1. HOME >
  2. 株価時系列 >
  3. 7992 >
  4. 1999年

7992 セーラー万年筆(株) の時系列データ [1999年度]

日付始値高値安値終値出来高調整後終値
1999-12-302,0162,0861,9862,08665,44717,269.80
1999-12-292,0862,0862,0362,041112,77116,897.20
1999-12-282,1852,1852,0662,135117,80517,675.50
1999-12-272,2642,2792,1352,17594,64718,006.60
1999-12-242,2052,2642,0862,215299,04418,337.80
1999-12-222,0562,0862,0062,086342,33917,269.80
1999-12-212,0862,1061,9172,051537,67416,980
1999-12-202,2152,2542,0962,115360,46317,509.90
1999-12-172,4132,4132,2742,334419,86919,323
1999-12-162,5132,6022,1852,3641,531,46619,571.30
1999-12-152,4332,4632,1852,433787,38120,142.60
1999-12-142,3842,4632,3742,423344,35320,059.80
1999-12-132,4832,5522,3842,389346,36719,778.30
1999-12-102,5432,5722,4332,453240,64420,308.10
1999-12-092,6172,6772,5132,582412,82121,376.10
1999-12-082,5382,7162,5382,5821,638,19521,376.10
1999-12-072,4782,5722,4132,538553,78421,011.80
1999-12-062,5332,5472,4832,488695,75520,597.90
1999-12-032,3842,6122,3842,5721,789,22721,293.30
1999-12-022,1852,3442,1452,329987,75019,281.60
1999-12-012,2352,3742,1852,1851,383,45418,089.40
1999-11-302,1352,3042,0462,2351,446,88818,503.30
1999-11-291,8872,1751,8872,1061,259,60817,435.40
1999-11-261,8471,9371,8471,932283,94015,994.80
1999-11-251,9071,9171,8181,857172,17715,373.90
1999-11-241,8371,8971,8171,887317,16715,622.30
1999-11-221,9271,9271,8421,842177,21115,249.70
1999-11-191,9171,9171,8671,867217,48615,456.70
1999-11-181,8671,9071,8581,887212,45215,622.30
1999-11-171,8881,9471,8451,867237,62415,456.70
1999-11-161,8321,8621,7891,86296,66115,415.30
1999-11-151,9381,9381,8621,862283,94015,415.30
1999-11-121,9661,9711,9071,937477,26116,036.20
1999-11-111,9862,0061,8871,8971,131,73415,705.10
1999-11-101,8221,9761,8221,9741,441,85316,342.50
1999-11-091,8371,8661,8371,851339,31915,324.20
1999-11-081,8861,8971,8081,837375,56715,208.30
1999-11-051,7881,8801,7781,8771,747,94515,539.50
1999-11-041,7131,7481,7131,748449,06914,471.50
1999-11-021,6691,6981,6591,698262,79614,057.60
1999-11-011,6781,6981,6391,679276,89213,900.30
1999-10-291,6881,7081,6691,678422,89013,892
1999-10-281,6091,6731,6081,649214,46613,651.90
1999-10-271,6141,6341,5891,609208,42413,320.70
1999-10-261,6871,6881,6491,673164,12213,850.60
1999-10-251,6771,6981,6451,688339,31913,974.80
1999-10-221,6491,6831,6491,672193,32113,842.30
1999-10-211,6981,7681,6391,678319,18113,892
1999-10-201,6781,7061,6601,691484,31013,999.60
1999-10-191,4701,6191,4701,554528,61212,865.40
1999-10-181,5021,5891,4421,445537,67411,963
1999-10-151,8321,8321,7381,740415,84214,405.30
1999-10-141,8511,8511,7981,832392,68315,166.90
1999-10-131,7731,8661,7471,8521,190,13315,332.50
1999-10-121,7781,7881,7631,788470,21314,802.70
1999-10-081,7591,8131,7581,794457,12414,852.30
1999-10-071,8371,8371,7581,806633,32814,951.70
1999-10-061,7381,7981,6891,798472,22714,885.50
1999-10-051,7381,7761,6891,738364,49114,388.70
1999-10-041,7871,7871,7381,738352,40814,388.70
1999-10-011,7881,8121,7381,7921,947,30714,835.80
1999-09-301,6691,8371,6591,7482,007,72014,471.50
1999-09-291,5001,5851,4991,559741,06412,906.80
1999-09-281,4101,4301,3901,429236,61711,830.50
1999-09-271,3961,4171,3211,321214,46610,936.40
1999-09-241,3711,4261,2811,416553,78411,722.90
1999-09-221,4191,5251,4191,450486,32312,004.40
1999-09-211,5991,6241,5201,538264,81012,732.90
1999-09-201,5951,6781,5951,629672,59613,486.30
1999-09-171,5091,5991,4811,567404,76612,973
1999-09-161,5101,5571,4901,510437,99312,501.10
1999-09-141,6881,7081,6391,659559,82613,734.70
1999-09-131,7221,7381,6881,718601,10814,223.10
1999-09-101,6091,6921,5991,6921,268,67014,007.90
1999-09-091,6331,6491,5791,606794,42913,295.90
1999-09-081,5691,6281,5691,6231,536,50013,436.70
1999-09-071,4291,5701,4291,5202,164,79412,583.90
1999-09-061,4701,4881,4201,429423,89711,830.50
1999-09-031,5251,5591,4401,4701,314,98612,170
1999-09-021,4201,5261,4201,5252,708,50912,625.30
1999-09-011,2911,4451,2911,4193,337,81011,747.80
1999-08-311,2601,2891,2321,283854,84210,621.80
1999-08-301,2611,2981,2401,2611,292,83510,439.70
1999-08-271,1911,2741,1771,2693,497,90410,505.90
1999-08-261,1371,1921,1111,1712,184,9319,694.59
1999-08-251,0831,1421,0831,142775,2989,454.50
1999-08-241,1181,1181,0781,092258,7689,040.56
1999-08-231,1171,1221,0741,112135,9299,206.14
1999-08-201,1121,1221,0931,112205,4049,206.14
1999-08-191,0631,1071,0531,107207,4179,164.74
1999-08-181,1071,1221,0831,083206,4118,966.05
1999-08-171,1321,1321,0971,107271,8589,164.74
1999-08-161,1421,1561,1221,139508,4759,429.67
1999-08-131,1421,1421,0921,132321,1959,371.71
1999-08-121,1121,1401,0731,130626,2809,355.16
1999-08-111,0611,1521,0331,1211,338,1449,280.65
1999-08-109931,0629931,043570,9018,634.89
1999-08-09948983924983127,8748,138.16
1999-08-06974977958958106,7297,931.19
1999-08-051,0141,014983993205,4048,220.95
1999-08-041,0131,0231,0081,018205,4048,427.92
1999-08-031,0091,0189941,013171,1708,386.53
1999-08-021,0131,0389881,038255,7488,593.50
1999-07-301,0531,0531,0181,019160,0948,436.20
1999-07-299951,0689941,068329,2508,841.86
1999-07-289731,012973995194,3288,237.50
1999-07-271,0081,008958958153,0467,931.19
1999-07-269951,0139951,01291,6268,378.25
1999-07-239701,0239691,015320,1888,403.08
1999-07-221,0631,0631,0081,010259,7758,361.69
1999-07-211,0731,0921,0441,073172,1778,883.26
1999-07-191,1421,1421,0731,112322,2029,206.14
1999-07-161,1121,1621,1021,1171,105,5559,247.53
1999-07-151,1121,1211,0751,092535,6619,040.56
1999-07-141,0741,1121,0631,0921,157,9139,040.56
1999-07-131,0731,0781,0131,014299,0448,394.80
1999-07-121,0481,0731,0431,053565,8678,717.68
1999-07-091,0091,0339931,028445,0418,510.71
1999-07-081,0921,1121,0091,013724,9548,386.53
1999-07-071,0681,1421,0481,0783,924,8218,924.65
1999-07-069291,0089141,0082,416,5148,345.13
1999-07-059349429099091,126,7007,525.52
1999-07-028739248559241,011,9157,649.70
1999-07-01884888859859584,9987,111.57
1999-06-30892892864874343,3467,235.76
1999-06-29851874844873184,2597,227.48
1999-06-28849869839850188,2877,037.06
1999-06-25839854834852209,4317,053.62
1999-06-24875876849850276,8927,037.06
1999-06-23874883869876539,6887,252.32
1999-06-22869878844869362,4777,194.36
1999-06-21898898863879759,1887,277.15
1999-06-188458898448881,159,9277,351.66
1999-06-17869869844853403,7597,061.90
1999-06-168398698248641,032,0537,152.97
1999-06-15796809776809404,7666,697.63
1999-06-14824830805805258,7686,664.51
1999-06-11824839814832362,4776,888.04
1999-06-10844844824839377,5806,946
1999-06-09829845819844641,3836,987.39
1999-06-088548758348391,802,3176,946
1999-06-078248448248441,425,7436,987.39
1999-06-048008227958211,057,2256,796.98
1999-06-037748247698002,412,4866,623.12
1999-06-027907907657751,101,5286,416.15
1999-06-017337857257801,482,1286,457.54
1999-05-31705731700725203,3906,002.20
1999-05-28720730700725367,5116,002.20
1999-05-277637637257301,381,4406,043.60
1999-05-267047436957431,043,1286,151.22
1999-05-25682710682695488,3375,753.83
1999-05-24651675646674204,3975,579.98
1999-05-21671676651659170,1635,455.79
1999-05-20669693660675190,3005,588.26
1999-05-19705723670679255,7485,621.37
1999-05-18655713647705667,5625,836.62
1999-05-17693693648664402,7525,497.19
1999-05-14695715685704433,9665,828.35
1999-05-13730737679715870,9525,919.41
1999-05-12784785745747409,8006,184.34
1999-05-117457907347841,359,2896,490.66
1999-05-10802814755775792,4156,416.15
1999-05-077698147457961,765,0626,590
1999-05-066957786917692,584,6636,366.47
1999-04-306756906656901,321,0285,712.44
1999-04-28642665611665930,3585,505.47
1999-04-27651660626641971,6405,306.77
1999-04-266266696016512,192,9865,389.56
1999-04-235636465636163,626,7845,099.80
1999-04-225085525015522,253,3994,569.95
1999-04-21487492462474352,4083,924.20
1999-04-20507507482492434,9724,073.22
1999-04-19535535502513406,7804,247.08
1999-04-165075345005261,350,2274,354.70
1999-04-15492497477497424,9044,114.61
1999-04-14488495477479454,1033,965.59
1999-04-13477492467477815,5733,949.04
1999-04-12452467447467372,5463,866.25
1999-04-09468477449457324,2163,783.46
1999-04-08471476462467460,1443,866.25
1999-04-074374724324671,097,5003,866.25
1999-04-06437445407427743,0783,535.09
1999-04-05392437392432538,6813,576.48
1999-04-02387389368387403,7593,203.93
1999-04-01402406383386523,5783,195.66
1999-03-31415417397411316,1613,402.63
1999-03-30422427413415512,5023,435.74
1999-03-29407420402407820,6083,369.51
1999-03-263644123643941,108,5763,261.89
1999-03-25358364353363254,7413,005.24
1999-03-24364364348348326,2292,881.06
1999-03-23363367358364399,7323,013.52
1999-03-19342356342350431,9522,897.61
1999-03-18367369331343842,7592,839.66
1999-03-173503783483581,785,2002,963.85
1999-03-163183483143441,725,7942,847.94
1999-03-153003182913101,685,5182,566.46
1999-03-122732952712951,761,0342,442.28
1999-03-11267268258259280,9202,144.24
1999-03-10262273259268499,4132,218.75
1999-03-09262263253263279,9132,177.35
1999-03-08275276259267613,1902,210.47
1999-03-052502722502681,157,9132,218.75
1999-03-04221243221243200,3692,011.77
1999-03-03240240229229140,9631,895.87
1999-03-02227235222235235,6101,945.54
1999-03-01247247233237321,1951,962.10
1999-02-26254258243248421,8832,053.17
1999-02-25276278266269669,5762,227.02
1999-02-24264276254276837,7252,284.98
1999-02-23238260228260494,3782,152.51
1999-02-22248251242243318,1742,011.77
1999-02-19258259241247564,8602,044.89
1999-02-182432632432591,456,9562,144.24
1999-02-172362482362431,492,1972,011.77
1999-02-162182312152271,144,8231,879.31
1999-02-15206213200213397,7181,763.41
1999-02-12191197191196306,0921,622.66
1999-02-10209211186188812,5531,556.43
1999-02-091892091822091,618,0571,730.29
1999-02-0815917415915931,2131,316.34
1999-02-0516216415915953,3651,316.34
1999-02-0416916916016160,4131,332.90
1999-02-0316617016616952,3581,399.13
1999-02-0216917316917060,4131,407.41
1999-02-0117417416416974,5091,399.13
1999-01-2917417416916961,4201,399.13
1999-01-28179179170172175,1971,423.97
1999-01-27154178154177330,2571,465.37
1999-01-2615615715415452,3581,274.95
1999-01-2515816315515546,3171,283.23
1999-01-2215716115615943,2961,316.34
1999-01-2115715915415927,1861,316.34
1999-01-2015315715315719,1311,299.79
1999-01-1915915914915456,3851,274.95
1999-01-1816716715415925,1721,316.34
1999-01-1414815414815417,1171,274.95
1999-01-1315515814615823,1581,308.07
1999-01-1216016315715837,2551,308.07
1999-01-1115316415316437,2551,357.74
1999-01-0815115114514965,4471,233.56
1999-01-0715115715115155,3781,250.11
1999-01-0615015414915439,2681,274.95
1999-01-0515015014915029,2001,241.83
1999-01-0415015815015011,0761,241.83

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