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
2005-12-30	243	247	242	243	284,947	2,011.77
2005-12-29	229	253	229	247	1,427,757	2,044.89
2005-12-28	228	229	227	227	72,495	1,879.31
2005-12-27	233	233	229	229	266,823	1,895.87
2005-12-26	233	234	229	233	418,862	1,928.98
2005-12-22	221	234	221	227	983,722	1,879.31
2005-12-21	220	223	218	220	437,993	1,821.36
2005-12-20	223	224	220	221	289,982	1,829.64
2005-12-19	226	226	222	223	290,989	1,846.19
2005-12-16	231	231	227	228	261,789	1,887.59
2005-12-15	233	233	230	231	119,819	1,912.43
2005-12-14	237	237	228	231	738,044	1,912.43
2005-12-13	235	237	234	237	128,881	1,962.10
2005-12-12	235	236	232	234	137,943	1,937.26
2005-12-09	231	238	231	232	119,819	1,920.70
2005-12-08	236	236	231	232	177,211	1,920.70
2005-12-07	240	241	234	237	153,046	1,962.10
2005-12-06	246	246	239	241	429,938	1,995.21
2005-12-05	231	248	230	246	920,289	2,036.61
2005-12-02	228	231	227	230	236,617	1,904.15
2005-12-01	228	231	228	228	202,383	1,887.59
2005-11-30	230	230	228	229	85,585	1,895.87
2005-11-29	229	231	228	230	65,447	1,904.15
2005-11-28	229	230	228	228	67,461	1,887.59
2005-11-25	230	231	228	229	143,984	1,895.87
2005-11-24	232	233	230	231	66,454	1,912.43
2005-11-22	233	233	230	231	133,915	1,912.43
2005-11-21	231	235	231	233	137,943	1,928.98
2005-11-18	231	234	230	231	231,583	1,912.43
2005-11-17	232	235	232	233	58,399	1,928.98
2005-11-16	233	235	232	233	55,378	1,928.98
2005-11-15	238	240	231	234	178,218	1,937.26
2005-11-14	230	234	230	234	152,039	1,937.26
2005-11-11	234	234	230	231	91,626	1,912.43
2005-11-10	231	232	229	232	118,812	1,920.70
2005-11-09	232	232	229	229	151,032	1,895.87
2005-11-08	234	234	230	232	100,688	1,920.70
2005-11-07	238	238	232	233	101,695	1,928.98
2005-11-04	238	238	234	237	103,709	1,962.10
2005-11-02	233	237	230	236	233,596	1,953.82
2005-11-01	231	232	229	230	51,351	1,904.15
2005-10-31	231	232	228	230	154,053	1,904.15
2005-10-28	229	233	225	229	289,982	1,895.87
2005-10-27	231	233	228	229	145,998	1,895.87
2005-10-26	232	234	230	230	35,241	1,904.15
2005-10-25	232	233	230	230	75,516	1,904.15
2005-10-24	230	233	229	232	89,612	1,920.70
2005-10-21	235	236	228	233	165,128	1,928.98
2005-10-20	235	237	234	236	60,413	1,953.82
2005-10-19	240	242	233	238	220,507	1,970.38
2005-10-18	240	244	240	241	83,571	1,995.21
2005-10-17	245	245	240	240	116,798	1,986.94
2005-10-14	238	245	238	243	306,092	2,011.77
2005-10-13	238	240	238	239	58,399	1,978.66
2005-10-12	238	241	238	240	115,791	1,986.94
2005-10-11	240	240	238	238	123,846	1,970.38
2005-10-07	239	241	239	240	106,729	1,986.94
2005-10-06	240	242	239	240	121,833	1,986.94
2005-10-05	241	241	239	239	99,681	1,978.66
2005-10-04	242	242	239	241	132,908	1,995.21
2005-10-03	240	242	239	242	114,784	2,003.49
2005-09-30	239	242	238	240	128,881	1,986.94
2005-09-29	242	245	239	239	305,085	1,978.66
2005-09-28	242	242	239	241	116,798	1,995.21
2005-09-27	241	243	240	241	151,032	1,995.21
2005-09-26	244	244	240	240	117,805	1,986.94
2005-09-22	244	245	242	243	163,115	2,011.77
2005-09-21	248	250	244	245	206,411	2,028.33
2005-09-20	248	249	245	248	155,060	2,053.17
2005-09-16	247	249	246	249	124,853	2,061.45
2005-09-15	249	249	246	246	134,922	2,036.61
2005-09-14	253	253	248	250	126,867	2,069.72
2005-09-13	246	253	244	253	299,044	2,094.56
2005-09-12	245	251	245	245	177,211	2,028.33
2005-09-09	243	248	242	243	124,853	2,011.77
2005-09-08	255	256	243	243	272,865	2,011.77
2005-09-07	239	264	238	256	1,710,690	2,119.40
2005-09-06	244	244	239	241	182,245	1,995.21
2005-09-05	245	250	243	243	200,369	2,011.77
2005-09-02	242	243	240	243	131,901	2,011.77
2005-09-01	238	241	238	240	190,300	1,986.94
2005-08-31	242	242	238	241	49,337	1,995.21
2005-08-30	237	242	237	241	129,888	1,995.21
2005-08-29	241	241	238	238	128,881	1,970.38
2005-08-26	245	245	240	242	147,005	2,003.49
2005-08-25	243	246	243	246	48,330	2,036.61
2005-08-24	246	248	243	244	98,674	2,020.05
2005-08-23	250	250	246	247	76,523	2,044.89
2005-08-22	248	249	246	249	55,378	2,061.45
2005-08-19	250	251	246	249	91,626	2,061.45
2005-08-18	251	252	249	250	56,385	2,069.72
2005-08-17	250	252	248	252	47,323	2,086.28
2005-08-16	249	252	249	250	54,372	2,069.72
2005-08-15	252	252	248	252	61,420	2,086.28
2005-08-12	251	252	248	249	92,633	2,061.45
2005-08-11	256	257	250	253	70,482	2,094.56
2005-08-10	252	255	249	255	115,791	2,111.12
2005-08-09	243	250	241	248	61,420	2,053.17
2005-08-08	240	244	236	240	114,784	1,986.94
2005-08-05	243	245	240	240	65,447	1,986.94
2005-08-04	246	248	242	245	123,846	2,028.33
2005-08-03	251	254	244	250	197,349	2,069.72
2005-08-02	262	262	249	250	175,197	2,069.72
2005-08-01	264	264	259	260	69,475	2,152.51
2005-07-29	263	263	258	260	49,337	2,152.51
2005-07-28	265	265	262	262	58,399	2,169.07
2005-07-27	265	268	263	265	145,998	2,193.91
2005-07-26	266	267	259	260	190,300	2,152.51
2005-07-25	261	266	256	266	216,479	2,202.19
2005-07-22	258	263	252	262	243,665	2,169.07
2005-07-21	256	262	255	257	417,856	2,127.68
2005-07-20	250	252	249	251	171,170	2,078
2005-07-19	256	257	252	254	149,018	2,102.84
2005-07-15	264	265	259	259	195,335	2,144.24
2005-07-14	261	264	261	263	167,142	2,177.35
2005-07-13	266	266	261	264	130,894	2,185.63
2005-07-12	262	270	261	266	300,050	2,202.19
2005-07-11	265	266	261	264	144,991	2,185.63
2005-07-08	267	269	265	267	161,101	2,210.47
2005-07-07	271	279	269	270	660,514	2,235.30
2005-07-06	279	293	272	277	1,280,752	2,293.26
2005-07-05	250	312	247	283	1,114,617	2,342.93
2005-07-04	249	249	245	246	42,289	2,036.61
2005-07-01	250	252	247	251	114,784	2,078
2005-06-30	260	260	256	256	52,358	2,119.40
2005-06-29	258	265	256	260	399,732	2,152.51
2005-06-28	241	255	239	255	181,239	2,111.12
2005-06-27	238	242	238	240	29,200	1,986.94
2005-06-24	238	240	237	238	40,275	1,970.38
2005-06-23	238	241	238	238	20,138	1,970.38
2005-06-22	241	241	238	240	59,406	1,986.94
2005-06-21	241	241	238	241	64,440	1,995.21
2005-06-20	241	241	239	241	71,489	1,995.21
2005-06-17	240	241	238	240	51,351	1,986.94
2005-06-16	242	242	239	239	27,186	1,978.66
2005-06-15	241	242	237	238	95,654	1,970.38
2005-06-14	236	240	236	238	29,200	1,970.38
2005-06-13	236	237	234	236	50,344	1,953.82
2005-06-10	244	244	236	236	87,599	1,953.82
2005-06-09	243	243	240	240	14,096	1,986.94
2005-06-08	246	247	241	241	15,103	1,995.21
2005-06-07	242	247	242	246	18,124	2,036.61
2005-06-06	240	246	240	241	20,138	1,995.21
2005-06-03	246	246	244	244	17,117	2,020.05
2005-06-02	247	248	241	243	63,433	2,011.77
2005-06-01	233	238	233	238	68,468	1,970.38
2005-05-31	236	236	233	234	43,296	1,937.26
2005-05-30	239	239	236	238	31,213	1,970.38
2005-05-27	238	240	236	239	23,158	1,978.66
2005-05-26	233	238	233	237	28,193	1,962.10
2005-05-25	243	244	233	234	73,502	1,937.26
2005-05-24	244	248	243	244	30,206	2,020.05
2005-05-23	248	248	242	245	26,179	2,028.33
2005-05-20	248	252	247	248	22,151	2,053.17
2005-05-19	247	253	246	247	24,165	2,044.89
2005-05-18	240	247	238	242	49,337	2,003.49
2005-05-17	249	254	232	239	92,633	1,978.66
2005-05-16	258	258	252	252	86,592	2,086.28
2005-05-13	264	264	261	263	29,200	2,177.35
2005-05-12	268	268	265	266	18,124	2,202.19
2005-05-11	270	270	265	268	32,220	2,218.75
2005-05-10	266	269	265	265	47,323	2,193.91
2005-05-09	265	267	258	263	101,695	2,177.35
2005-05-06	262	267	262	263	21,144	2,177.35
2005-05-02	261	265	261	262	18,124	2,169.07
2005-04-28	261	261	259	259	15,103	2,144.24
2005-04-27	266	266	258	264	37,255	2,185.63
2005-04-26	276	276	266	266	37,255	2,202.19
2005-04-25	273	275	272	272	32,220	2,251.86
2005-04-22	268	275	268	271	68,468	2,243.58
2005-04-21	266	268	259	265	45,310	2,193.91
2005-04-20	267	275	263	267	132,908	2,210.47
2005-04-19	260	260	253	260	64,440	2,152.51
2005-04-18	252	256	249	249	151,032	2,061.45
2005-04-15	266	271	263	271	131,901	2,243.58
2005-04-14	281	285	274	276	138,950	2,284.98
2005-04-13	295	295	283	285	116,798	2,359.49
2005-04-12	289	297	289	292	114,784	2,417.44
2005-04-11	288	288	285	286	79,544	2,367.77
2005-04-08	287	291	287	288	91,626	2,384.32
2005-04-07	292	292	286	288	45,310	2,384.32
2005-04-06	290	296	290	293	28,193	2,425.72
2005-04-05	287	293	287	292	63,433	2,417.44
2005-04-04	297	297	288	289	57,392	2,392.60
2005-04-01	293	297	284	293	98,674	2,425.72
2005-03-31	298	302	296	298	40,275	2,467.11
2005-03-30	304	304	297	298	135,929	2,467.11
2005-03-29	306	306	295	297	168,149	2,458.83
2005-03-28	295	297	289	294	66,454	2,434
2005-03-25	323	326	291	293	768,250	2,425.72
2005-03-24	280	312	278	312	480,282	2,583.02
2005-03-23	293	293	282	282	164,122	2,334.65
2005-03-22	293	295	291	293	199,362	2,425.72
2005-03-18	298	300	289	295	259,775	2,442.28
2005-03-17	301	305	299	300	189,294	2,483.67
2005-03-16	302	306	300	306	182,245	2,533.34
2005-03-15	308	308	303	307	148,011	2,541.62
2005-03-14	317	323	303	308	208,424	2,549.90
2005-03-11	316	327	316	318	282,933	2,632.69
2005-03-10	305	324	305	310	501,427	2,566.46
2005-03-09	308	317	303	303	383,622	2,508.51
2005-03-08	332	342	309	318	798,456	2,632.69
2005-03-07	314	343	311	332	2,375,232	2,748.59
2005-03-04	264	297	263	289	1,883,874	2,392.60
2005-03-03	262	264	260	262	138,950	2,169.07
2005-03-02	266	266	263	263	120,826	2,177.35
2005-03-01	260	263	259	263	150,025	2,177.35
2005-02-28	261	265	260	262	194,328	2,169.07
2005-02-25	265	265	261	263	80,550	2,177.35
2005-02-24	269	269	260	265	171,170	2,193.91
2005-02-23	257	270	257	270	456,117	2,235.30
2005-02-22	262	263	256	256	126,867	2,119.40
2005-02-21	257	260	256	257	80,550	2,127.68
2005-02-18	258	260	256	256	153,046	2,119.40
2005-02-17	260	261	255	255	402,752	2,111.12
2005-02-16	263	267	260	262	132,908	2,169.07
2005-02-15	278	286	265	266	1,089,445	2,202.19
2005-02-14	255	268	253	268	349,388	2,218.75
2005-02-10	253	254	246	254	97,667	2,102.84
2005-02-09	255	256	253	255	54,372	2,111.12
2005-02-08	254	254	250	253	62,427	2,094.56
2005-02-07	253	256	251	251	73,502	2,078
2005-02-04	245	253	244	252	170,163	2,086.28
2005-02-03	254	254	244	246	104,716	2,036.61
2005-02-02	248	252	243	252	96,661	2,086.28
2005-02-01	253	253	248	248	69,475	2,053.17
2005-01-31	249	253	249	253	38,261	2,094.56
2005-01-28	253	256	250	252	52,358	2,086.28
2005-01-27	252	256	252	252	35,241	2,086.28
2005-01-26	257	257	250	251	68,468	2,078
2005-01-25	255	258	253	253	48,330	2,094.56
2005-01-24	260	260	254	255	55,378	2,111.12
2005-01-21	250	258	250	257	46,317	2,127.68
2005-01-20	258	261	253	254	76,523	2,102.84
2005-01-19	265	266	261	261	61,420	2,160.79
2005-01-18	264	264	259	263	72,495	2,177.35
2005-01-17	267	267	260	261	131,901	2,160.79
2005-01-14	256	257	253	257	51,351	2,127.68
2005-01-13	260	261	253	256	88,606	2,119.40
2005-01-12	256	262	254	261	233,596	2,160.79
2005-01-11	256	256	250	254	60,413	2,102.84
2005-01-07	251	256	243	248	140,963	2,053.17
2005-01-06	238	252	235	249	160,094	2,061.45
2005-01-05	245	245	239	240	128,881	1,986.94
2005-01-04	246	248	230	245	85,585	2,028.33

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