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
1999-12-30	2,016	2,086	1,986	2,086	65,447	17,269.80
1999-12-29	2,086	2,086	2,036	2,041	112,771	16,897.20
1999-12-28	2,185	2,185	2,066	2,135	117,805	17,675.50
1999-12-27	2,264	2,279	2,135	2,175	94,647	18,006.60
1999-12-24	2,205	2,264	2,086	2,215	299,044	18,337.80
1999-12-22	2,056	2,086	2,006	2,086	342,339	17,269.80
1999-12-21	2,086	2,106	1,917	2,051	537,674	16,980
1999-12-20	2,215	2,254	2,096	2,115	360,463	17,509.90
1999-12-17	2,413	2,413	2,274	2,334	419,869	19,323
1999-12-16	2,513	2,602	2,185	2,364	1,531,466	19,571.30
1999-12-15	2,433	2,463	2,185	2,433	787,381	20,142.60
1999-12-14	2,384	2,463	2,374	2,423	344,353	20,059.80
1999-12-13	2,483	2,552	2,384	2,389	346,367	19,778.30
1999-12-10	2,543	2,572	2,433	2,453	240,644	20,308.10
1999-12-09	2,617	2,677	2,513	2,582	412,821	21,376.10
1999-12-08	2,538	2,716	2,538	2,582	1,638,195	21,376.10
1999-12-07	2,478	2,572	2,413	2,538	553,784	21,011.80
1999-12-06	2,533	2,547	2,483	2,488	695,755	20,597.90
1999-12-03	2,384	2,612	2,384	2,572	1,789,227	21,293.30
1999-12-02	2,185	2,344	2,145	2,329	987,750	19,281.60
1999-12-01	2,235	2,374	2,185	2,185	1,383,454	18,089.40
1999-11-30	2,135	2,304	2,046	2,235	1,446,888	18,503.30
1999-11-29	1,887	2,175	1,887	2,106	1,259,608	17,435.40
1999-11-26	1,847	1,937	1,847	1,932	283,940	15,994.80
1999-11-25	1,907	1,917	1,818	1,857	172,177	15,373.90
1999-11-24	1,837	1,897	1,817	1,887	317,167	15,622.30
1999-11-22	1,927	1,927	1,842	1,842	177,211	15,249.70
1999-11-19	1,917	1,917	1,867	1,867	217,486	15,456.70
1999-11-18	1,867	1,907	1,858	1,887	212,452	15,622.30
1999-11-17	1,888	1,947	1,845	1,867	237,624	15,456.70
1999-11-16	1,832	1,862	1,789	1,862	96,661	15,415.30
1999-11-15	1,938	1,938	1,862	1,862	283,940	15,415.30
1999-11-12	1,966	1,971	1,907	1,937	477,261	16,036.20
1999-11-11	1,986	2,006	1,887	1,897	1,131,734	15,705.10
1999-11-10	1,822	1,976	1,822	1,974	1,441,853	16,342.50
1999-11-09	1,837	1,866	1,837	1,851	339,319	15,324.20
1999-11-08	1,886	1,897	1,808	1,837	375,567	15,208.30
1999-11-05	1,788	1,880	1,778	1,877	1,747,945	15,539.50
1999-11-04	1,713	1,748	1,713	1,748	449,069	14,471.50
1999-11-02	1,669	1,698	1,659	1,698	262,796	14,057.60
1999-11-01	1,678	1,698	1,639	1,679	276,892	13,900.30
1999-10-29	1,688	1,708	1,669	1,678	422,890	13,892
1999-10-28	1,609	1,673	1,608	1,649	214,466	13,651.90
1999-10-27	1,614	1,634	1,589	1,609	208,424	13,320.70
1999-10-26	1,687	1,688	1,649	1,673	164,122	13,850.60
1999-10-25	1,677	1,698	1,645	1,688	339,319	13,974.80
1999-10-22	1,649	1,683	1,649	1,672	193,321	13,842.30
1999-10-21	1,698	1,768	1,639	1,678	319,181	13,892
1999-10-20	1,678	1,706	1,660	1,691	484,310	13,999.60
1999-10-19	1,470	1,619	1,470	1,554	528,612	12,865.40
1999-10-18	1,502	1,589	1,442	1,445	537,674	11,963
1999-10-15	1,832	1,832	1,738	1,740	415,842	14,405.30
1999-10-14	1,851	1,851	1,798	1,832	392,683	15,166.90
1999-10-13	1,773	1,866	1,747	1,852	1,190,133	15,332.50
1999-10-12	1,778	1,788	1,763	1,788	470,213	14,802.70
1999-10-08	1,759	1,813	1,758	1,794	457,124	14,852.30
1999-10-07	1,837	1,837	1,758	1,806	633,328	14,951.70
1999-10-06	1,738	1,798	1,689	1,798	472,227	14,885.50
1999-10-05	1,738	1,776	1,689	1,738	364,491	14,388.70
1999-10-04	1,787	1,787	1,738	1,738	352,408	14,388.70
1999-10-01	1,788	1,812	1,738	1,792	1,947,307	14,835.80
1999-09-30	1,669	1,837	1,659	1,748	2,007,720	14,471.50
1999-09-29	1,500	1,585	1,499	1,559	741,064	12,906.80
1999-09-28	1,410	1,430	1,390	1,429	236,617	11,830.50
1999-09-27	1,396	1,417	1,321	1,321	214,466	10,936.40
1999-09-24	1,371	1,426	1,281	1,416	553,784	11,722.90
1999-09-22	1,419	1,525	1,419	1,450	486,323	12,004.40
1999-09-21	1,599	1,624	1,520	1,538	264,810	12,732.90
1999-09-20	1,595	1,678	1,595	1,629	672,596	13,486.30
1999-09-17	1,509	1,599	1,481	1,567	404,766	12,973
1999-09-16	1,510	1,557	1,490	1,510	437,993	12,501.10
1999-09-14	1,688	1,708	1,639	1,659	559,826	13,734.70
1999-09-13	1,722	1,738	1,688	1,718	601,108	14,223.10
1999-09-10	1,609	1,692	1,599	1,692	1,268,670	14,007.90
1999-09-09	1,633	1,649	1,579	1,606	794,429	13,295.90
1999-09-08	1,569	1,628	1,569	1,623	1,536,500	13,436.70
1999-09-07	1,429	1,570	1,429	1,520	2,164,794	12,583.90
1999-09-06	1,470	1,488	1,420	1,429	423,897	11,830.50
1999-09-03	1,525	1,559	1,440	1,470	1,314,986	12,170
1999-09-02	1,420	1,526	1,420	1,525	2,708,509	12,625.30
1999-09-01	1,291	1,445	1,291	1,419	3,337,810	11,747.80
1999-08-31	1,260	1,289	1,232	1,283	854,842	10,621.80
1999-08-30	1,261	1,298	1,240	1,261	1,292,835	10,439.70
1999-08-27	1,191	1,274	1,177	1,269	3,497,904	10,505.90
1999-08-26	1,137	1,192	1,111	1,171	2,184,931	9,694.59
1999-08-25	1,083	1,142	1,083	1,142	775,298	9,454.50
1999-08-24	1,118	1,118	1,078	1,092	258,768	9,040.56
1999-08-23	1,117	1,122	1,074	1,112	135,929	9,206.14
1999-08-20	1,112	1,122	1,093	1,112	205,404	9,206.14
1999-08-19	1,063	1,107	1,053	1,107	207,417	9,164.74
1999-08-18	1,107	1,122	1,083	1,083	206,411	8,966.05
1999-08-17	1,132	1,132	1,097	1,107	271,858	9,164.74
1999-08-16	1,142	1,156	1,122	1,139	508,475	9,429.67
1999-08-13	1,142	1,142	1,092	1,132	321,195	9,371.71
1999-08-12	1,112	1,140	1,073	1,130	626,280	9,355.16
1999-08-11	1,061	1,152	1,033	1,121	1,338,144	9,280.65
1999-08-10	993	1,062	993	1,043	570,901	8,634.89
1999-08-09	948	983	924	983	127,874	8,138.16
1999-08-06	974	977	958	958	106,729	7,931.19
1999-08-05	1,014	1,014	983	993	205,404	8,220.95
1999-08-04	1,013	1,023	1,008	1,018	205,404	8,427.92
1999-08-03	1,009	1,018	994	1,013	171,170	8,386.53
1999-08-02	1,013	1,038	988	1,038	255,748	8,593.50
1999-07-30	1,053	1,053	1,018	1,019	160,094	8,436.20
1999-07-29	995	1,068	994	1,068	329,250	8,841.86
1999-07-28	973	1,012	973	995	194,328	8,237.50
1999-07-27	1,008	1,008	958	958	153,046	7,931.19
1999-07-26	995	1,013	995	1,012	91,626	8,378.25
1999-07-23	970	1,023	969	1,015	320,188	8,403.08
1999-07-22	1,063	1,063	1,008	1,010	259,775	8,361.69
1999-07-21	1,073	1,092	1,044	1,073	172,177	8,883.26
1999-07-19	1,142	1,142	1,073	1,112	322,202	9,206.14
1999-07-16	1,112	1,162	1,102	1,117	1,105,555	9,247.53
1999-07-15	1,112	1,121	1,075	1,092	535,661	9,040.56
1999-07-14	1,074	1,112	1,063	1,092	1,157,913	9,040.56
1999-07-13	1,073	1,078	1,013	1,014	299,044	8,394.80
1999-07-12	1,048	1,073	1,043	1,053	565,867	8,717.68
1999-07-09	1,009	1,033	993	1,028	445,041	8,510.71
1999-07-08	1,092	1,112	1,009	1,013	724,954	8,386.53
1999-07-07	1,068	1,142	1,048	1,078	3,924,821	8,924.65
1999-07-06	929	1,008	914	1,008	2,416,514	8,345.13
1999-07-05	934	942	909	909	1,126,700	7,525.52
1999-07-02	873	924	855	924	1,011,915	7,649.70
1999-07-01	884	888	859	859	584,998	7,111.57
1999-06-30	892	892	864	874	343,346	7,235.76
1999-06-29	851	874	844	873	184,259	7,227.48
1999-06-28	849	869	839	850	188,287	7,037.06
1999-06-25	839	854	834	852	209,431	7,053.62
1999-06-24	875	876	849	850	276,892	7,037.06
1999-06-23	874	883	869	876	539,688	7,252.32
1999-06-22	869	878	844	869	362,477	7,194.36
1999-06-21	898	898	863	879	759,188	7,277.15
1999-06-18	845	889	844	888	1,159,927	7,351.66
1999-06-17	869	869	844	853	403,759	7,061.90
1999-06-16	839	869	824	864	1,032,053	7,152.97
1999-06-15	796	809	776	809	404,766	6,697.63
1999-06-14	824	830	805	805	258,768	6,664.51
1999-06-11	824	839	814	832	362,477	6,888.04
1999-06-10	844	844	824	839	377,580	6,946
1999-06-09	829	845	819	844	641,383	6,987.39
1999-06-08	854	875	834	839	1,802,317	6,946
1999-06-07	824	844	824	844	1,425,743	6,987.39
1999-06-04	800	822	795	821	1,057,225	6,796.98
1999-06-03	774	824	769	800	2,412,486	6,623.12
1999-06-02	790	790	765	775	1,101,528	6,416.15
1999-06-01	733	785	725	780	1,482,128	6,457.54
1999-05-31	705	731	700	725	203,390	6,002.20
1999-05-28	720	730	700	725	367,511	6,002.20
1999-05-27	763	763	725	730	1,381,440	6,043.60
1999-05-26	704	743	695	743	1,043,128	6,151.22
1999-05-25	682	710	682	695	488,337	5,753.83
1999-05-24	651	675	646	674	204,397	5,579.98
1999-05-21	671	676	651	659	170,163	5,455.79
1999-05-20	669	693	660	675	190,300	5,588.26
1999-05-19	705	723	670	679	255,748	5,621.37
1999-05-18	655	713	647	705	667,562	5,836.62
1999-05-17	693	693	648	664	402,752	5,497.19
1999-05-14	695	715	685	704	433,966	5,828.35
1999-05-13	730	737	679	715	870,952	5,919.41
1999-05-12	784	785	745	747	409,800	6,184.34
1999-05-11	745	790	734	784	1,359,289	6,490.66
1999-05-10	802	814	755	775	792,415	6,416.15
1999-05-07	769	814	745	796	1,765,062	6,590
1999-05-06	695	778	691	769	2,584,663	6,366.47
1999-04-30	675	690	665	690	1,321,028	5,712.44
1999-04-28	642	665	611	665	930,358	5,505.47
1999-04-27	651	660	626	641	971,640	5,306.77
1999-04-26	626	669	601	651	2,192,986	5,389.56
1999-04-23	563	646	563	616	3,626,784	5,099.80
1999-04-22	508	552	501	552	2,253,399	4,569.95
1999-04-21	487	492	462	474	352,408	3,924.20
1999-04-20	507	507	482	492	434,972	4,073.22
1999-04-19	535	535	502	513	406,780	4,247.08
1999-04-16	507	534	500	526	1,350,227	4,354.70
1999-04-15	492	497	477	497	424,904	4,114.61
1999-04-14	488	495	477	479	454,103	3,965.59
1999-04-13	477	492	467	477	815,573	3,949.04
1999-04-12	452	467	447	467	372,546	3,866.25
1999-04-09	468	477	449	457	324,216	3,783.46
1999-04-08	471	476	462	467	460,144	3,866.25
1999-04-07	437	472	432	467	1,097,500	3,866.25
1999-04-06	437	445	407	427	743,078	3,535.09
1999-04-05	392	437	392	432	538,681	3,576.48
1999-04-02	387	389	368	387	403,759	3,203.93
1999-04-01	402	406	383	386	523,578	3,195.66
1999-03-31	415	417	397	411	316,161	3,402.63
1999-03-30	422	427	413	415	512,502	3,435.74
1999-03-29	407	420	402	407	820,608	3,369.51
1999-03-26	364	412	364	394	1,108,576	3,261.89
1999-03-25	358	364	353	363	254,741	3,005.24
1999-03-24	364	364	348	348	326,229	2,881.06
1999-03-23	363	367	358	364	399,732	3,013.52
1999-03-19	342	356	342	350	431,952	2,897.61
1999-03-18	367	369	331	343	842,759	2,839.66
1999-03-17	350	378	348	358	1,785,200	2,963.85
1999-03-16	318	348	314	344	1,725,794	2,847.94
1999-03-15	300	318	291	310	1,685,518	2,566.46
1999-03-12	273	295	271	295	1,761,034	2,442.28
1999-03-11	267	268	258	259	280,920	2,144.24
1999-03-10	262	273	259	268	499,413	2,218.75
1999-03-09	262	263	253	263	279,913	2,177.35
1999-03-08	275	276	259	267	613,190	2,210.47
1999-03-05	250	272	250	268	1,157,913	2,218.75
1999-03-04	221	243	221	243	200,369	2,011.77
1999-03-03	240	240	229	229	140,963	1,895.87
1999-03-02	227	235	222	235	235,610	1,945.54
1999-03-01	247	247	233	237	321,195	1,962.10
1999-02-26	254	258	243	248	421,883	2,053.17
1999-02-25	276	278	266	269	669,576	2,227.02
1999-02-24	264	276	254	276	837,725	2,284.98
1999-02-23	238	260	228	260	494,378	2,152.51
1999-02-22	248	251	242	243	318,174	2,011.77
1999-02-19	258	259	241	247	564,860	2,044.89
1999-02-18	243	263	243	259	1,456,956	2,144.24
1999-02-17	236	248	236	243	1,492,197	2,011.77
1999-02-16	218	231	215	227	1,144,823	1,879.31
1999-02-15	206	213	200	213	397,718	1,763.41
1999-02-12	191	197	191	196	306,092	1,622.66
1999-02-10	209	211	186	188	812,553	1,556.43
1999-02-09	189	209	182	209	1,618,057	1,730.29
1999-02-08	159	174	159	159	31,213	1,316.34
1999-02-05	162	164	159	159	53,365	1,316.34
1999-02-04	169	169	160	161	60,413	1,332.90
1999-02-03	166	170	166	169	52,358	1,399.13
1999-02-02	169	173	169	170	60,413	1,407.41
1999-02-01	174	174	164	169	74,509	1,399.13
1999-01-29	174	174	169	169	61,420	1,399.13
1999-01-28	179	179	170	172	175,197	1,423.97
1999-01-27	154	178	154	177	330,257	1,465.37
1999-01-26	156	157	154	154	52,358	1,274.95
1999-01-25	158	163	155	155	46,317	1,283.23
1999-01-22	157	161	156	159	43,296	1,316.34
1999-01-21	157	159	154	159	27,186	1,316.34
1999-01-20	153	157	153	157	19,131	1,299.79
1999-01-19	159	159	149	154	56,385	1,274.95
1999-01-18	167	167	154	159	25,172	1,316.34
1999-01-14	148	154	148	154	17,117	1,274.95
1999-01-13	155	158	146	158	23,158	1,308.07
1999-01-12	160	163	157	158	37,255	1,308.07
1999-01-11	153	164	153	164	37,255	1,357.74
1999-01-08	151	151	145	149	65,447	1,233.56
1999-01-07	151	157	151	151	55,378	1,250.11
1999-01-06	150	154	149	154	39,268	1,274.95
1999-01-05	150	150	149	150	29,200	1,241.83
1999-01-04	150	158	150	150	11,076	1,241.83

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