1. HOME >
  2. 株価時系列 >
  3. 7992 >
  4. 2002年

7992 セーラー万年筆(株) の時系列データ [2002年度]

日付始値高値安値終値出来高調整後終値
2002-12-3015815915415775,5161,299.79
2002-12-27150161149158122,8391,308.07
2002-12-26145155144144205,4041,192.16
2002-12-25140148138144193,3211,192.16
2002-12-24144145139142211,4451,175.60
2002-12-2014114914114987,5991,233.56
2002-12-1914414714014587,5991,200.44
2002-12-18151151145145121,8331,200.44
2002-12-17154164153153127,8741,266.67
2002-12-1616016115015270,4821,258.39
2002-12-1316816816216675,5161,374.30
2002-12-1216917016716864,4401,390.86
2002-12-1117117916716860,4131,390.86
2002-12-1016517016517051,3511,407.41
2002-12-0918018217017022,1511,407.41
2002-12-0617917916917181,5571,415.69
2002-12-05184189179183103,7091,515.04
2002-12-0419120318419379,5441,597.83
2002-12-03194211191201191,3071,664.06
2002-12-02223234186196583,9911,622.66
2002-11-29160209160209339,3191,730.29
2002-11-2815615915515937,2551,316.34
2002-11-2715215415115417,1171,274.95
2002-11-2615915915215350,3441,266.67
2002-11-2514215414215115,1031,250.11
2002-11-2215115914414783,5711,217
2002-11-2113914913914661,4201,208.72
2002-11-2012913412413258,3991,092.81
2002-11-19144144129131109,7501,084.54
2002-11-1814014713914681,5571,208.72
2002-11-1514814813914097,6671,159.05
2002-11-1416016014714872,4951,225.28
2002-11-1316016415916032,2201,324.62
2002-11-1216216315916031,2131,324.62
2002-11-1116716716116126,1791,332.90
2002-11-0816416816016730,2061,382.58
2002-11-0717317316516536,2481,366.02
2002-11-0616717016716842,2891,390.86
2002-11-0516516616416525,1721,366.02
2002-11-0117017016416434,2341,357.74
2002-10-3116617316516545,3101,366.02
2002-10-3016517716417587,5991,448.81
2002-10-2916516816416528,1931,366.02
2002-10-2816516716416513,0891,366.02
2002-10-25164169162164124,8531,357.74
2002-10-2416416616416431,2131,357.74
2002-10-2316216716116452,3581,357.74
2002-10-2217517516716729,2001,382.58
2002-10-2117417716917349,3371,432.25
2002-10-1818218417717733,2271,465.37
2002-10-1717417917017932,2201,481.92
2002-10-1617617917417755,3781,465.37
2002-10-1517917916917243,2961,423.97
2002-10-1117217416516551,3511,366.02
2002-10-1016417116116497,6671,357.74
2002-10-0917217216516828,1931,390.86
2002-10-0816717916416490,6191,357.74
2002-10-0718418416616957,3921,399.13
2002-10-0416917016716950,3441,399.13
2002-10-0318918917417458,3991,440.53
2002-10-0219019818418565,4471,531.60
2002-10-0118718918518561,4201,531.60
2002-09-30200200190191133,9151,581.27
2002-09-27184221179210249,7061,738.57
2002-09-26174178171176124,8531,457.09
2002-09-2515916315916349,3371,349.46
2002-09-2416516516016072,4951,324.62
2002-09-2016516916516752,3581,382.58
2002-09-19178179169176135,9291,457.09
2002-09-1818018017617851,3511,473.64
2002-09-1718218417917967,4611,481.92
2002-09-1317918617918362,4271,515.04
2002-09-1218618918318355,3781,515.04
2002-09-1118718918518626,1791,539.88
2002-09-1019219318418946,3171,564.71
2002-09-0918918918818938,2611,564.71
2002-09-0617919117719075,5161,572.99
2002-09-0518419318018296,6611,506.76
2002-09-04187187178178148,0111,473.64
2002-09-0320220218919362,4271,597.83
2002-09-0219520318920388,6061,680.62
2002-08-3020520819920090,6191,655.78
2002-08-2921121120420551,3511,697.17
2002-08-2821821821421472,4951,771.68
2002-08-2722222221421437,2551,771.68
2002-08-2621422321421841,2821,804.80
2002-08-2320922320922086,5921,821.36
2002-08-2221421520421188,6061,746.85
2002-08-21210214202205187,2801,697.17
2002-08-2023423523323326,1791,928.98
2002-08-1923823823323311,0761,928.98
2002-08-1624224223523816,1101,970.38
2002-08-1524524523823818,1241,970.38
2002-08-1423823823323512,0831,945.54
2002-08-1324024323824319,1312,011.77
2002-08-1224624623623619,1311,953.82
2002-08-0923723823323829,2001,970.38
2002-08-0823223722822825,1721,887.59
2002-08-0722423222322351,3511,846.19
2002-08-0622122521521871,4891,804.80
2002-08-0522923121822798,6741,879.31
2002-08-0224624623323371,4891,928.98
2002-08-0124825324824830,2062,053.17
2002-07-3125425825325821,1442,135.96
2002-07-3025826225425425,1722,102.84
2002-07-2924224824224337,2552,011.77
2002-07-2625525524224253,3652,003.49
2002-07-2526426625525527,1862,111.12
2002-07-2425325424924944,3032,061.45
2002-07-2325325725225370,4822,094.56
2002-07-2225225925225839,2682,135.96
2002-07-1926827126126144,3032,160.79
2002-07-1826427425427336,2482,260.14
2002-07-1725626325125438,2612,102.84
2002-07-1627627626126139,2682,160.79
2002-07-1529629627427451,3512,268.42
2002-07-1227728627727952,3582,309.81
2002-07-1127928027427431,2132,268.42
2002-07-1029129128028118,1242,326.37
2002-07-0930430429129122,1512,409.16
2002-07-0829930528930280,5502,500.23
2002-07-0530030229429437,2552,434
2002-07-0428828928428519,1312,359.49
2002-07-0328329828129836,2482,467.11
2002-07-0229329328028345,3102,342.93
2002-07-0130330328829354,3722,425.72
2002-06-28287303283303142,9772,508.51
2002-06-27273273259273110,7572,260.14
2002-06-26269278258264157,0732,185.63
2002-06-25248281248268103,7092,218.75
2002-06-24217240217238203,3901,970.38
2002-06-21262262239241148,0111,995.21
2002-06-2027627626327244,3032,251.86
2002-06-1928928928128156,3852,326.37
2002-06-1829529528828936,2482,392.60
2002-06-1729329528629054,3722,400.88
2002-06-1428329028329068,4682,400.88
2002-06-1329229328828852,3582,384.32
2002-06-1228829328729196,6612,409.16
2002-06-11301302280298124,8532,467.11
2002-06-1030531130130194,6472,491.95
2002-06-07309319303315156,0672,607.85
2002-06-0632833032232678,5372,698.92
2002-06-0533333332833173,5022,740.32
2002-06-0433633733333764,4402,789.99
2002-06-0333434233434178,5372,823.10
2002-05-3134134333933947,3232,806.55
2002-05-3034334734034353,3652,839.66
2002-05-2934634734034748,3302,872.78
2002-05-2834835134234265,4472,831.38
2002-05-2734835334335359,4062,922.45
2002-05-2436636734935372,4952,922.45
2002-05-23357370353361128,8812,988.68
2002-05-2233935233835279,5442,914.17
2002-05-2134134833834298,6742,831.38
2002-05-2035435434634664,4402,864.50
2002-05-1734335434135484,5782,930.73
2002-05-1634834833934535,2412,856.22
2002-05-1535435434234844,3032,881.06
2002-05-1434234233934232,2202,831.38
2002-05-1334334433834057,3922,814.83
2002-05-1034635334334782,5642,872.78
2002-05-0936036034634651,3512,864.50
2002-05-0834435234434684,5782,864.50
2002-05-0735635734834867,4612,881.06
2002-05-0236636634936175,5162,988.68
2002-05-0135837035836091,6262,980.40
2002-04-3037137135836070,4822,980.40
2002-04-26386396367377242,6583,121.15
2002-04-25392404377385740,0573,187.38
2002-04-24345387345387635,3423,203.93
2002-04-23336345336345100,6882,856.22
2002-04-2234534533734460,4132,847.94
2002-04-1934234833834581,5572,856.22
2002-04-1834535234334363,4332,839.66
2002-04-1735035033535087,5992,897.61
2002-04-16358363345345150,0252,856.22
2002-04-15337348324348110,7572,881.06
2002-04-1233234333033062,4272,732.04
2002-04-1134334433034174,5092,823.10
2002-04-10338353329338128,8812,798.27
2002-04-09347348339340100,6882,814.83
2002-04-08352352346351100,6882,905.89
2002-04-0536036535635783,5712,955.57
2002-04-04352358348358115,7912,963.85
2002-04-03360363346350119,8192,897.61
2002-04-02336365333358209,4312,963.85
2002-04-01344357330336200,3692,781.71
2002-03-29374377350354184,2592,930.73
2002-03-28367385367374164,1223,096.31
2002-03-27357363340358338,3122,963.85
2002-03-26367387358362283,9402,996.96
2002-03-25415415377377369,5253,121.15
2002-03-22396412390407541,7023,369.51
2002-03-20387407382393820,6083,253.61
2002-03-19392394378382344,3533,162.54
2002-03-18363402363389866,9243,220.49
2002-03-15371371350361217,4862,988.68
2002-03-14353358341357313,1402,955.57
2002-03-13377391367367871,9593,038.36
2002-03-123333773243671,088,4383,038.36
2002-03-11322333317323255,7482,674.08
2002-03-08336336310312495,3852,583.02
2002-03-07293328291328586,0052,715.48
2002-03-06318318288288523,5782,384.32
2002-03-05327328298310384,6282,566.46
2002-03-04328347307316750,1262,616.13
2002-03-013563603083271,209,2642,707.20
2002-02-283193683193571,896,9632,955.57
2002-02-272343182303071,827,4892,541.62
2002-02-262582682282391,202,2161,978.66
2002-02-25187233187233311,1261,928.98
2002-02-2218918918218438,2611,523.32
2002-02-2118418818118195,6541,498.48
2002-02-2018418418118221,1441,506.76
2002-02-1918218918218465,4471,523.32
2002-02-1818418417918046,3171,490.20
2002-02-1518218317817834,2341,473.64
2002-02-1418318317217247,3231,423.97
2002-02-1317918317818333,2271,515.04
2002-02-1218418417817929,2001,481.92
2002-02-081711741701749,0621,440.53
2002-02-0716216716216529,2001,366.02
2002-02-0616416916216430,2061,357.74
2002-02-05175175159162123,8461,341.18
2002-02-0418618617417516,1101,448.81
2002-02-0118018417617734,2341,465.37
2002-01-3117818317717815,1031,473.64
2002-01-3017917917617712,0831,465.37
2002-01-2918418518218225,1721,506.76
2002-01-2817918417717747,3231,465.37
2002-01-2518618617618146,3171,498.48
2002-01-2417818317418324,1651,515.04
2002-01-2316917816917842,2891,473.64
2002-01-2218218217117137,2551,415.69
2002-01-2117918317818317,1171,515.04
2002-01-1818418417518117,1171,498.48
2002-01-171751791751797,0481,481.92
2002-01-1617918917118932,2201,564.71
2002-01-1519719717918117,1171,498.48
2002-01-1118118816918861,4201,556.43
2002-01-1019119118418514,0961,531.60
2002-01-0919919919119234,2341,589.55
2002-01-0819119919119322,1511,597.83
2002-01-0719920119519845,3101,639.22
2002-01-0419719719419430,2061,606.11

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