1. HOME >
  2. 株価時系列 >
  3. 7992 >
  4. 2005年

7992 セーラー万年筆(株) の時系列データ [2005年度]

日付始値高値安値終値出来高調整後終値
2005-12-30243247242243284,9472,011.77
2005-12-292292532292471,427,7572,044.89
2005-12-2822822922722772,4951,879.31
2005-12-27233233229229266,8231,895.87
2005-12-26233234229233418,8621,928.98
2005-12-22221234221227983,7221,879.31
2005-12-21220223218220437,9931,821.36
2005-12-20223224220221289,9821,829.64
2005-12-19226226222223290,9891,846.19
2005-12-16231231227228261,7891,887.59
2005-12-15233233230231119,8191,912.43
2005-12-14237237228231738,0441,912.43
2005-12-13235237234237128,8811,962.10
2005-12-12235236232234137,9431,937.26
2005-12-09231238231232119,8191,920.70
2005-12-08236236231232177,2111,920.70
2005-12-07240241234237153,0461,962.10
2005-12-06246246239241429,9381,995.21
2005-12-05231248230246920,2892,036.61
2005-12-02228231227230236,6171,904.15
2005-12-01228231228228202,3831,887.59
2005-11-3023023022822985,5851,895.87
2005-11-2922923122823065,4471,904.15
2005-11-2822923022822867,4611,887.59
2005-11-25230231228229143,9841,895.87
2005-11-2423223323023166,4541,912.43
2005-11-22233233230231133,9151,912.43
2005-11-21231235231233137,9431,928.98
2005-11-18231234230231231,5831,912.43
2005-11-1723223523223358,3991,928.98
2005-11-1623323523223355,3781,928.98
2005-11-15238240231234178,2181,937.26
2005-11-14230234230234152,0391,937.26
2005-11-1123423423023191,6261,912.43
2005-11-10231232229232118,8121,920.70
2005-11-09232232229229151,0321,895.87
2005-11-08234234230232100,6881,920.70
2005-11-07238238232233101,6951,928.98
2005-11-04238238234237103,7091,962.10
2005-11-02233237230236233,5961,953.82
2005-11-0123123222923051,3511,904.15
2005-10-31231232228230154,0531,904.15
2005-10-28229233225229289,9821,895.87
2005-10-27231233228229145,9981,895.87
2005-10-2623223423023035,2411,904.15
2005-10-2523223323023075,5161,904.15
2005-10-2423023322923289,6121,920.70
2005-10-21235236228233165,1281,928.98
2005-10-2023523723423660,4131,953.82
2005-10-19240242233238220,5071,970.38
2005-10-1824024424024183,5711,995.21
2005-10-17245245240240116,7981,986.94
2005-10-14238245238243306,0922,011.77
2005-10-1323824023823958,3991,978.66
2005-10-12238241238240115,7911,986.94
2005-10-11240240238238123,8461,970.38
2005-10-07239241239240106,7291,986.94
2005-10-06240242239240121,8331,986.94
2005-10-0524124123923999,6811,978.66
2005-10-04242242239241132,9081,995.21
2005-10-03240242239242114,7842,003.49
2005-09-30239242238240128,8811,986.94
2005-09-29242245239239305,0851,978.66
2005-09-28242242239241116,7981,995.21
2005-09-27241243240241151,0321,995.21
2005-09-26244244240240117,8051,986.94
2005-09-22244245242243163,1152,011.77
2005-09-21248250244245206,4112,028.33
2005-09-20248249245248155,0602,053.17
2005-09-16247249246249124,8532,061.45
2005-09-15249249246246134,9222,036.61
2005-09-14253253248250126,8672,069.72
2005-09-13246253244253299,0442,094.56
2005-09-12245251245245177,2112,028.33
2005-09-09243248242243124,8532,011.77
2005-09-08255256243243272,8652,011.77
2005-09-072392642382561,710,6902,119.40
2005-09-06244244239241182,2451,995.21
2005-09-05245250243243200,3692,011.77
2005-09-02242243240243131,9012,011.77
2005-09-01238241238240190,3001,986.94
2005-08-3124224223824149,3371,995.21
2005-08-30237242237241129,8881,995.21
2005-08-29241241238238128,8811,970.38
2005-08-26245245240242147,0052,003.49
2005-08-2524324624324648,3302,036.61
2005-08-2424624824324498,6742,020.05
2005-08-2325025024624776,5232,044.89
2005-08-2224824924624955,3782,061.45
2005-08-1925025124624991,6262,061.45
2005-08-1825125224925056,3852,069.72
2005-08-1725025224825247,3232,086.28
2005-08-1624925224925054,3722,069.72
2005-08-1525225224825261,4202,086.28
2005-08-1225125224824992,6332,061.45
2005-08-1125625725025370,4822,094.56
2005-08-10252255249255115,7912,111.12
2005-08-0924325024124861,4202,053.17
2005-08-08240244236240114,7841,986.94
2005-08-0524324524024065,4471,986.94
2005-08-04246248242245123,8462,028.33
2005-08-03251254244250197,3492,069.72
2005-08-02262262249250175,1972,069.72
2005-08-0126426425926069,4752,152.51
2005-07-2926326325826049,3372,152.51
2005-07-2826526526226258,3992,169.07
2005-07-27265268263265145,9982,193.91
2005-07-26266267259260190,3002,152.51
2005-07-25261266256266216,4792,202.19
2005-07-22258263252262243,6652,169.07
2005-07-21256262255257417,8562,127.68
2005-07-20250252249251171,1702,078
2005-07-19256257252254149,0182,102.84
2005-07-15264265259259195,3352,144.24
2005-07-14261264261263167,1422,177.35
2005-07-13266266261264130,8942,185.63
2005-07-12262270261266300,0502,202.19
2005-07-11265266261264144,9912,185.63
2005-07-08267269265267161,1012,210.47
2005-07-07271279269270660,5142,235.30
2005-07-062792932722771,280,7522,293.26
2005-07-052503122472831,114,6172,342.93
2005-07-0424924924524642,2892,036.61
2005-07-01250252247251114,7842,078
2005-06-3026026025625652,3582,119.40
2005-06-29258265256260399,7322,152.51
2005-06-28241255239255181,2392,111.12
2005-06-2723824223824029,2001,986.94
2005-06-2423824023723840,2751,970.38
2005-06-2323824123823820,1381,970.38
2005-06-2224124123824059,4061,986.94
2005-06-2124124123824164,4401,995.21
2005-06-2024124123924171,4891,995.21
2005-06-1724024123824051,3511,986.94
2005-06-1624224223923927,1861,978.66
2005-06-1524124223723895,6541,970.38
2005-06-1423624023623829,2001,970.38
2005-06-1323623723423650,3441,953.82
2005-06-1024424423623687,5991,953.82
2005-06-0924324324024014,0961,986.94
2005-06-0824624724124115,1031,995.21
2005-06-0724224724224618,1242,036.61
2005-06-0624024624024120,1381,995.21
2005-06-0324624624424417,1172,020.05
2005-06-0224724824124363,4332,011.77
2005-06-0123323823323868,4681,970.38
2005-05-3123623623323443,2961,937.26
2005-05-3023923923623831,2131,970.38
2005-05-2723824023623923,1581,978.66
2005-05-2623323823323728,1931,962.10
2005-05-2524324423323473,5021,937.26
2005-05-2424424824324430,2062,020.05
2005-05-2324824824224526,1792,028.33
2005-05-2024825224724822,1512,053.17
2005-05-1924725324624724,1652,044.89
2005-05-1824024723824249,3372,003.49
2005-05-1724925423223992,6331,978.66
2005-05-1625825825225286,5922,086.28
2005-05-1326426426126329,2002,177.35
2005-05-1226826826526618,1242,202.19
2005-05-1127027026526832,2202,218.75
2005-05-1026626926526547,3232,193.91
2005-05-09265267258263101,6952,177.35
2005-05-0626226726226321,1442,177.35
2005-05-0226126526126218,1242,169.07
2005-04-2826126125925915,1032,144.24
2005-04-2726626625826437,2552,185.63
2005-04-2627627626626637,2552,202.19
2005-04-2527327527227232,2202,251.86
2005-04-2226827526827168,4682,243.58
2005-04-2126626825926545,3102,193.91
2005-04-20267275263267132,9082,210.47
2005-04-1926026025326064,4402,152.51
2005-04-18252256249249151,0322,061.45
2005-04-15266271263271131,9012,243.58
2005-04-14281285274276138,9502,284.98
2005-04-13295295283285116,7982,359.49
2005-04-12289297289292114,7842,417.44
2005-04-1128828828528679,5442,367.77
2005-04-0828729128728891,6262,384.32
2005-04-0729229228628845,3102,384.32
2005-04-0629029629029328,1932,425.72
2005-04-0528729328729263,4332,417.44
2005-04-0429729728828957,3922,392.60
2005-04-0129329728429398,6742,425.72
2005-03-3129830229629840,2752,467.11
2005-03-30304304297298135,9292,467.11
2005-03-29306306295297168,1492,458.83
2005-03-2829529728929466,4542,434
2005-03-25323326291293768,2502,425.72
2005-03-24280312278312480,2822,583.02
2005-03-23293293282282164,1222,334.65
2005-03-22293295291293199,3622,425.72
2005-03-18298300289295259,7752,442.28
2005-03-17301305299300189,2942,483.67
2005-03-16302306300306182,2452,533.34
2005-03-15308308303307148,0112,541.62
2005-03-14317323303308208,4242,549.90
2005-03-11316327316318282,9332,632.69
2005-03-10305324305310501,4272,566.46
2005-03-09308317303303383,6222,508.51
2005-03-08332342309318798,4562,632.69
2005-03-073143433113322,375,2322,748.59
2005-03-042642972632891,883,8742,392.60
2005-03-03262264260262138,9502,169.07
2005-03-02266266263263120,8262,177.35
2005-03-01260263259263150,0252,177.35
2005-02-28261265260262194,3282,169.07
2005-02-2526526526126380,5502,177.35
2005-02-24269269260265171,1702,193.91
2005-02-23257270257270456,1172,235.30
2005-02-22262263256256126,8672,119.40
2005-02-2125726025625780,5502,127.68
2005-02-18258260256256153,0462,119.40
2005-02-17260261255255402,7522,111.12
2005-02-16263267260262132,9082,169.07
2005-02-152782862652661,089,4452,202.19
2005-02-14255268253268349,3882,218.75
2005-02-1025325424625497,6672,102.84
2005-02-0925525625325554,3722,111.12
2005-02-0825425425025362,4272,094.56
2005-02-0725325625125173,5022,078
2005-02-04245253244252170,1632,086.28
2005-02-03254254244246104,7162,036.61
2005-02-0224825224325296,6612,086.28
2005-02-0125325324824869,4752,053.17
2005-01-3124925324925338,2612,094.56
2005-01-2825325625025252,3582,086.28
2005-01-2725225625225235,2412,086.28
2005-01-2625725725025168,4682,078
2005-01-2525525825325348,3302,094.56
2005-01-2426026025425555,3782,111.12
2005-01-2125025825025746,3172,127.68
2005-01-2025826125325476,5232,102.84
2005-01-1926526626126161,4202,160.79
2005-01-1826426425926372,4952,177.35
2005-01-17267267260261131,9012,160.79
2005-01-1425625725325751,3512,127.68
2005-01-1326026125325688,6062,119.40
2005-01-12256262254261233,5962,160.79
2005-01-1125625625025460,4132,102.84
2005-01-07251256243248140,9632,053.17
2005-01-06238252235249160,0942,061.45
2005-01-05245245239240128,8811,986.94
2005-01-0424624823024585,5852,028.33

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