7992 セーラー万年筆(株) の時系列データ [2001年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2001-12-28	184	189	184	189	13,089	1,564.71
2001-12-27	183	189	179	180	60,413	1,490.20
2001-12-26	169	179	169	174	27,186	1,440.53
2001-12-25	167	169	165	169	39,268	1,399.13
2001-12-21	174	174	164	165	91,626	1,366.02
2001-12-20	199	204	181	184	198,356	1,523.32
2001-12-19	155	189	155	189	186,273	1,564.71
2001-12-18	140	168	140	154	115,791	1,274.95
2001-12-17	144	149	139	142	117,805	1,175.60
2001-12-14	160	160	149	155	144,991	1,283.23
2001-12-13	172	172	163	163	113,778	1,349.46
2001-12-12	177	177	170	174	98,674	1,440.53
2001-12-11	179	181	178	178	111,764	1,473.64
2001-12-10	189	189	184	188	35,241	1,556.43
2001-12-07	195	199	187	189	113,778	1,564.71
2001-12-06	199	202	195	195	53,365	1,614.39
2001-12-05	200	200	199	199	53,365	1,647.50
2001-12-04	201	203	199	200	68,468	1,655.78
2001-12-03	209	217	201	201	47,323	1,664.06
2001-11-30	213	217	209	210	26,179	1,738.57
2001-11-29	216	216	209	209	14,096	1,730.29
2001-11-28	218	218	214	214	25,172	1,771.68
2001-11-27	215	222	215	221	50,344	1,829.64
2001-11-26	218	221	214	218	91,626	1,804.80
2001-11-22	214	217	214	214	90,619	1,771.68
2001-11-21	217	218	214	218	41,282	1,804.80
2001-11-20	218	222	218	218	70,482	1,804.80
2001-11-19	217	221	216	218	24,165	1,804.80
2001-11-16	219	221	217	217	32,220	1,796.52
2001-11-15	227	227	217	222	22,151	1,837.92
2001-11-14	216	221	216	216	37,255	1,788.24
2001-11-13	217	217	214	214	11,076	1,771.68
2001-11-12	210	217	209	217	25,172	1,796.52
2001-11-09	223	225	218	220	62,427	1,821.36
2001-11-08	225	229	221	222	26,179	1,837.92
2001-11-07	225	227	220	223	86,592	1,846.19
2001-11-06	228	228	219	219	46,317	1,813.08
2001-11-05	223	229	223	228	14,096	1,887.59
2001-11-02	233	236	220	220	58,399	1,821.36
2001-11-01	233	233	228	231	25,172	1,912.43
2001-10-31	237	237	228	235	30,206	1,945.54
2001-10-30	227	238	227	234	30,206	1,937.26
2001-10-29	246	254	242	247	58,399	2,044.89
2001-10-26	256	258	244	251	131,901	2,078
2001-10-25	226	243	226	242	83,571	2,003.49
2001-10-24	226	230	224	226	55,378	1,871.03
2001-10-23	225	230	225	226	29,200	1,871.03
2001-10-22	219	228	219	222	51,351	1,837.92
2001-10-19	223	228	221	221	60,413	1,829.64
2001-10-18	219	223	216	223	60,413	1,846.19
2001-10-17	224	228	219	220	84,578	1,821.36
2001-10-16	224	227	223	224	71,489	1,854.47
2001-10-15	246	246	228	231	99,681	1,912.43
2001-10-12	251	256	243	243	170,163	2,011.77
2001-10-11	238	260	238	248	263,803	2,053.17
2001-10-10	257	257	228	233	219,500	1,928.98
2001-10-09	238	260	238	252	405,773	2,086.28
2001-10-05	224	241	223	238	466,186	1,970.38
2001-10-04	205	218	199	215	174,190	1,779.96
2001-10-03	198	207	195	197	138,950	1,630.94
2001-10-02	198	198	190	191	22,151	1,581.27
2001-10-01	190	191	189	190	34,234	1,572.99
2001-09-28	198	198	189	189	70,482	1,564.71
2001-09-27	191	194	191	191	28,193	1,581.27
2001-09-26	195	195	194	194	16,110	1,606.11
2001-09-25	194	199	194	194	60,413	1,606.11
2001-09-21	194	199	189	189	82,564	1,564.71
2001-09-20	199	203	194	199	45,310	1,647.50
2001-09-19	199	205	194	205	100,688	1,697.17
2001-09-18	199	202	199	199	95,654	1,647.50
2001-09-17	199	207	199	200	78,537	1,655.78
2001-09-14	205	214	205	209	35,241	1,730.29
2001-09-13	189	214	189	200	88,606	1,655.78
2001-09-12	189	196	184	189	168,149	1,564.71
2001-09-11	218	232	208	209	39,268	1,730.29
2001-09-10	213	214	206	214	64,440	1,771.68
2001-09-07	222	222	214	218	81,557	1,804.80
2001-09-06	225	237	225	232	52,358	1,920.70
2001-09-05	218	227	218	224	104,716	1,854.47
2001-09-04	200	218	197	218	199,362	1,804.80
2001-09-03	207	212	197	200	210,438	1,655.78
2001-08-31	238	246	228	231	239,638	1,912.43
2001-08-30	260	268	253	256	97,667	2,119.40
2001-08-29	265	268	263	264	71,489	2,185.63
2001-08-28	278	278	268	268	66,454	2,218.75
2001-08-27	271	275	261	274	123,846	2,268.42
2001-08-24	272	276	253	273	272,865	2,260.14
2001-08-23	304	306	297	297	71,489	2,458.83
2001-08-22	306	306	303	305	27,186	2,525.06
2001-08-21	316	316	303	306	29,200	2,533.34
2001-08-20	311	316	304	306	59,406	2,533.34
2001-08-17	309	313	304	311	28,193	2,574.74
2001-08-16	309	319	304	307	52,358	2,541.62
2001-08-15	317	317	303	304	51,351	2,516.79
2001-08-14	307	308	299	307	52,358	2,541.62
2001-08-13	312	318	300	300	44,303	2,483.67
2001-08-10	317	317	310	311	14,096	2,574.74
2001-08-09	315	318	309	312	15,103	2,583.02
2001-08-08	326	328	318	318	21,144	2,632.69
2001-08-07	331	331	318	326	23,158	2,698.92
2001-08-06	325	325	320	320	28,193	2,649.25
2001-08-03	328	328	320	320	36,248	2,649.25
2001-08-02	324	333	323	323	92,633	2,674.08
2001-08-01	309	318	307	318	46,317	2,632.69
2001-07-31	314	314	298	307	35,241	2,541.62
2001-07-30	328	328	304	304	30,206	2,516.79
2001-07-27	314	323	304	323	67,461	2,674.08
2001-07-26	294	326	294	299	113,778	2,475.39
2001-07-25	295	296	288	293	88,606	2,425.72
2001-07-24	280	297	279	297	81,557	2,458.83
2001-07-23	299	303	280	280	135,929	2,318.09
2001-07-19	308	313	298	313	92,633	2,591.30
2001-07-18	331	331	319	319	98,674	2,640.97
2001-07-17	338	343	329	330	64,440	2,732.04
2001-07-16	347	348	338	338	87,599	2,798.27
2001-07-13	346	348	338	342	125,860	2,831.38
2001-07-12	343	348	340	340	122,839	2,814.83
2001-07-11	351	355	346	348	60,413	2,881.06
2001-07-10	347	358	344	351	56,385	2,905.89
2001-07-09	357	357	340	343	89,612	2,839.66
2001-07-06	382	382	367	371	71,489	3,071.47
2001-07-05	387	387	382	382	51,351	3,162.54
2001-07-04	387	394	382	382	34,234	3,162.54
2001-07-03	390	392	387	392	25,172	3,245.33
2001-07-02	401	401	387	387	19,131	3,203.93
2001-06-29	387	397	387	391	33,227	3,237.05
2001-06-28	402	402	387	387	48,330	3,203.93
2001-06-27	407	407	397	397	24,165	3,286.72
2001-06-26	406	407	397	407	24,165	3,369.51
2001-06-25	401	410	396	396	41,282	3,278.44
2001-06-22	392	407	387	407	83,571	3,369.51
2001-06-21	384	392	383	392	54,372	3,245.33
2001-06-20	387	387	382	384	60,413	3,179.10
2001-06-19	393	403	388	388	40,275	3,212.21
2001-06-18	382	399	382	392	74,509	3,245.33
2001-06-15	382	393	377	388	94,647	3,212.21
2001-06-14	384	388	382	387	119,819	3,203.93
2001-06-13	388	391	384	384	111,764	3,179.10
2001-06-12	399	399	388	388	123,846	3,212.21
2001-06-11	399	407	399	400	86,592	3,311.56
2001-06-08	409	410	405	405	92,633	3,352.95
2001-06-07	413	413	408	409	52,358	3,386.07
2001-06-06	420	420	408	408	46,317	3,377.79
2001-06-05	417	422	417	417	36,248	3,452.30
2001-06-04	406	425	405	424	33,227	3,510.25
2001-06-01	408	410	405	405	67,461	3,352.95
2001-05-31	414	414	407	407	57,392	3,369.51
2001-05-30	417	417	412	414	56,385	3,427.46
2001-05-29	429	432	418	423	104,716	3,501.97
2001-05-28	446	446	432	439	38,261	3,634.44
2001-05-25	448	456	447	447	65,447	3,700.67
2001-05-24	448	450	447	448	30,206	3,708.95
2001-05-23	447	457	447	449	52,358	3,717.23
2001-05-22	467	467	457	457	99,681	3,783.46
2001-05-21	457	472	457	471	64,440	3,899.36
2001-05-18	455	472	452	467	78,537	3,866.25
2001-05-17	468	468	457	457	74,509	3,783.46
2001-05-16	479	481	442	458	113,778	3,791.74
2001-05-15	479	487	478	483	34,234	3,998.71
2001-05-14	483	492	477	478	56,385	3,957.31
2001-05-11	497	497	487	487	60,413	4,031.82
2001-05-10	486	497	485	497	66,454	4,114.61
2001-05-09	515	515	487	491	137,943	4,064.94
2001-05-08	516	516	498	513	305,085	4,247.08
2001-05-07	477	505	477	497	271,858	4,114.61
2001-05-02	467	472	467	470	83,571	3,891.08
2001-05-01	468	477	464	467	88,606	3,866.25
2001-04-27	473	474	468	468	76,523	3,874.52
2001-04-26	457	477	457	470	140,963	3,891.08
2001-04-25	471	475	457	457	143,984	3,783.46
2001-04-24	482	485	462	476	193,321	3,940.76
2001-04-23	470	487	467	482	323,209	3,990.43
2001-04-20	436	470	436	448	492,365	3,708.95
2001-04-19	430	432	417	427	123,846	3,535.09
2001-04-18	412	417	412	415	96,661	3,435.74
2001-04-17	412	415	411	411	51,351	3,402.63
2001-04-16	415	417	411	412	94,647	3,410.91
2001-04-13	415	418	412	415	87,599	3,435.74
2001-04-12	411	415	410	413	79,544	3,419.19
2001-04-11	409	412	408	411	58,399	3,402.63
2001-04-10	412	414	407	407	49,337	3,369.51
2001-04-09	413	417	407	408	55,378	3,377.79
2001-04-06	412	425	409	410	117,805	3,394.35
2001-04-05	408	416	407	409	82,564	3,386.07
2001-04-04	408	412	403	404	74,509	3,344.68
2001-04-03	423	432	414	417	65,447	3,452.30
2001-04-02	416	434	413	426	120,826	3,526.81
2001-03-30	409	425	409	416	48,330	3,444.02
2001-03-29	417	427	405	409	148,011	3,386.07
2001-03-28	428	435	422	422	115,791	3,493.70
2001-03-27	438	442	418	418	191,307	3,460.58
2001-03-26	417	427	412	425	154,053	3,518.53
2001-03-23	385	403	383	403	144,991	3,336.40
2001-03-22	387	387	378	387	233,596	3,203.93
2001-03-21	377	389	377	389	136,936	3,220.49
2001-03-19	377	400	377	390	115,791	3,228.77
2001-03-16	397	402	387	397	160,094	3,286.72
2001-03-15	377	378	358	369	277,899	3,054.91
2001-03-14	388	412	387	388	164,122	3,212.21
2001-03-13	393	395	387	387	238,631	3,203.93
2001-03-12	409	412	402	408	109,750	3,377.79
2001-03-09	407	422	407	415	180,232	3,435.74
2001-03-08	432	432	407	412	208,424	3,410.91
2001-03-07	450	453	425	432	177,211	3,576.48
2001-03-06	400	427	400	427	167,142	3,535.09
2001-03-05	407	417	393	410	339,319	3,394.35
2001-03-02	447	453	422	433	253,734	3,584.76
2001-03-01	455	468	449	453	93,640	3,750.34
2001-02-28	470	470	447	450	189,294	3,725.50
2001-02-27	481	481	467	470	122,839	3,891.08
2001-02-26	466	477	466	467	136,936	3,866.25
2001-02-23	447	459	447	458	332,271	3,791.74
2001-02-22	457	467	453	467	193,321	3,866.25
2001-02-21	483	483	466	467	165,128	3,866.25
2001-02-20	477	486	477	486	77,530	4,023.55
2001-02-19	485	485	477	477	95,654	3,949.04
2001-02-16	479	492	477	489	189,294	4,048.38
2001-02-15	486	487	477	481	233,596	3,982.15
2001-02-14	467	495	447	495	584,998	4,098.06
2001-02-13	530	531	509	521	75,516	4,313.31
2001-02-09	516	526	511	520	110,757	4,305.03
2001-02-08	527	527	515	526	83,571	4,354.70
2001-02-07	519	536	514	528	97,667	4,371.26
2001-02-06	517	531	511	518	110,757	4,288.47
2001-02-05	535	545	531	532	123,846	4,404.37
2001-02-02	571	575	548	565	100,688	4,677.58
2001-02-01	573	576	556	564	142,977	4,669.30
2001-01-31	576	584	572	575	200,369	4,760.37
2001-01-30	572	581	566	568	113,778	4,702.42
2001-01-29	567	595	562	567	149,018	4,694.14
2001-01-26	606	614	581	596	245,679	4,934.22
2001-01-25	600	626	588	616	454,103	5,099.80
2001-01-24	542	580	542	580	215,472	4,801.76
2001-01-23	551	551	531	532	89,612	4,404.37
2001-01-22	568	571	537	546	197,349	4,520.28
2001-01-19	572	576	558	566	240,644	4,685.86
2001-01-18	536	566	536	558	349,388	4,619.63
2001-01-17	531	535	517	527	85,585	4,362.98
2001-01-16	531	541	517	521	168,149	4,313.31
2001-01-15	496	516	482	516	200,369	4,271.91
2001-01-12	462	477	462	466	143,984	3,857.97
2001-01-11	473	478	452	452	210,438	3,742.06
2001-01-10	492	493	462	468	208,424	3,874.52
2001-01-09	511	513	487	497	132,908	4,114.61
2001-01-05	519	531	509	518	73,502	4,288.47
2001-01-04	558	558	516	521	65,447	4,313.31

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