1. HOME >
  2. 株価時系列 >
  3. 7992 >
  4. 2004年

7992 セーラー万年筆(株) の時系列データ [2004年度]

日付始値高値安値終値出来高調整後終値
2004-12-3024424824424684,5782,036.61
2004-12-29253254244246199,3622,036.61
2004-12-28259261249252184,2592,086.28
2004-12-27254260250259260,7822,144.24
2004-12-24251256243249324,2162,061.45
2004-12-222522632452511,409,6332,078
2004-12-21231247228245743,0782,028.33
2004-12-20231234227228244,6721,887.59
2004-12-17222230221226260,7821,871.03
2004-12-16221223219221135,9291,829.64
2004-12-1522022322022091,6261,821.36
2004-12-14223223219219143,9841,813.08
2004-12-1322022221922184,5781,829.64
2004-12-1022522522322342,2891,846.19
2004-12-0922922922422648,3301,871.03
2004-12-0822622622122360,4131,846.19
2004-12-07228228223223109,7501,846.19
2004-12-0622823022022359,4061,846.19
2004-12-03222223218218101,6951,804.80
2004-12-0222923122222294,6471,837.92
2004-12-01235240226228223,5281,887.59
2004-11-30217238217233263,8031,928.98
2004-11-2921721921621691,6261,788.24
2004-11-2621621821621741,2821,796.52
2004-11-2521821921621631,2131,788.24
2004-11-2421721821721732,2201,796.52
2004-11-2221722021621653,3651,788.24
2004-11-1921721821621619,1311,788.24
2004-11-1822122121621660,4131,788.24
2004-11-1722022121821992,6331,813.08
2004-11-1622022021722041,2821,821.36
2004-11-1521821921821842,2891,804.80
2004-11-1221521721521620,1381,788.24
2004-11-1121521721421660,4131,788.24
2004-11-1021821821521742,2891,796.52
2004-11-0921822121821849,3371,804.80
2004-11-0822322321922038,2611,821.36
2004-11-0521922321922343,2961,846.19
2004-11-0421922321821859,4061,804.80
2004-11-0221121821121846,3171,804.80
2004-11-01218218207213116,7981,763.41
2004-10-2922122421921953,3651,813.08
2004-10-2822722922322354,3721,846.19
2004-10-2722822922322558,3991,862.75
2004-10-2623123122522989,6121,895.87
2004-10-2523523822823095,6541,904.15
2004-10-2223923923623843,2961,970.38
2004-10-2123724223723755,3781,962.10
2004-10-20240243236238113,7781,970.38
2004-10-1924724724024257,3922,003.49
2004-10-1824224824124728,1932,044.89
2004-10-1524024123824059,4061,986.94
2004-10-1424825024524563,4332,028.33
2004-10-1325425725025056,3852,069.72
2004-10-12263264253253199,3622,094.56
2004-10-08239266238261275,8852,160.79
2004-10-0724224223924082,5641,986.94
2004-10-0624024224024043,2961,986.94
2004-10-0524124223923975,5161,978.66
2004-10-04241243238241122,8391,995.21
2004-10-0124224223823843,2961,970.38
2004-09-3023824323824346,3172,011.77
2004-09-2923924323823874,5091,970.38
2004-09-2824524523823831,2131,970.38
2004-09-2724224523823837,2551,970.38
2004-09-2423823923223867,4611,970.38
2004-09-22243245237239107,7361,978.66
2004-09-21253253243245126,8672,028.33
2004-09-17260260253253106,7292,094.56
2004-09-1626526525826057,3922,152.51
2004-09-1526627126026591,6262,193.91
2004-09-1425926425826374,5092,177.35
2004-09-1325726225725841,2822,135.96
2004-09-1026326526226257,3922,169.07
2004-09-0927027026626651,3512,202.19
2004-09-0827527926926992,6332,227.02
2004-09-07287288271277133,9152,293.26
2004-09-06268286268284374,5602,351.21
2004-09-03258264251264136,9362,185.63
2004-09-0225325425025053,3652,069.72
2004-09-0125125124925136,2482,078
2004-08-3124725224625163,4332,078
2004-08-3025725724925061,4202,069.72
2004-08-2726026225525560,4132,111.12
2004-08-2626226525825973,5022,144.24
2004-08-2526626626126129,2002,160.79
2004-08-2427227226626772,4952,210.47
2004-08-2326226826126640,2752,202.19
2004-08-2025125825125729,2002,127.68
2004-08-1924725124725062,4272,069.72
2004-08-1825725824724779,5442,044.89
2004-08-1725425725225352,3582,094.56
2004-08-1625725824925562,4272,111.12
2004-08-1326026225926086,5922,152.51
2004-08-12258267258266254,7412,202.19
2004-08-1127828027327856,3852,301.53
2004-08-1026927026627043,2962,235.30
2004-08-0926826825925993,6402,144.24
2004-08-0627327326827155,3782,243.58
2004-08-0527927927327534,2342,276.70
2004-08-0428528727327974,5092,309.81
2004-08-0329529628928936,2482,392.60
2004-08-0230330329429418,1242,434
2004-07-3029330129330047,3232,483.67
2004-07-2929129328728862,4272,384.32
2004-07-2828829328829388,6062,425.72
2004-07-2729729828928983,5712,392.60
2004-07-2629629829429658,3992,450.55
2004-07-2330330330030096,6612,483.67
2004-07-2230630630330350,3442,508.51
2004-07-2130531530530858,3992,549.90
2004-07-20305305299303113,7782,508.51
2004-07-1630330830230557,3922,525.06
2004-07-15317317301308115,7912,549.90
2004-07-1432132131231282,5642,583.02
2004-07-1332732731831939,2682,640.97
2004-07-1232832832232543,2962,690.64
2004-07-0931732331231645,3102,616.13
2004-07-0831731831331745,3102,624.41
2004-07-0730931830931678,5372,616.13
2004-07-0632532831531871,4892,632.69
2004-07-0533333332832863,4332,715.48
2004-07-02335335324328170,1632,715.48
2004-07-01353366343343301,0572,839.66
2004-06-30343361340351693,7412,905.89
2004-06-29308333308333277,8992,756.87
2004-06-2830430830430883,5712,549.90
2004-06-2530730830330624,1652,533.34
2004-06-2430930930330373,5022,508.51
2004-06-2330530830330465,4472,516.79
2004-06-2231031430530550,3442,525.06
2004-06-2131031430531460,4132,599.57
2004-06-1831331430831073,5022,566.46
2004-06-1732332331431447,3232,599.57
2004-06-1632132631832139,2682,657.53
2004-06-1532832831831843,2962,632.69
2004-06-1432832932432950,3442,723.76
2004-06-1132632631832174,5092,657.53
2004-06-1031231831231640,2752,616.13
2004-06-0931231330831153,3652,574.74
2004-06-0830931330931033,2272,566.46
2004-06-0730131130130436,2482,516.79
2004-06-0430630629930360,4132,508.51
2004-06-0330631130231164,4402,574.74
2004-06-02306306300306113,7782,533.34
2004-06-0130931530630951,3512,558.18
2004-05-3131431530831554,3722,607.85
2004-05-2832132432132143,2962,657.53
2004-05-2732932931932026,1792,649.25
2004-05-2632733132332539,2682,690.64
2004-05-2533333332232235,2412,665.81
2004-05-2433834233033273,5022,748.59
2004-05-2131832231332238,2612,665.81
2004-05-2031832231331840,2752,632.69
2004-05-1931232331231491,6262,599.57
2004-05-18284313284312170,1632,583.02
2004-05-17323323294294245,6792,434
2004-05-1433033132332672,4952,698.92
2004-05-1334034032832980,5502,723.76
2004-05-12325345325340108,7432,814.83
2004-05-11306321298314204,3972,599.57
2004-05-10344348324325197,3492,690.64
2004-05-0734836334835399,6812,922.45
2004-05-0637537535836076,5232,980.40
2004-04-3038038137537785,5853,121.15
2004-04-2838238338038363,4333,170.82
2004-04-2738338538238453,3653,179.10
2004-04-2638838838338551,3513,187.38
2004-04-2338338638338690,6193,195.66
2004-04-22388388383383161,1013,170.82
2004-04-21391391380383209,4313,170.82
2004-04-20383395382393321,1953,253.61
2004-04-19382383378382129,8883,162.54
2004-04-16386386379382142,9773,162.54
2004-04-15389391382383204,3973,170.82
2004-04-14385387377383194,3283,170.82
2004-04-1338939138838989,6123,220.49
2004-04-12391393387388108,7433,212.21
2004-04-09385387379385200,3693,187.38
2004-04-08394397390394129,8883,261.89
2004-04-07402402390395205,4043,270.17
2004-04-06411412395402433,9663,328.12
2004-04-05387402383401494,3783,319.84
2004-04-02379382370372259,7753,079.75
2004-04-01384387377380172,1773,145.98
2004-03-31387388384387114,7843,203.93
2004-03-30385388383385104,7163,187.38
2004-03-2938839038338598,6743,187.38
2004-03-26389393387388115,7913,212.21
2004-03-25388395383385102,7023,187.38
2004-03-24392396385388139,9563,212.21
2004-03-23398401393398195,3353,295
2004-03-22402406395402603,1223,328.12
2004-03-19372393371393606,1423,253.61
2004-03-18363370357365250,7133,021.80
2004-03-17348358348358254,7412,963.85
2004-03-16363363352355314,1472,939.01
2004-03-15366371365365132,9083,021.80
2004-03-12363367363365120,8263,021.80
2004-03-11370373365369148,0113,054.91
2004-03-10379382375375184,2593,104.59
2004-03-09387387382382125,8603,162.54
2004-03-08388390384384153,0463,179.10
2004-03-05377382376381206,4113,154.26
2004-03-04370376365376192,3143,112.87
2004-03-03375375364370257,7613,063.19
2004-03-02378382369377294,0093,121.15
2004-03-01378389377379354,4223,137.70
2004-02-27383393377383658,5003,170.82
2004-02-26392408392408220,5073,377.79
2004-02-25389399389395199,3623,270.17
2004-02-24403405394399168,1493,303.28
2004-02-2339140038840086,5923,311.56
2004-02-20383398382389177,2113,220.49
2004-02-19392400385388164,1223,212.21
2004-02-18398402392392196,3423,245.33
2004-02-17387396382392240,6443,245.33
2004-02-16402402392392128,8813,245.33
2004-02-13387403377401387,6493,319.84
2004-02-12413416407409127,8743,386.07
2004-02-1041841941241538,2613,435.74
2004-02-09426436415417101,6953,452.30
2004-02-0642342341241684,5783,444.02
2004-02-05407426407408150,0253,377.79
2004-02-04435435412422131,9013,493.70
2004-02-03446447422440101,6953,642.72
2004-02-0244945644645090,6193,725.50
2004-01-3045245744245792,6333,783.46
2004-01-29447455440455216,4793,766.90
2004-01-28454456442453158,0803,750.34
2004-01-27481481458464193,3213,841.41
2004-01-26463472459471182,2453,899.36
2004-01-23467473459463472,2273,833.13
2004-01-22442460442459462,1583,800.01
2004-01-21438442433437120,8263,617.88
2004-01-20457459441445322,2023,684.11
2004-01-19412456412451507,4683,733.78
2004-01-1640541540541391,6263,419.19
2004-01-15417417403406134,9223,361.23
2004-01-14399416398415101,6953,435.74
2004-01-1340941240040291,6263,328.12
2004-01-0941241540540894,6473,377.79
2004-01-08398410398407133,9153,369.51
2004-01-0741141140040579,5443,352.95
2004-01-06422422402414140,9633,427.46
2004-01-05422424417421142,9773,485.42

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