7992 セーラー万年筆(株) の時系列データ [2000年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2000-12-29	536	546	536	538	25,172	4,454.05
2000-12-28	531	536	526	527	76,523	4,362.98
2000-12-27	556	558	536	537	111,764	4,445.77
2000-12-26	542	555	541	549	143,984	4,545.12
2000-12-25	556	568	536	537	319,181	4,445.77
2000-12-22	516	546	516	526	412,821	4,354.70
2000-12-21	546	551	492	497	537,674	4,114.61
2000-12-20	581	596	562	591	252,727	4,892.83
2000-12-19	634	634	596	599	222,521	4,959.06
2000-12-18	614	651	581	646	282,933	5,348.17
2000-12-15	654	663	604	604	337,305	5,000.46
2000-12-14	736	736	670	684	373,553	5,662.77
2000-12-13	685	734	670	734	331,264	6,076.71
2000-12-12	690	690	647	665	481,289	5,505.47
2000-12-11	794	804	685	700	648,431	5,795.23
2000-12-08	695	772	683	765	517,537	6,333.36
2000-12-07	691	694	675	694	219,500	5,745.56
2000-12-06	655	697	651	681	570,901	5,637.93
2000-12-05	586	646	577	617	318,174	5,108.08
2000-12-04	567	584	564	576	158,080	4,768.65
2000-12-01	516	556	508	556	200,369	4,603.07
2000-11-30	497	536	488	536	156,067	4,437.49
2000-11-29	531	531	487	497	193,321	4,114.61
2000-11-28	508	576	507	550	492,365	4,553.39
2000-11-27	427	497	422	497	217,486	4,114.61
2000-11-24	446	446	417	417	242,658	3,452.30
2000-11-22	483	483	447	447	267,830	3,700.67
2000-11-21	488	497	480	487	166,135	4,031.82
2000-11-20	534	534	509	534	89,612	4,420.93
2000-11-17	526	566	526	533	153,046	4,412.65
2000-11-16	565	566	527	528	94,647	4,371.26
2000-11-15	566	584	541	546	121,833	4,520.28
2000-11-14	551	556	526	526	183,252	4,354.70
2000-11-13	546	569	546	560	114,784	4,636.18
2000-11-10	602	603	598	600	57,392	4,967.34
2000-11-09	611	611	602	611	69,475	5,058.41
2000-11-08	616	624	606	624	77,530	5,166.03
2000-11-07	627	634	621	621	62,427	5,141.20
2000-11-06	625	636	616	636	97,667	5,265.38
2000-11-02	596	615	596	615	59,406	5,091.52
2000-11-01	597	615	596	596	99,681	4,934.22
2000-10-31	596	606	574	584	100,688	4,834.88
2000-10-30	616	621	601	601	69,475	4,975.62
2000-10-27	626	646	616	616	40,275	5,099.80
2000-10-26	627	641	606	641	155,060	5,306.77
2000-10-25	649	650	636	636	44,303	5,265.38
2000-10-24	646	665	646	649	28,193	5,373.01
2000-10-23	695	695	641	641	57,392	5,306.77
2000-10-20	656	695	654	665	122,839	5,505.47
2000-10-19	628	646	627	627	105,722	5,190.87
2000-10-18	646	655	626	627	157,073	5,190.87
2000-10-17	690	692	665	665	107,736	5,505.47
2000-10-16	685	715	675	715	176,204	5,919.41
2000-10-13	644	694	627	675	124,853	5,588.26
2000-10-12	690	690	663	663	160,094	5,488.91
2000-10-11	745	755	695	700	151,032	5,795.23
2000-10-10	794	794	704	745	236,617	6,167.78
2000-10-06	754	795	744	770	560,833	6,374.75
2000-10-05	672	714	672	714	400,739	5,911.13
2000-10-04	615	655	608	653	224,534	5,406.12
2000-10-03	616	617	601	616	182,245	5,099.80
2000-10-02	626	627	596	618	282,933	5,116.36
2000-09-29	675	675	655	655	168,149	5,422.68
2000-09-28	696	696	666	689	149,018	5,704.16
2000-09-27	736	736	697	707	104,716	5,853.18
2000-09-26	762	762	735	736	62,427	6,093.27
2000-09-25	735	755	733	742	153,046	6,142.94
2000-09-22	755	755	723	733	206,411	6,068.43
2000-09-21	775	775	760	762	75,516	6,308.52
2000-09-20	745	785	745	775	117,805	6,416.15
2000-09-19	745	745	726	735	161,101	6,084.99
2000-09-18	754	764	746	752	174,190	6,225.73
2000-09-14	775	775	745	753	113,778	6,234.01
2000-09-13	795	795	751	770	167,142	6,374.75
2000-09-12	785	793	760	785	242,658	6,498.94
2000-09-11	844	849	775	797	304,078	6,598.28
2000-09-08	753	836	747	836	420,876	6,921.16
2000-09-07	735	767	726	752	262,796	6,225.73
2000-09-06	770	780	721	735	651,452	6,084.99
2000-09-05	829	829	775	790	264,810	6,540.33
2000-09-04	839	841	800	825	206,411	6,830.09
2000-09-01	843	844	765	819	639,369	6,780.42
2000-08-31	894	907	822	853	575,936	7,061.90
2000-08-30	917	917	894	894	223,528	7,401.34
2000-08-29	898	919	898	914	420,876	7,566.91
2000-08-28	924	924	895	895	533,647	7,409.62
2000-08-25	929	942	915	934	779,326	7,732.49
2000-08-24	961	990	951	988	651,452	8,179.55
2000-08-23	929	958	929	944	327,236	7,815.28
2000-08-22	935	935	905	919	277,899	7,608.31
2000-08-21	943	971	935	935	439,000	7,740.77
2000-08-18	892	938	892	933	971,640	7,724.21
2000-08-17	923	933	877	892	1,147,844	7,384.78
2000-08-16	993	1,033	924	962	1,737,876	7,964.30
2000-08-15	914	998	865	983	3,012,587	8,138.16
2000-08-14	914	934	904	904	3,496,897	7,484.12
2000-08-11	1,102	1,102	1,102	1,102	75,516	9,123.35
2000-08-10	1,361	1,361	1,232	1,301	540,695	10,770.80
2000-08-09	1,390	1,390	1,333	1,370	345,360	11,342.10
2000-08-08	1,439	1,440	1,399	1,399	197,349	11,582.20
2000-08-07	1,397	1,430	1,397	1,421	265,817	11,764.30
2000-08-04	1,480	1,490	1,446	1,457	206,411	12,062.40
2000-08-03	1,520	1,547	1,490	1,490	140,963	12,335.60
2000-08-02	1,512	1,570	1,512	1,549	152,039	12,824
2000-08-01	1,540	1,629	1,540	1,601	198,356	13,254.50
2000-07-31	1,401	1,539	1,401	1,539	174,190	12,741.20
2000-07-28	1,588	1,588	1,511	1,521	138,950	12,592.20
2000-07-27	1,654	1,654	1,589	1,594	87,599	13,196.60
2000-07-26	1,669	1,669	1,639	1,659	112,771	13,734.70
2000-07-25	1,669	1,710	1,659	1,688	107,736	13,974.80
2000-07-24	1,718	1,718	1,678	1,688	85,585	13,974.80
2000-07-21	1,784	1,802	1,748	1,748	43,296	14,471.50
2000-07-19	1,817	1,827	1,764	1,784	81,557	14,769.60
2000-07-18	1,887	1,898	1,817	1,817	79,544	15,042.80
2000-07-17	1,887	1,897	1,858	1,887	142,977	15,622.30
2000-07-14	1,887	1,887	1,837	1,882	168,149	15,580.90
2000-07-13	1,887	1,887	1,817	1,835	79,544	15,191.80
2000-07-12	1,897	1,897	1,808	1,865	70,482	15,440.10
2000-07-11	1,877	1,886	1,835	1,837	90,619	15,208.30
2000-07-10	1,901	1,937	1,857	1,907	328,243	15,787.90
2000-07-07	1,966	1,971	1,917	1,931	74,509	15,986.60
2000-07-06	1,897	1,966	1,887	1,937	114,784	16,036.20
2000-07-05	1,986	2,021	1,947	1,996	232,589	16,524.70
2000-07-04	1,942	2,026	1,927	2,021	619,232	16,731.70
2000-07-03	1,887	1,936	1,867	1,936	162,108	16,027.90
2000-06-30	1,847	1,887	1,832	1,887	204,397	15,622.30
2000-06-29	1,837	1,847	1,809	1,847	115,791	15,291.10
2000-06-28	1,828	1,837	1,778	1,808	60,413	14,968.20
2000-06-27	1,788	1,867	1,788	1,827	294,009	15,125.50
2000-06-26	1,713	1,786	1,713	1,763	69,475	14,595.70
2000-06-23	1,727	1,747	1,689	1,718	81,557	14,223.10
2000-06-22	1,713	1,758	1,713	1,738	76,523	14,388.70
2000-06-21	1,778	1,778	1,669	1,738	155,060	14,388.70
2000-06-20	1,708	1,778	1,708	1,778	108,743	14,719.90
2000-06-19	1,709	1,721	1,703	1,703	28,193	14,099
2000-06-16	1,717	1,717	1,688	1,708	73,502	14,140.40
2000-06-15	1,773	1,773	1,687	1,687	117,805	13,966.50
2000-06-14	1,786	1,786	1,693	1,743	96,661	14,430.10
2000-06-13	1,753	1,753	1,688	1,688	115,791	13,974.80
2000-06-12	1,748	1,810	1,748	1,782	64,440	14,753
2000-06-09	1,761	1,768	1,740	1,748	95,654	14,471.50
2000-06-08	1,758	1,787	1,748	1,753	182,245	14,512.90
2000-06-07	1,738	1,748	1,718	1,738	92,633	14,388.70
2000-06-06	1,788	1,788	1,728	1,748	129,888	14,471.50
2000-06-05	1,818	1,837	1,808	1,817	117,805	15,042.80
2000-06-02	1,778	1,808	1,778	1,785	194,328	14,777.80
2000-06-01	1,816	1,821	1,738	1,808	399,732	14,968.20
2000-05-31	1,877	1,897	1,857	1,875	173,183	15,522.90
2000-05-30	1,846	1,877	1,818	1,867	175,197	15,456.70
2000-05-29	1,807	1,817	1,798	1,817	221,514	15,042.80
2000-05-26	1,836	1,836	1,733	1,768	241,651	14,637.10
2000-05-25	1,738	1,837	1,708	1,807	367,511	14,960
2000-05-24	1,539	1,669	1,520	1,589	321,195	13,155.20
2000-05-23	1,688	1,688	1,599	1,639	231,583	13,569.10
2000-05-22	1,688	1,688	1,599	1,659	250,713	13,734.70
2000-05-19	1,852	1,857	1,688	1,717	156,067	14,214.90
2000-05-18	1,887	1,907	1,838	1,847	83,571	15,291.10
2000-05-17	1,976	1,985	1,897	1,912	60,413	15,829.30
2000-05-16	1,947	1,971	1,937	1,937	109,750	16,036.20
2000-05-15	1,947	1,966	1,917	1,937	68,468	16,036.20
2000-05-12	1,948	1,948	1,887	1,887	154,053	15,622.30
2000-05-11	1,892	1,917	1,827	1,828	209,431	15,133.80
2000-05-10	2,031	2,096	1,971	1,991	411,814	16,483.30
2000-05-09	2,046	2,066	1,976	2,066	642,390	17,104.20
2000-05-08	1,962	2,086	1,932	2,026	626,280	16,773.10
2000-05-02	1,923	1,952	1,857	1,872	391,677	15,498.10
2000-05-01	1,877	1,981	1,874	1,952	677,631	16,160.40
2000-04-28	1,788	1,887	1,769	1,877	288,975	15,539.50
2000-04-27	1,758	1,778	1,738	1,759	163,115	14,562.60
2000-04-26	1,743	1,788	1,718	1,760	237,624	14,570.90
2000-04-25	1,758	1,758	1,659	1,708	152,039	14,140.40
2000-04-24	1,792	1,792	1,738	1,753	220,507	14,512.90
2000-04-21	1,709	1,778	1,688	1,738	692,734	14,388.70
2000-04-19	1,202	1,332	1,202	1,332	484,310	11,027.50
2000-04-18	1,381	1,430	1,133	1,133	529,619	9,379.99
2000-04-17	1,332	1,332	1,332	1,332	155,060	11,027.50
2000-04-14	1,630	1,631	1,589	1,630	134,922	13,494.60
2000-04-13	1,639	1,654	1,620	1,641	183,252	13,585.70
2000-04-12	1,680	1,680	1,654	1,659	75,516	13,734.70
2000-04-11	1,698	1,698	1,644	1,651	287,968	13,668.50
2000-04-10	1,634	1,678	1,634	1,639	135,929	13,569.10
2000-04-07	1,491	1,559	1,491	1,544	433,966	12,782.60
2000-04-06	1,689	1,693	1,490	1,491	286,961	12,343.80
2000-04-05	1,753	1,753	1,608	1,688	290,989	13,974.80
2000-04-04	1,809	1,809	1,778	1,783	78,537	14,761.30
2000-04-03	1,758	1,836	1,758	1,779	109,750	14,728.20
2000-03-31	1,808	1,932	1,738	1,738	192,314	14,388.70
2000-03-30	1,838	1,838	1,739	1,748	173,183	14,471.50
2000-03-29	1,759	1,788	1,699	1,788	135,929	14,802.70
2000-03-28	1,788	1,788	1,688	1,729	86,592	14,314.20
2000-03-27	1,808	1,813	1,687	1,687	216,479	13,966.50
2000-03-24	1,808	1,827	1,798	1,808	142,977	14,968.20
2000-03-23	1,837	1,897	1,803	1,809	79,544	14,976.50
2000-03-22	1,938	1,938	1,837	1,857	86,592	15,373.90
2000-03-21	1,937	1,937	1,877	1,937	38,261	16,036.20
2000-03-17	1,986	1,996	1,937	1,964	138,950	16,259.80
2000-03-16	1,887	1,942	1,858	1,932	92,633	15,994.80
2000-03-15	1,817	1,886	1,798	1,799	66,454	14,893.70
2000-03-14	1,778	1,817	1,738	1,788	307,099	14,802.70
2000-03-13	2,036	2,046	1,738	1,798	356,436	14,885.50
2000-03-10	2,155	2,155	2,016	2,036	248,700	16,855.80
2000-03-09	2,081	2,155	2,056	2,145	573,922	17,758.20
2000-03-08	1,937	2,051	1,908	2,051	222,521	16,980
2000-03-07	1,897	1,996	1,887	1,986	279,913	16,441.90
2000-03-06	2,235	2,245	1,927	1,957	817,587	16,201.80
2000-03-03	2,135	2,245	2,096	2,215	2,711,530	18,337.80
2000-03-02	1,906	1,996	1,882	1,996	1,113,610	16,524.70
2000-03-01	1,878	1,887	1,862	1,876	237,624	15,531.20
2000-02-29	1,917	1,937	1,837	1,837	127,874	15,208.30
2000-02-28	1,917	1,962	1,897	1,947	281,927	16,119
2000-02-25	1,827	1,942	1,718	1,917	440,007	15,870.70
2000-02-24	1,897	1,917	1,887	1,887	151,032	15,622.30
2000-02-23	1,938	1,938	1,887	1,927	112,771	15,953.40
2000-02-22	1,928	2,036	1,848	1,848	221,514	15,299.40
2000-02-21	1,947	1,986	1,877	1,917	98,674	15,870.70
2000-02-18	1,976	1,986	1,867	1,986	188,287	16,441.90
2000-02-17	1,907	1,917	1,857	1,857	173,183	15,373.90
2000-02-16	1,937	1,937	1,857	1,917	61,420	15,870.70
2000-02-15	1,985	1,986	1,937	1,937	119,819	16,036.20
2000-02-14	1,986	2,036	1,949	1,986	89,612	16,441.90
2000-02-10	2,036	2,071	1,986	2,066	180,232	17,104.20
2000-02-09	2,086	2,130	2,016	2,076	596,073	17,187
2000-02-08	1,946	2,036	1,932	2,036	341,333	16,855.80
2000-02-07	1,887	1,966	1,837	1,917	157,073	15,870.70
2000-02-04	1,927	1,927	1,837	1,867	252,727	15,456.70
2000-02-03	1,947	1,984	1,869	1,869	210,438	15,473.30
2000-02-02	2,086	2,086	1,986	2,016	666,555	16,690.30
2000-02-01	1,763	2,026	1,758	2,026	1,420,709	16,773.10
2000-01-31	1,640	1,748	1,639	1,733	368,518	14,347.30
2000-01-28	1,768	1,788	1,639	1,687	468,200	13,966.50
2000-01-27	1,788	1,788	1,688	1,768	397,718	14,637.10
2000-01-26	1,829	1,867	1,758	1,763	283,940	14,595.70
2000-01-25	1,778	1,836	1,778	1,803	136,936	14,926.90
2000-01-24	1,827	1,907	1,822	1,867	246,686	15,456.70
2000-01-21	1,887	1,905	1,837	1,838	169,156	15,216.60
2000-01-20	1,986	1,986	1,897	1,937	131,901	16,036.20
2000-01-19	2,110	2,110	1,937	1,937	253,734	16,036.20
2000-01-18	2,165	2,165	2,066	2,086	324,216	17,269.80
2000-01-17	1,907	2,086	1,867	2,086	376,573	17,269.80
2000-01-14	1,986	1,991	1,788	1,788	461,151	14,802.70
2000-01-13	2,036	2,041	1,947	1,960	379,594	16,226.60
2000-01-12	2,066	2,066	1,937	1,986	274,878	16,441.90
2000-01-11	2,125	2,125	1,986	2,031	627,287	16,814.40
2000-01-07	1,937	1,966	1,837	1,887	235,610	15,622.30
2000-01-06	1,996	2,001	1,917	1,962	215,472	16,243.20
2000-01-05	1,927	1,986	1,917	1,932	201,376	15,994.80
2000-01-04	2,086	2,135	2,036	2,036	74,509	16,855.80

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