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
2003-12-30	401	407	392	407	235,610	3,369.51
2003-12-29	381	396	368	392	139,956	3,245.33
2003-12-26	366	385	363	380	160,094	3,145.98
2003-12-25	330	358	329	358	171,170	2,963.85
2003-12-24	355	357	326	326	237,624	2,698.92
2003-12-22	365	365	354	354	122,839	2,930.73
2003-12-19	365	372	364	365	114,784	3,021.80
2003-12-18	380	380	365	365	78,537	3,021.80
2003-12-17	391	392	375	380	47,323	3,145.98
2003-12-16	377	387	377	386	74,509	3,195.66
2003-12-15	394	397	379	397	100,688	3,286.72
2003-12-12	369	370	364	369	46,317	3,054.91
2003-12-11	367	367	359	359	63,433	2,972.12
2003-12-10	382	383	364	364	75,516	3,013.52
2003-12-09	387	390	373	379	98,674	3,137.70
2003-12-08	397	397	379	379	46,317	3,137.70
2003-12-05	411	411	397	402	49,337	3,328.12
2003-12-04	403	408	403	407	44,303	3,369.51
2003-12-03	409	412	404	408	34,234	3,377.79
2003-12-02	422	427	403	403	148,011	3,336.40
2003-12-01	379	412	379	412	79,544	3,410.91
2003-11-28	417	417	398	399	138,950	3,303.28
2003-11-27	422	427	408	424	174,190	3,510.25
2003-11-26	392	404	382	392	133,915	3,245.33
2003-11-25	375	380	374	377	112,771	3,121.15
2003-11-21	353	363	352	363	106,729	3,005.24
2003-11-20	343	358	343	358	124,853	2,963.85
2003-11-19	347	347	333	339	114,784	2,806.55
2003-11-18	347	358	338	358	239,638	2,963.85
2003-11-17	392	403	362	366	283,940	3,030.08
2003-11-14	425	425	422	422	86,592	3,493.70
2003-11-13	420	422	417	420	71,489	3,477.14
2003-11-12	408	415	406	411	148,011	3,402.63
2003-11-11	450	450	400	412	252,727	3,410.91
2003-11-10	457	459	451	453	86,592	3,750.34
2003-11-07	457	462	455	458	103,709	3,791.74
2003-11-06	464	464	458	458	108,743	3,791.74
2003-11-05	465	466	458	462	107,736	3,824.85
2003-11-04	472	472	462	465	79,544	3,849.69
2003-10-31	471	472	462	462	111,764	3,824.85
2003-10-30	468	471	459	467	100,688	3,866.25
2003-10-29	477	479	463	465	93,640	3,849.69
2003-10-28	476	481	467	467	153,046	3,866.25
2003-10-27	461	471	456	463	247,693	3,833.13
2003-10-24	453	477	448	455	203,390	3,766.90
2003-10-23	467	473	449	453	344,353	3,750.34
2003-10-22	507	525	478	481	383,622	3,982.15
2003-10-21	546	572	500	500	1,870,784	4,139.45
2003-10-20	497	536	490	536	2,039,940	4,437.49
2003-10-17	453	457	450	457	126,867	3,783.46
2003-10-16	457	464	452	452	177,211	3,742.06
2003-10-15	453	457	451	455	130,894	3,766.90
2003-10-14	457	461	451	451	180,232	3,733.78
2003-10-10	457	460	452	457	203,390	3,783.46
2003-10-09	465	467	459	463	77,530	3,833.13
2003-10-08	466	475	463	470	117,805	3,891.08
2003-10-07	485	486	473	481	236,617	3,982.15
2003-10-06	481	481	466	478	126,867	3,957.31
2003-10-03	461	472	457	471	137,943	3,899.36
2003-10-02	470	470	460	466	160,094	3,857.97
2003-10-01	456	459	452	455	137,943	3,766.90
2003-09-30	464	472	459	461	89,612	3,816.57
2003-09-29	459	468	456	459	70,482	3,800.01
2003-09-26	460	472	455	469	108,743	3,882.80
2003-09-25	457	462	447	462	210,438	3,824.85
2003-09-24	485	487	463	469	200,369	3,882.80
2003-09-22	507	509	482	485	377,580	4,015.27
2003-09-19	481	506	473	498	893,103	4,122.89
2003-09-18	458	467	452	462	448,062	3,824.85
2003-09-17	471	482	467	467	308,106	3,866.25
2003-09-16	490	490	477	481	119,819	3,982.15
2003-09-12	496	497	490	493	192,314	4,081.50
2003-09-11	502	502	488	496	264,810	4,106.33
2003-09-10	481	504	480	502	574,929	4,156.01
2003-09-09	486	489	482	483	168,149	3,998.71
2003-09-08	480	485	479	483	404,766	3,998.71
2003-09-05	464	467	451	461	195,335	3,816.57
2003-09-04	469	475	461	467	205,404	3,866.25
2003-09-03	469	485	467	479	386,642	3,965.59
2003-09-02	483	485	462	467	595,067	3,866.25
2003-09-01	506	506	482	487	386,642	4,031.82
2003-08-29	507	507	493	499	716,899	4,131.17
2003-08-28	482	493	461	477	863,904	3,949.04
2003-08-27	512	513	497	499	321,195	4,131.17
2003-08-26	513	516	499	511	399,732	4,230.52
2003-08-25	505	531	505	514	519,550	4,255.35
2003-08-22	555	555	514	514	1,279,745	4,255.35
2003-08-21	497	542	497	535	1,451,922	4,429.21
2003-08-20	477	526	463	497	3,079,041	4,114.61
2003-08-19	422	472	415	457	1,958,383	3,783.46
2003-08-18	418	427	413	418	558,819	3,460.58
2003-08-15	427	432	402	411	922,303	3,402.63
2003-08-14	397	440	393	427	4,278,236	3,535.09
2003-08-13	372	372	354	372	1,612,016	3,079.75
2003-08-12	291	296	288	293	35,241	2,425.72
2003-08-11	286	291	286	291	48,330	2,409.16
2003-08-08	286	293	285	286	105,722	2,367.77
2003-08-07	293	296	289	291	63,433	2,409.16
2003-08-06	294	298	289	296	87,599	2,450.55
2003-08-05	303	305	298	302	52,358	2,500.23
2003-08-04	308	312	305	308	89,612	2,549.90
2003-08-01	307	313	306	313	62,427	2,591.30
2003-07-31	304	310	303	307	76,523	2,541.62
2003-07-30	308	311	303	304	87,599	2,516.79
2003-07-29	324	324	306	315	147,005	2,607.85
2003-07-28	322	328	315	321	282,933	2,657.53
2003-07-25	305	312	300	312	143,984	2,583.02
2003-07-24	299	302	297	301	100,688	2,491.95
2003-07-23	303	303	296	296	44,303	2,450.55
2003-07-22	303	303	294	298	58,399	2,467.11
2003-07-18	294	300	288	296	311,126	2,450.55
2003-07-17	320	324	308	308	155,060	2,549.90
2003-07-16	334	334	320	333	127,874	2,756.87
2003-07-15	336	346	333	338	222,521	2,798.27
2003-07-14	333	340	331	331	144,991	2,740.32
2003-07-11	325	338	319	328	190,300	2,715.48
2003-07-10	335	348	318	326	326,229	2,698.92
2003-07-09	343	361	335	343	1,271,690	2,839.66
2003-07-08	305	341	302	337	909,213	2,789.99
2003-07-07	310	312	303	304	179,225	2,516.79
2003-07-04	303	309	294	309	97,667	2,558.18
2003-07-03	318	318	296	298	186,273	2,467.11
2003-07-02	319	325	313	316	256,755	2,616.13
2003-07-01	304	322	304	318	324,216	2,632.69
2003-06-30	303	308	301	303	91,626	2,508.51
2003-06-27	314	314	303	303	198,356	2,508.51
2003-06-26	312	316	310	311	160,094	2,574.74
2003-06-25	293	311	293	307	336,298	2,541.62
2003-06-24	294	296	288	295	108,743	2,442.28
2003-06-23	294	302	294	298	115,791	2,467.11
2003-06-20	298	306	291	304	182,245	2,516.79
2003-06-19	315	317	298	304	305,085	2,516.79
2003-06-18	315	318	306	315	223,528	2,607.85
2003-06-17	330	331	314	315	276,892	2,607.85
2003-06-16	313	338	312	325	399,732	2,690.64
2003-06-13	313	317	300	313	222,521	2,591.30
2003-06-12	328	330	306	308	378,587	2,549.90
2003-06-11	318	330	313	325	1,085,417	2,690.64
2003-06-10	298	312	292	311	399,732	2,574.74
2003-06-09	303	307	288	298	472,227	2,467.11
2003-06-06	264	301	262	296	1,329,083	2,450.55
2003-06-05	260	266	256	259	148,011	2,144.24
2003-06-04	265	272	254	254	212,452	2,102.84
2003-06-03	266	266	251	265	177,211	2,193.91
2003-06-02	274	278	250	257	473,234	2,127.68
2003-05-30	274	293	258	268	1,293,842	2,218.75
2003-05-29	218	274	218	265	2,741,736	2,193.91
2003-05-28	209	210	206	208	101,695	1,722.01
2003-05-27	210	212	205	207	156,067	1,713.73
2003-05-26	209	211	204	210	141,970	1,738.57
2003-05-23	209	211	204	209	156,067	1,730.29
2003-05-22	204	209	203	204	181,239	1,688.90
2003-05-21	204	204	199	202	68,468	1,672.34
2003-05-20	202	204	199	204	66,454	1,688.90
2003-05-19	205	208	200	204	35,241	1,688.90
2003-05-16	207	207	203	205	58,399	1,697.17
2003-05-15	209	211	204	204	114,784	1,688.90
2003-05-14	211	214	209	213	100,688	1,763.41
2003-05-13	209	217	209	211	251,720	1,746.85
2003-05-12	207	208	203	205	55,378	1,697.17
2003-05-09	212	212	200	203	73,502	1,680.62
2003-05-08	215	217	209	212	203,390	1,755.13
2003-05-07	197	208	197	208	116,798	1,722.01
2003-05-06	196	199	195	197	55,378	1,630.94
2003-05-02	198	198	195	197	23,158	1,630.94
2003-05-01	198	198	194	198	61,420	1,639.22
2003-04-30	194	197	193	197	28,193	1,630.94
2003-04-28	194	194	191	191	37,255	1,581.27
2003-04-25	208	209	199	201	144,991	1,664.06
2003-04-24	201	209	200	205	32,220	1,697.17
2003-04-23	204	206	199	201	48,330	1,664.06
2003-04-22	217	218	206	206	109,750	1,705.45
2003-04-21	195	218	195	217	494,378	1,796.52
2003-04-18	193	197	192	194	33,227	1,606.11
2003-04-17	188	191	188	189	37,255	1,564.71
2003-04-16	193	193	188	188	30,206	1,556.43
2003-04-15	193	194	187	193	44,303	1,597.83
2003-04-14	196	196	187	188	34,234	1,556.43
2003-04-11	190	197	190	192	74,509	1,589.55
2003-04-10	191	199	187	194	59,406	1,606.11
2003-04-09	189	192	187	189	22,151	1,564.71
2003-04-08	197	197	188	188	43,296	1,556.43
2003-04-07	188	191	187	191	29,200	1,581.27
2003-04-04	184	188	184	186	65,447	1,539.88
2003-04-03	189	189	184	184	50,344	1,523.32
2003-04-02	189	191	186	189	32,220	1,564.71
2003-04-01	182	191	182	191	35,241	1,581.27
2003-03-31	187	189	184	184	30,206	1,523.32
2003-03-28	188	192	188	191	36,248	1,581.27
2003-03-27	190	192	186	188	79,544	1,556.43
2003-03-26	190	194	190	193	42,289	1,597.83
2003-03-25	187	192	187	192	27,186	1,589.55
2003-03-24	189	198	189	194	86,592	1,606.11
2003-03-20	189	192	189	189	30,206	1,564.71
2003-03-19	192	192	184	186	20,138	1,539.88
2003-03-18	197	198	188	188	68,468	1,556.43
2003-03-17	198	198	186	193	28,193	1,597.83
2003-03-14	198	201	196	198	28,193	1,639.22
2003-03-13	205	205	196	197	14,096	1,630.94
2003-03-12	194	199	194	195	57,392	1,614.39
2003-03-11	179	187	166	185	83,571	1,531.60
2003-03-10	195	195	182	182	115,791	1,506.76
2003-03-07	201	203	196	199	136,936	1,647.50
2003-03-06	206	209	200	204	63,433	1,688.90
2003-03-05	200	209	200	204	69,475	1,688.90
2003-03-04	208	209	201	202	91,626	1,672.34
2003-03-03	214	214	204	207	130,894	1,713.73
2003-02-28	202	217	202	210	384,628	1,738.57
2003-02-27	194	194	192	192	56,385	1,589.55
2003-02-26	199	199	194	195	47,323	1,614.39
2003-02-25	200	200	194	199	114,784	1,647.50
2003-02-24	204	208	202	202	78,537	1,672.34
2003-02-21	205	208	203	208	70,482	1,722.01
2003-02-20	214	218	207	208	165,128	1,722.01
2003-02-19	203	218	202	213	417,856	1,763.41
2003-02-18	204	205	194	203	471,220	1,680.62
2003-02-17	209	223	209	218	651,452	1,804.80
2003-02-14	199	204	199	199	55,378	1,647.50
2003-02-13	201	205	200	200	52,358	1,655.78
2003-02-12	205	206	201	205	57,392	1,697.17
2003-02-10	208	208	202	203	37,255	1,680.62
2003-02-07	204	207	198	206	68,468	1,705.45
2003-02-06	213	214	198	204	242,658	1,688.90
2003-02-05	192	214	192	213	365,498	1,763.41
2003-02-04	196	197	191	197	79,544	1,630.94
2003-02-03	189	197	189	191	63,433	1,581.27
2003-01-31	182	189	182	189	74,509	1,564.71
2003-01-30	183	183	181	182	52,358	1,506.76
2003-01-29	184	189	183	183	44,303	1,515.04
2003-01-28	189	189	182	182	45,310	1,506.76
2003-01-27	190	193	182	188	100,688	1,556.43
2003-01-24	193	198	193	197	77,530	1,630.94
2003-01-23	195	198	189	193	104,716	1,597.83
2003-01-22	190	207	190	198	163,115	1,639.22
2003-01-21	198	198	179	190	328,243	1,572.99
2003-01-20	212	212	190	199	186,273	1,647.50
2003-01-17	210	213	205	210	281,927	1,738.57
2003-01-16	210	216	200	205	803,491	1,697.17
2003-01-15	183	207	180	205	458,131	1,697.17
2003-01-14	189	190	176	179	180,232	1,481.92
2003-01-10	161	198	161	188	541,702	1,556.43
2003-01-09	158	159	152	157	86,592	1,299.79
2003-01-08	159	163	157	159	72,495	1,316.34
2003-01-07	170	172	162	164	91,626	1,357.74
2003-01-06	163	170	159	169	92,633	1,399.13

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