7992 セーラー万年筆(株) の時系列データ [1998年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1998-12-30	153	158	153	158	25,172	1,308.07
1998-12-29	150	154	149	154	42,289	1,274.95
1998-12-28	152	153	150	153	21,144	1,266.67
1998-12-25	154	156	152	156	23,158	1,291.51
1998-12-24	154	154	151	152	33,227	1,258.39
1998-12-22	154	159	151	159	35,241	1,316.34
1998-12-21	164	164	155	155	25,172	1,283.23
1998-12-18	163	163	154	154	10,069	1,274.95
1998-12-17	150	159	149	153	96,661	1,266.67
1998-12-16	167	169	155	155	74,509	1,283.23
1998-12-15	165	167	159	167	41,282	1,382.58
1998-12-14	172	172	163	164	64,440	1,357.74
1998-12-11	173	177	170	172	98,674	1,423.97
1998-12-10	176	179	173	173	93,640	1,432.25
1998-12-09	182	188	174	175	232,589	1,448.81
1998-12-08	178	188	177	182	459,138	1,506.76
1998-12-07	174	178	174	175	239,638	1,448.81
1998-12-04	167	169	160	169	79,544	1,399.13
1998-12-03	164	169	164	169	99,681	1,399.13
1998-12-02	160	165	159	159	50,344	1,316.34
1998-12-01	167	169	159	159	56,385	1,316.34
1998-11-30	173	179	167	167	112,771	1,382.58
1998-11-27	154	169	154	163	187,280	1,349.46
1998-11-26	155	155	150	155	22,151	1,283.23
1998-11-25	154	156	150	150	44,303	1,241.83
1998-11-24	153	154	148	150	20,138	1,241.83
1998-11-20	149	149	145	147	38,261	1,217
1998-11-19	159	159	150	150	82,564	1,241.83
1998-11-18	154	160	154	157	181,239	1,299.79
1998-11-17	149	154	144	147	78,537	1,217
1998-11-16	134	144	129	144	73,502	1,192.16
1998-11-13	129	130	129	130	30,206	1,076.26
1998-11-12	134	134	129	134	3,021	1,109.37
1998-11-11	129	131	129	129	16,110	1,067.98
1998-11-10	134	134	129	129	13,089	1,067.98
1998-11-09	129	129	129	129	4,028	1,067.98
1998-11-06	129	129	129	129	3,021	1,067.98
1998-11-05	128	134	127	134	20,138	1,109.37
1998-11-04	134	134	128	134	25,172	1,109.37
1998-11-02	124	133	124	127	13,089	1,051.42
1998-10-30	127	134	127	134	11,076	1,109.37
1998-10-29	128	129	128	129	3,021	1,067.98
1998-10-28	127	132	127	132	13,089	1,092.81
1998-10-27	134	137	134	136	37,255	1,125.93
1998-10-26	134	134	130	131	18,124	1,084.54
1998-10-23	127	130	127	130	33,227	1,076.26
1998-10-22	129	134	127	127	38,261	1,051.42
1998-10-21	126	129	125	127	39,268	1,051.42
1998-10-20	125	127	121	125	14,096	1,034.86
1998-10-19	129	129	125	125	14,096	1,034.86
1998-10-16	128	129	119	129	49,337	1,067.98
1998-10-15	139	139	128	128	42,289	1,059.70
1998-10-14	129	137	129	134	45,310	1,109.37
1998-10-13	139	139	131	131	17,117	1,084.54
1998-10-12	139	139	128	129	16,110	1,067.98
1998-10-09	130	134	129	129	21,144	1,067.98
1998-10-08	141	141	139	139	14,096	1,150.77
1998-10-07	129	139	129	139	27,186	1,150.77
1998-10-06	128	130	127	130	18,124	1,076.26
1998-10-05	128	128	119	123	20,138	1,018.30
1998-10-02	124	125	120	123	71,489	1,018.30
1998-10-01	129	136	121	121	71,489	1,001.75
1998-09-30	139	144	134	139	39,268	1,150.77
1998-09-29	147	147	144	144	26,179	1,192.16
1998-09-28	159	159	148	148	18,124	1,225.28
1998-09-25	154	155	148	149	32,220	1,233.56
1998-09-24	154	158	154	157	44,303	1,299.79
1998-09-22	151	154	145	149	20,138	1,233.56
1998-09-21	144	149	144	146	39,268	1,208.72
1998-09-18	149	152	145	145	43,296	1,200.44
1998-09-17	162	162	154	156	126,867	1,291.51
1998-09-16	143	143	139	142	37,255	1,175.60
1998-09-14	134	134	132	134	14,096	1,109.37
1998-09-11	134	134	131	132	47,323	1,092.81
1998-09-10	139	139	134	136	29,200	1,125.93
1998-09-09	139	139	134	139	31,213	1,150.77
1998-09-08	134	144	129	139	38,261	1,150.77
1998-09-07	129	136	129	136	37,255	1,125.93
1998-09-04	134	139	129	136	40,275	1,125.93
1998-09-03	144	144	139	139	46,317	1,150.77
1998-09-02	144	146	144	145	59,406	1,200.44
1998-09-01	146	146	144	146	19,131	1,208.72
1998-08-31	146	151	146	148	29,200	1,225.28
1998-08-28	149	149	144	146	64,440	1,208.72
1998-08-27	154	154	150	152	37,255	1,258.39
1998-08-26	157	163	154	159	57,392	1,316.34
1998-08-25	150	164	150	152	36,248	1,258.39
1998-08-24	154	154	149	154	20,138	1,274.95
1998-08-21	155	159	154	159	14,096	1,316.34
1998-08-20	159	159	154	159	22,151	1,316.34
1998-08-19	159	164	159	159	28,193	1,316.34
1998-08-18	153	169	151	156	42,289	1,291.51
1998-08-17	169	169	154	154	26,179	1,274.95
1998-08-14	158	164	158	164	30,206	1,357.74
1998-08-13	159	169	159	168	22,151	1,390.86
1998-08-12	150	161	149	156	64,440	1,291.51
1998-08-11	174	176	153	153	60,413	1,266.67
1998-08-10	185	189	176	179	234,603	1,481.92
1998-08-07	173	184	169	175	393,690	1,448.81
1998-08-06	149	149	140	148	41,282	1,225.28
1998-08-05	149	149	139	146	26,179	1,208.72
1998-08-04	151	152	149	149	33,227	1,233.56
1998-08-03	159	160	156	156	44,303	1,291.51
1998-07-31	159	160	159	160	46,317	1,324.62
1998-07-30	159	164	158	159	44,303	1,316.34
1998-07-29	159	162	159	159	26,179	1,316.34
1998-07-28	160	161	159	159	32,220	1,316.34
1998-07-27	163	164	162	162	22,151	1,341.18
1998-07-24	169	172	164	166	31,213	1,374.30
1998-07-23	174	174	172	172	16,110	1,423.97
1998-07-22	180	180	174	174	37,255	1,440.53
1998-07-21	174	178	173	178	74,509	1,473.64
1998-07-17	169	169	167	168	23,158	1,390.86
1998-07-16	169	169	166	167	33,227	1,382.58
1998-07-15	182	182	169	169	56,385	1,399.13
1998-07-14	174	175	169	170	52,358	1,407.41
1998-07-13	160	179	160	174	52,358	1,440.53
1998-07-10	179	179	169	174	91,626	1,440.53
1998-07-09	179	188	179	184	184,259	1,523.32
1998-07-08	179	194	177	179	263,803	1,481.92
1998-07-07	209	210	179	179	422,890	1,481.92
1998-07-06	167	209	167	209	568,888	1,730.29
1998-07-03	158	159	149	159	82,564	1,316.34
1998-07-02	176	178	159	159	172,177	1,316.34
1998-07-01	149	171	149	169	344,353	1,399.13
1998-06-30	142	144	139	144	104,716	1,192.16
1998-06-29	153	153	141	142	40,275	1,175.60
1998-06-26	154	154	148	153	44,303	1,266.67
1998-06-25	140	149	138	149	93,640	1,233.56
1998-06-24	149	149	126	136	142,977	1,125.93
1998-06-23	154	159	145	152	182,245	1,258.39
1998-06-22	144	161	144	154	485,317	1,274.95
1998-06-19	124	143	123	139	223,528	1,150.77
1998-06-18	119	124	119	123	99,681	1,018.30
1998-06-17	115	119	114	119	11,076	985.19
1998-06-16	116	119	116	119	7,048	985.19
1998-06-15	124	124	116	119	35,241	985.19
1998-06-12	118	119	116	116	8,055	960.35
1998-06-10	119	119	119	119	10,069	985.19
1998-06-09	115	115	115	115	3,021	952.07
1998-06-08	119	119	115	115	15,103	952.07
1998-06-05	119	119	119	119	5,034	985.19
1998-06-04	119	121	119	119	10,069	985.19
1998-06-03	119	123	119	119	16,110	985.19
1998-06-02	124	124	119	123	4,028	1,018.30
1998-06-01	119	124	119	124	25,172	1,026.58
1998-05-29	123	123	119	119	23,158	985.19
1998-05-28	121	123	119	123	6,041	1,018.30
1998-05-27	121	124	120	123	5,034	1,018.30
1998-05-26	126	126	122	124	11,076	1,026.58
1998-05-25	128	129	121	126	17,117	1,043.14
1998-05-22	126	129	126	128	10,069	1,059.70
1998-05-21	114	126	114	126	16,110	1,043.14
1998-05-20	119	122	119	122	18,124	1,010.03
1998-05-19	120	124	119	122	14,096	1,010.03
1998-05-18	126	126	124	124	14,096	1,026.58
1998-05-15	129	129	124	125	45,310	1,034.86
1998-05-14	124	125	124	124	12,083	1,026.58
1998-05-13	125	125	125	125	3,021	1,034.86
1998-05-12	124	124	124	124	9,062	1,026.58
1998-05-11	129	129	124	124	18,124	1,026.58
1998-05-08	124	124	124	124	17,117	1,026.58
1998-05-06	134	134	129	129	8,055	1,067.98
1998-05-01	127	134	126	126	22,151	1,043.14
1998-04-30	132	134	129	134	18,124	1,109.37
1998-04-28	129	133	129	133	16,110	1,101.09
1998-04-27	134	134	134	134	29,200	1,109.37
1998-04-24	134	135	129	134	43,296	1,109.37
1998-04-23	139	139	134	134	3,021	1,109.37
1998-04-22	147	147	130	139	11,076	1,150.77
1998-04-21	139	139	134	134	9,062	1,109.37
1998-04-20	144	146	139	139	10,069	1,150.77
1998-04-17	142	146	141	146	12,083	1,208.72
1998-04-16	143	143	142	142	4,028	1,175.60
1998-04-15	149	154	141	141	40,275	1,167.32
1998-04-14	147	147	144	145	13,089	1,200.44
1998-04-13	145	149	145	147	8,055	1,217
1998-04-10	153	154	145	145	28,193	1,200.44
1998-04-09	143	149	142	145	21,144	1,200.44
1998-04-08	141	153	140	153	12,083	1,266.67
1998-04-07	144	154	144	154	14,096	1,274.95
1998-04-06	154	154	144	144	32,220	1,192.16
1998-04-03	132	135	124	129	62,427	1,067.98
1998-04-02	134	134	104	109	62,427	902.40
1998-04-01	135	142	134	134	52,358	1,109.37
1998-03-31	158	158	149	150	23,158	1,241.83
1998-03-30	168	168	159	159	18,124	1,316.34
1998-03-27	149	159	145	159	35,241	1,316.34
1998-03-26	144	149	144	145	59,406	1,200.44
1998-03-25	147	151	147	149	58,399	1,233.56
1998-03-24	149	154	135	149	99,681	1,233.56
1998-03-23	160	160	157	158	32,220	1,308.07
1998-03-20	157	161	157	161	54,372	1,332.90
1998-03-19	161	163	159	159	44,303	1,316.34
1998-03-18	161	162	159	160	56,385	1,324.62
1998-03-17	162	162	158	159	36,248	1,316.34
1998-03-16	173	173	162	162	71,489	1,341.18
1998-03-13	161	165	159	164	56,385	1,357.74
1998-03-12	159	162	159	162	31,213	1,341.18
1998-03-11	170	170	164	164	59,406	1,357.74
1998-03-10	174	174	169	170	44,303	1,407.41
1998-03-09	170	172	169	171	80,550	1,415.69
1998-03-06	169	173	169	169	35,241	1,399.13
1998-03-05	170	174	169	174	64,440	1,440.53
1998-03-04	179	179	172	172	34,234	1,423.97
1998-03-03	190	190	169	177	74,509	1,465.37
1998-03-02	169	187	169	185	111,764	1,531.60
1998-02-27	169	175	164	169	97,667	1,399.13
1998-02-26	169	169	156	163	66,454	1,349.46
1998-02-25	150	154	149	154	73,502	1,274.95
1998-02-24	164	165	155	159	34,234	1,316.34
1998-02-23	169	171	164	164	33,227	1,357.74
1998-02-20	169	174	159	161	63,433	1,332.90
1998-02-19	171	173	169	171	60,413	1,415.69
1998-02-18	181	184	171	171	58,399	1,415.69
1998-02-17	179	183	174	181	56,385	1,498.48
1998-02-16	172	178	169	174	135,929	1,440.53
1998-02-13	199	207	189	192	239,638	1,589.55
1998-02-12	231	232	210	216	354,422	1,788.24
1998-02-10	200	218	199	217	557,812	1,796.52
1998-02-09	181	199	178	191	498,406	1,581.27
1998-02-06	171	174	168	168	154,053	1,390.86
1998-02-05	171	184	162	176	637,356	1,457.09
1998-02-04	137	166	137	166	536,667	1,374.30
1998-02-03	129	139	129	134	67,461	1,109.37
1998-02-02	126	144	123	134	90,619	1,109.37
1998-01-30	137	137	109	126	160,094	1,043.14
1998-01-29	169	169	131	144	290,989	1,192.16
1998-01-28	146	164	142	164	435,979	1,357.74
1998-01-27	134	136	131	136	266,823	1,125.93
1998-01-26	114	134	114	129	525,592	1,067.98
1998-01-23	111	112	102	112	210,438	927.24
1998-01-22	114	119	111	116	232,589	960.35
1998-01-21	95	119	94	113	441,014	935.52
1998-01-20	90	94	84	90	98,674	745.10
1998-01-19	84	89	84	89	98,674	736.82
1998-01-16	89	89	79	80	103,709	662.31
1998-01-14	79	81	75	79	16,110	654.03
1998-01-13	79	79	79	79	8,055	654.03
1998-01-12	84	84	79	79	26,179	654.03
1998-01-09	82	82	79	81	17,117	670.59
1998-01-08	80	84	79	82	28,193	678.87
1998-01-07	75	79	74	79	35,241	654.03
1998-01-06	83	84	79	84	7,048	695.43
1998-01-05	85	85	76	76	16,110	629.20

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