1. HOME >
  2. 株価時系列 >
  3. 7992 >
  4. 2003年

7992 セーラー万年筆(株) の時系列データ [2003年度]

日付始値高値安値終値出来高調整後終値
2003-12-30401407392407235,6103,369.51
2003-12-29381396368392139,9563,245.33
2003-12-26366385363380160,0943,145.98
2003-12-25330358329358171,1702,963.85
2003-12-24355357326326237,6242,698.92
2003-12-22365365354354122,8392,930.73
2003-12-19365372364365114,7843,021.80
2003-12-1838038036536578,5373,021.80
2003-12-1739139237538047,3233,145.98
2003-12-1637738737738674,5093,195.66
2003-12-15394397379397100,6883,286.72
2003-12-1236937036436946,3173,054.91
2003-12-1136736735935963,4332,972.12
2003-12-1038238336436475,5163,013.52
2003-12-0938739037337998,6743,137.70
2003-12-0839739737937946,3173,137.70
2003-12-0541141139740249,3373,328.12
2003-12-0440340840340744,3033,369.51
2003-12-0340941240440834,2343,377.79
2003-12-02422427403403148,0113,336.40
2003-12-0137941237941279,5443,410.91
2003-11-28417417398399138,9503,303.28
2003-11-27422427408424174,1903,510.25
2003-11-26392404382392133,9153,245.33
2003-11-25375380374377112,7713,121.15
2003-11-21353363352363106,7293,005.24
2003-11-20343358343358124,8532,963.85
2003-11-19347347333339114,7842,806.55
2003-11-18347358338358239,6382,963.85
2003-11-17392403362366283,9403,030.08
2003-11-1442542542242286,5923,493.70
2003-11-1342042241742071,4893,477.14
2003-11-12408415406411148,0113,402.63
2003-11-11450450400412252,7273,410.91
2003-11-1045745945145386,5923,750.34
2003-11-07457462455458103,7093,791.74
2003-11-06464464458458108,7433,791.74
2003-11-05465466458462107,7363,824.85
2003-11-0447247246246579,5443,849.69
2003-10-31471472462462111,7643,824.85
2003-10-30468471459467100,6883,866.25
2003-10-2947747946346593,6403,849.69
2003-10-28476481467467153,0463,866.25
2003-10-27461471456463247,6933,833.13
2003-10-24453477448455203,3903,766.90
2003-10-23467473449453344,3533,750.34
2003-10-22507525478481383,6223,982.15
2003-10-215465725005001,870,7844,139.45
2003-10-204975364905362,039,9404,437.49
2003-10-17453457450457126,8673,783.46
2003-10-16457464452452177,2113,742.06
2003-10-15453457451455130,8943,766.90
2003-10-14457461451451180,2323,733.78
2003-10-10457460452457203,3903,783.46
2003-10-0946546745946377,5303,833.13
2003-10-08466475463470117,8053,891.08
2003-10-07485486473481236,6173,982.15
2003-10-06481481466478126,8673,957.31
2003-10-03461472457471137,9433,899.36
2003-10-02470470460466160,0943,857.97
2003-10-01456459452455137,9433,766.90
2003-09-3046447245946189,6123,816.57
2003-09-2945946845645970,4823,800.01
2003-09-26460472455469108,7433,882.80
2003-09-25457462447462210,4383,824.85
2003-09-24485487463469200,3693,882.80
2003-09-22507509482485377,5804,015.27
2003-09-19481506473498893,1034,122.89
2003-09-18458467452462448,0623,824.85
2003-09-17471482467467308,1063,866.25
2003-09-16490490477481119,8193,982.15
2003-09-12496497490493192,3144,081.50
2003-09-11502502488496264,8104,106.33
2003-09-10481504480502574,9294,156.01
2003-09-09486489482483168,1493,998.71
2003-09-08480485479483404,7663,998.71
2003-09-05464467451461195,3353,816.57
2003-09-04469475461467205,4043,866.25
2003-09-03469485467479386,6423,965.59
2003-09-02483485462467595,0673,866.25
2003-09-01506506482487386,6424,031.82
2003-08-29507507493499716,8994,131.17
2003-08-28482493461477863,9043,949.04
2003-08-27512513497499321,1954,131.17
2003-08-26513516499511399,7324,230.52
2003-08-25505531505514519,5504,255.35
2003-08-225555555145141,279,7454,255.35
2003-08-214975424975351,451,9224,429.21
2003-08-204775264634973,079,0414,114.61
2003-08-194224724154571,958,3833,783.46
2003-08-18418427413418558,8193,460.58
2003-08-15427432402411922,3033,402.63
2003-08-143974403934274,278,2363,535.09
2003-08-133723723543721,612,0163,079.75
2003-08-1229129628829335,2412,425.72
2003-08-1128629128629148,3302,409.16
2003-08-08286293285286105,7222,367.77
2003-08-0729329628929163,4332,409.16
2003-08-0629429828929687,5992,450.55
2003-08-0530330529830252,3582,500.23
2003-08-0430831230530889,6122,549.90
2003-08-0130731330631362,4272,591.30
2003-07-3130431030330776,5232,541.62
2003-07-3030831130330487,5992,516.79
2003-07-29324324306315147,0052,607.85
2003-07-28322328315321282,9332,657.53
2003-07-25305312300312143,9842,583.02
2003-07-24299302297301100,6882,491.95
2003-07-2330330329629644,3032,450.55
2003-07-2230330329429858,3992,467.11
2003-07-18294300288296311,1262,450.55
2003-07-17320324308308155,0602,549.90
2003-07-16334334320333127,8742,756.87
2003-07-15336346333338222,5212,798.27
2003-07-14333340331331144,9912,740.32
2003-07-11325338319328190,3002,715.48
2003-07-10335348318326326,2292,698.92
2003-07-093433613353431,271,6902,839.66
2003-07-08305341302337909,2132,789.99
2003-07-07310312303304179,2252,516.79
2003-07-0430330929430997,6672,558.18
2003-07-03318318296298186,2732,467.11
2003-07-02319325313316256,7552,616.13
2003-07-01304322304318324,2162,632.69
2003-06-3030330830130391,6262,508.51
2003-06-27314314303303198,3562,508.51
2003-06-26312316310311160,0942,574.74
2003-06-25293311293307336,2982,541.62
2003-06-24294296288295108,7432,442.28
2003-06-23294302294298115,7912,467.11
2003-06-20298306291304182,2452,516.79
2003-06-19315317298304305,0852,516.79
2003-06-18315318306315223,5282,607.85
2003-06-17330331314315276,8922,607.85
2003-06-16313338312325399,7322,690.64
2003-06-13313317300313222,5212,591.30
2003-06-12328330306308378,5872,549.90
2003-06-113183303133251,085,4172,690.64
2003-06-10298312292311399,7322,574.74
2003-06-09303307288298472,2272,467.11
2003-06-062643012622961,329,0832,450.55
2003-06-05260266256259148,0112,144.24
2003-06-04265272254254212,4522,102.84
2003-06-03266266251265177,2112,193.91
2003-06-02274278250257473,2342,127.68
2003-05-302742932582681,293,8422,218.75
2003-05-292182742182652,741,7362,193.91
2003-05-28209210206208101,6951,722.01
2003-05-27210212205207156,0671,713.73
2003-05-26209211204210141,9701,738.57
2003-05-23209211204209156,0671,730.29
2003-05-22204209203204181,2391,688.90
2003-05-2120420419920268,4681,672.34
2003-05-2020220419920466,4541,688.90
2003-05-1920520820020435,2411,688.90
2003-05-1620720720320558,3991,697.17
2003-05-15209211204204114,7841,688.90
2003-05-14211214209213100,6881,763.41
2003-05-13209217209211251,7201,746.85
2003-05-1220720820320555,3781,697.17
2003-05-0921221220020373,5021,680.62
2003-05-08215217209212203,3901,755.13
2003-05-07197208197208116,7981,722.01
2003-05-0619619919519755,3781,630.94
2003-05-0219819819519723,1581,630.94
2003-05-0119819819419861,4201,639.22
2003-04-3019419719319728,1931,630.94
2003-04-2819419419119137,2551,581.27
2003-04-25208209199201144,9911,664.06
2003-04-2420120920020532,2201,697.17
2003-04-2320420619920148,3301,664.06
2003-04-22217218206206109,7501,705.45
2003-04-21195218195217494,3781,796.52
2003-04-1819319719219433,2271,606.11
2003-04-1718819118818937,2551,564.71
2003-04-1619319318818830,2061,556.43
2003-04-1519319418719344,3031,597.83
2003-04-1419619618718834,2341,556.43
2003-04-1119019719019274,5091,589.55
2003-04-1019119918719459,4061,606.11
2003-04-0918919218718922,1511,564.71
2003-04-0819719718818843,2961,556.43
2003-04-0718819118719129,2001,581.27
2003-04-0418418818418665,4471,539.88
2003-04-0318918918418450,3441,523.32
2003-04-0218919118618932,2201,564.71
2003-04-0118219118219135,2411,581.27
2003-03-3118718918418430,2061,523.32
2003-03-2818819218819136,2481,581.27
2003-03-2719019218618879,5441,556.43
2003-03-2619019419019342,2891,597.83
2003-03-2518719218719227,1861,589.55
2003-03-2418919818919486,5921,606.11
2003-03-2018919218918930,2061,564.71
2003-03-1919219218418620,1381,539.88
2003-03-1819719818818868,4681,556.43
2003-03-1719819818619328,1931,597.83
2003-03-1419820119619828,1931,639.22
2003-03-1320520519619714,0961,630.94
2003-03-1219419919419557,3921,614.39
2003-03-1117918716618583,5711,531.60
2003-03-10195195182182115,7911,506.76
2003-03-07201203196199136,9361,647.50
2003-03-0620620920020463,4331,688.90
2003-03-0520020920020469,4751,688.90
2003-03-0420820920120291,6261,672.34
2003-03-03214214204207130,8941,713.73
2003-02-28202217202210384,6281,738.57
2003-02-2719419419219256,3851,589.55
2003-02-2619919919419547,3231,614.39
2003-02-25200200194199114,7841,647.50
2003-02-2420420820220278,5371,672.34
2003-02-2120520820320870,4821,722.01
2003-02-20214218207208165,1281,722.01
2003-02-19203218202213417,8561,763.41
2003-02-18204205194203471,2201,680.62
2003-02-17209223209218651,4521,804.80
2003-02-1419920419919955,3781,647.50
2003-02-1320120520020052,3581,655.78
2003-02-1220520620120557,3921,697.17
2003-02-1020820820220337,2551,680.62
2003-02-0720420719820668,4681,705.45
2003-02-06213214198204242,6581,688.90
2003-02-05192214192213365,4981,763.41
2003-02-0419619719119779,5441,630.94
2003-02-0318919718919163,4331,581.27
2003-01-3118218918218974,5091,564.71
2003-01-3018318318118252,3581,506.76
2003-01-2918418918318344,3031,515.04
2003-01-2818918918218245,3101,506.76
2003-01-27190193182188100,6881,556.43
2003-01-2419319819319777,5301,630.94
2003-01-23195198189193104,7161,597.83
2003-01-22190207190198163,1151,639.22
2003-01-21198198179190328,2431,572.99
2003-01-20212212190199186,2731,647.50
2003-01-17210213205210281,9271,738.57
2003-01-16210216200205803,4911,697.17
2003-01-15183207180205458,1311,697.17
2003-01-14189190176179180,2321,481.92
2003-01-10161198161188541,7021,556.43
2003-01-0915815915215786,5921,299.79
2003-01-0815916315715972,4951,316.34
2003-01-0717017216216491,6261,357.74
2003-01-0616317015916992,6331,399.13

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