	2,839.66
1997-06-23	349	351	349	350	12,083	2,897.61
1997-06-20	373	373	358	358	51,351	2,963.85
1997-06-19	375	376	366	366	22,151	3,030.08
1997-06-18	365	377	364	369	90,619	3,054.91
1997-06-17	379	379	365	365	27,186	3,021.80
1997-06-16	375	382	370	370	61,420	3,063.19
1997-06-13	361	370	356	370	74,509	3,063.19
1997-06-12	355	367	353	353	39,268	2,922.45
1997-06-11	353	353	353	353	8,055	2,922.45
1997-06-10	362	362	353	353	9,062	2,922.45
1997-06-09	351	358	351	353	12,083	2,922.45
1997-06-06	350	350	350	350	14,096	2,897.61
1997-06-05	354	354	353	353	19,131	2,922.45
1997-06-04	354	359	348	349	26,179	2,889.34
1997-06-03	361	367	358	358	36,248	2,963.85
1997-06-02	358	359	358	359	2,014	2,972.12
1997-05-30	362	366	360	362	18,124	2,996.96
1997-05-29	367	367	362	362	39,268	2,996.96
1997-05-28	359	363	358	363	57,392	3,005.24
1997-05-27	362	362	361	362	30,206	2,996.96
1997-05-26	377	377	359	360	17,117	2,980.40
1997-05-23	353	377	353	377	26,179	3,121.15
1997-05-22	363	363	359	363	18,124	3,005.24
1997-05-21	367	368	363	363	30,206	3,005.24
1997-05-20	376	376	361	367	31,213	3,038.36
1997-05-19	363	367	360	367	26,179	3,038.36
1997-05-16	358	360	355	360	29,200	2,980.40
1997-05-15	357	358	355	358	35,241	2,963.85
1997-05-14	358	358	354	354	17,117	2,930.73
1997-05-13	357	357	353	353	11,076	2,922.45
1997-05-12	356	357	351	357	8,055	2,955.57
1997-05-09	353	358	351	351	8,055	2,905.89
1997-05-08	363	363	358	358	24,165	2,963.85
1997-05-07	368	372	363	372	56,385	3,079.75
1997-05-06	362	367	359	367	22,151	3,038.36
1997-05-02	339	363	338	363	27,186	3,005.24
1997-05-01	344	348	338	338	16,110	2,798.27
1997-04-30	329	333	329	333	35,241	2,756.87
1997-04-28	338	338	328	328	5,034	2,715.48
1997-04-25	348	348	338	343	14,096	2,839.66
1997-04-24	357	357	348	348	8,055	2,881.06
1997-04-23	351	353	348	353	36,248	2,922.45
1997-04-22	365	365	349	350	19,131	2,897.61
1997-04-21	356	363	352	363	13,089	3,005.24
1997-04-18	353	380	350	365	28,193	3,021.80
1997-04-17	331	352	330	352	16,110	2,914.17
1997-04-16	317	319	317	319	6,041	2,640.97
1997-04-15	313	313	303	313	30,206	2,591.30
1997-04-14	315	315	308	308	12,083	2,549.90
1997-04-11	308	320	303	320	19,131	2,649.25
1997-04-10	313	323	313	321	27,186	2,657.53
1997-04-09	321	325	308	308	29,200	2,549.90
1997-04-08	334	334	326	326	17,117	2,698.92
1997-04-07	338	343	329	329	28,193	2,723.76
1997-04-04	357	358	353	353	8,055	2,922.45
1997-04-03	353	363	344	358	32,220	2,963.85
1997-04-02	377	377	358	367	20,138	3,038.36
1997-04-01	379	397	379	387	43,296	3,203.93
1997-03-31	353	387	343	384	39,268	3,179.10
1997-03-28	343	353	343	353	26,179	2,922.45
1997-03-27	353	353	335	335	45,310	2,773.43
1997-03-26	348	349	338	348	14,096	2,881.06
1997-03-25	343	348	343	348	68,468	2,881.06
1997-03-24	348	348	346	346	25,172	2,864.50
1997-03-21	353	354	350	350	79,544	2,897.61
1997-03-19	353	354	353	354	20,138	2,930.73
1997-03-18	350	360	350	353	18,124	2,922.45
1997-03-17	373	373	348	348	38,261	2,881.06
1997-03-14	359	365	358	365	14,096	3,021.80
1997-03-13	372	372	367	367	22,151	3,038.36
1997-03-12	377	377	372	372	11,076	3,079.75
1997-03-11	379	379	369	379	41,282	3,137.70
1997-03-10	383	393	378	384	12,083	3,179.10
1997-03-07	383	383	383	383	1,007	3,170.82
1997-03-06	383	396	383	392	12,083	3,245.33
1997-03-05	383	384	383	384	8,055	3,179.10
1997-03-04	396	396	387	387	9,062	3,203.93
1997-03-03	407	407	387	392	7,048	3,245.33
1997-02-28	387	397	387	397	16,110	3,286.72
1997-02-27	396	396	387	387	25,172	3,203.93
1997-02-26	392	402	392	397	13,089	3,286.72
1997-02-25	397	398	392	392	18,124	3,245.33
1997-02-24	393	399	393	399	10,069	3,303.28
1997-02-21	393	395	393	395	17,117	3,270.17
1997-02-20	415	422	415	417	21,144	3,452.30
1997-02-19	412	416	402	416	15,103	3,444.02
1997-02-18	421	421	407	417	9,062	3,452.30
1997-02-17	420	421	419	421	23,158	3,485.42
1997-02-14	392	405	392	405	26,179	3,352.95
1997-02-13	395	395	392	392	8,055	3,245.33
1997-02-12	392	405	392	395	17,117	3,270.17
1997-02-10	396	396	392	396	26,179	3,278.44
1997-02-07	408	410	397	397	25,172	3,286.72
1997-02-06	427	432	417	418	28,193	3,460.58
1997-02-05	408	427	408	417	23,158	3,452.30
1997-02-04	397	422	387	404	496,392	3,344.68
1997-02-03	395	397	389	392	474,241	3,245.33
1997-01-31	395	403	395	402	19,131	3,328.12
1997-01-30	405	405	397	403	14,096	3,336.40
1997-01-29	397	397	388	395	19,131	3,270.17
1997-01-28	398	398	392	393	26,179	3,253.61
1997-01-27	405	405	397	397	6,041	3,286.72
1997-01-24	411	415	402	405	25,172	3,352.95
1997-01-23	407	417	407	417	10,069	3,452.30
1997-01-22	407	425	406	416	16,110	3,444.02
1997-01-21	422	422	417	417	6,041	3,452.30
1997-01-20	436	436	427	427	11,076	3,535.09
1997-01-17	427	442	427	442	33,227	3,659.27
1997-01-16	442	466	440	442	61,420	3,659.27
1997-01-14	401	427	397	427	59,406	3,535.09
1997-01-13	358	397	358	396	47,323	3,278.44
1997-01-10	377	387	348	348	93,640	2,881.06
1997-01-09	387	387	377	387	48,330	3,203.93
1997-01-08	407	407	397	398	41,282	3,295
1997-01-07	432	432	404	408	18,124	3,377.79
1997-01-06	442	442	422	422	7,048	3,493.70

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