7992 セーラー万年筆(株) の時系列データ [2006年度]

日付始値高値安値終値出来高調整後終値
2006-12-2915515615215673,5021,291.51
2006-12-2816016015515644,3031,291.51
2006-12-27163163155156105,7221,291.51
2006-12-26161179155162479,2751,341.18
2006-12-25154160151160198,3561,324.62
2006-12-22155155149154143,9841,274.95
2006-12-21158163154154196,3421,274.95
2006-12-20159167159159214,4661,316.34
2006-12-19165167160160110,7571,324.62
2006-12-18165169164168192,3141,390.86
2006-12-15170172167170151,0321,407.41
2006-12-1417017016816952,3581,399.13
2006-12-13168171168171101,6951,415.69
2006-12-1217417617217483,5711,440.53
2006-12-11172174169173116,7981,432.25
2006-12-08164178164170200,3691,407.41
2006-12-07169169165167139,9561,382.58
2006-12-06179179169172428,9311,423.97
2006-12-051801891771791,521,3971,481.92
2006-12-041781861741761,965,4311,457.09
2006-12-01145154141154175,1971,274.95
2006-11-3014214314114239,2681,175.60
2006-11-2914114413914136,2481,167.32
2006-11-2813914113714039,2681,159.05
2006-11-2714014013813851,3511,142.49
2006-11-2413714113714150,3441,167.32
2006-11-22138141137139112,7711,150.77
2006-11-2113514213513753,3651,134.21
2006-11-20145145135136124,8531,125.93
2006-11-1714714814514745,3101,217
2006-11-1614814914714756,3851,217
2006-11-1515115114714891,6261,225.28
2006-11-1415015114715056,3851,241.83
2006-11-1314915314915023,1581,241.83
2006-11-1015815815215361,4201,266.67
2006-11-0915415715415514,0961,283.23
2006-11-0816116115515539,2681,283.23
2006-11-0715516315415960,4131,316.34
2006-11-0615315715315535,2411,283.23
2006-11-0215515515215348,3301,266.67
2006-11-0115515815515640,2751,291.51
2006-10-3115515815415834,2341,308.07
2006-10-3015916415715838,2611,308.07
2006-10-2716316516116233,2271,341.18
2006-10-2616716716316435,2411,357.74
2006-10-2516816816116169,4751,332.90
2006-10-2417017116717062,4271,407.41
2006-10-23166173164168123,8461,390.86
2006-10-20162168162167136,9361,382.58
2006-10-1915916115915973,5021,316.34
2006-10-1815615815415752,3581,299.79
2006-10-1716116115516035,2411,324.62
2006-10-1616216215716040,2751,324.62
2006-10-1315015615015452,3581,274.95
2006-10-1214815214715061,4201,241.83
2006-10-11157157148148109,7501,225.28
2006-10-1015416115415666,4541,291.51
2006-10-0616516515916265,4471,341.18
2006-10-0516816816416546,3171,366.02
2006-10-0417117116516780,5501,382.58
2006-10-03165174165171249,7061,415.69
2006-10-0216416616016580,5501,366.02
2006-09-2916016216016073,5021,324.62
2006-09-2815916415916194,6471,332.90
2006-09-2715815915515830,2061,308.07
2006-09-2616216215715722,1511,299.79
2006-09-2516216415916136,2481,332.90
2006-09-2216416415916256,3851,341.18
2006-09-2116216815716797,6671,382.58
2006-09-2016916915816297,6671,341.18
2006-09-19167169164169114,7841,399.13
2006-09-1517617616717184,5781,415.69
2006-09-14179181172175162,1081,448.81
2006-09-131881981751771,568,7201,465.37
2006-09-12188188181184130,8941,523.32
2006-09-11184187181187236,6171,548.15
2006-09-0817718117518188,6061,498.48
2006-09-0718018017617777,5301,465.37
2006-09-06185187180182123,8461,506.76
2006-09-05179183179183112,7711,515.04
2006-09-0418018017617976,5231,481.92
2006-09-01175178174177100,6881,465.37
2006-08-31175179174175235,6101,448.81
2006-08-30191191180180792,4151,490.20
2006-08-29178178171172294,0091,423.97
2006-08-28190190179179142,9771,481.92
2006-08-25184192184189256,7551,564.71
2006-08-24191191185186281,9271,539.88
2006-08-23189195184194757,1741,606.11
2006-08-221952071901911,467,0251,581.27
2006-08-212152221952047,085,4201,688.90
2006-08-181851951811952,946,1331,614.39
2006-08-17144148143145156,0671,200.44
2006-08-1614414614314335,2411,183.88
2006-08-1514414514114266,4541,175.60
2006-08-1413814313614354,3721,183.88
2006-08-1113213613213674,5091,125.93
2006-08-1013613613213446,3171,109.37
2006-08-0913413513313540,2751,117.65
2006-08-0813213313113225,1721,092.81
2006-08-0713413413113438,2611,109.37
2006-08-0413113413113439,2681,109.37
2006-08-0313413413113367,4611,101.09
2006-08-02133134127134124,8531,109.37
2006-08-01139139134134120,8261,109.37
2006-07-3113914113814161,4201,167.32
2006-07-2813714113713949,3371,150.77
2006-07-2713614013613735,2411,134.21
2006-07-2614214413713975,5161,150.77
2006-07-2514014814014390,6191,183.88
2006-07-2415115114014262,4271,175.60
2006-07-21149158141147604,1281,217
2006-07-2013413413113268,4681,092.81
2006-07-19127135126130177,2111,076.26
2006-07-18147147125126115,7911,043.14
2006-07-1414314514214247,3231,175.60
2006-07-1314514714414755,3781,217
2006-07-1214814914514631,2131,208.72
2006-07-1114914914214742,2891,217
2006-07-1015115214915123,1581,250.11
2006-07-0715215415215238,2611,258.39
2006-07-0615415515215455,3781,274.95
2006-07-0515415615415469,4751,274.95
2006-07-0415815915515754,3721,299.79
2006-07-0315515715515747,3231,299.79
2006-06-3015815815415552,3581,283.23
2006-06-2915615615215366,4541,266.67
2006-06-2815615615515632,2201,291.51
2006-06-2715716115716031,2131,324.62
2006-06-2615916015616040,2751,324.62
2006-06-2316016015915911,0761,316.34
2006-06-2215916115615876,5231,308.07
2006-06-2116116115816037,2551,324.62
2006-06-2016216215916243,2961,341.18
2006-06-1915916115816169,4751,332.90
2006-06-1616316416116296,6611,341.18
2006-06-1516916915815840,2751,308.07
2006-06-14156156152154105,7221,274.95
2006-06-1315516115515982,5641,316.34
2006-06-1216316415815817,1171,308.07
2006-06-0914215414115484,5781,274.95
2006-06-08148148141142130,8941,175.60
2006-06-0714715314614977,5301,233.56
2006-06-0615115314714866,4541,225.28
2006-06-0515815915415537,2551,283.23
2006-06-02159160144157234,6031,299.79
2006-06-01169173161161101,6951,332.90
2006-05-31170173168168102,7021,390.86
2006-05-3017317517217340,2751,432.25
2006-05-2917417417117436,2481,440.53
2006-05-2617217617117344,3031,432.25
2006-05-2517617817117241,2821,423.97
2006-05-2417717917017583,5711,448.81
2006-05-2318118117717728,1931,465.37
2006-05-2218018618018134,2341,498.48
2006-05-1917617917417839,2681,473.64
2006-05-18177177170177110,7571,465.37
2006-05-1717918117717898,6741,473.64
2006-05-16189189177179190,3001,481.92
2006-05-1519019218718780,5501,548.15
2006-05-1219119119019155,3781,581.27
2006-05-1119519519219247,3231,589.55
2006-05-1019419819419497,6671,606.11
2006-05-0919319419219349,3371,597.83
2006-05-0819619619219459,4061,606.11
2006-05-0219519519219436,2481,606.11
2006-05-0119119419119213,0891,589.55
2006-04-2819419419119234,2341,589.55
2006-04-2719219519119491,6261,606.11
2006-04-2619519819119268,4681,589.55
2006-04-2519119619119689,6121,622.66
2006-04-24197197189191225,5411,581.27
2006-04-21201202199199119,8191,647.50
2006-04-2020720720120476,5231,688.90
2006-04-1920521420320479,5441,688.90
2006-04-1819920619620679,5441,705.45
2006-04-17213213195202243,6651,672.34
2006-04-14214216209213169,1561,763.41
2006-04-13215218214217126,8671,796.52
2006-04-12219219216216147,0051,788.24
2006-04-11222222217220225,5411,821.36
2006-04-10218221216221342,3391,829.64
2006-04-07215217213215205,4041,779.96
2006-04-06215216212214182,2451,771.68
2006-04-05214218212214530,6261,771.68
2006-04-04218218214214247,6931,771.68
2006-04-03218221215218637,3561,804.80
2006-03-312102222062211,302,9041,829.64
2006-03-30202213199210929,3511,738.57
2006-03-29196201194199458,1311,647.50
2006-03-28194199194194113,7781,606.11
2006-03-27197200195195111,7641,614.39
2006-03-24194200194196140,9631,622.66
2006-03-23204204189193499,4131,597.83
2006-03-222012121981991,047,1561,647.50
2006-03-20192201189196375,5671,622.66
2006-03-17191193187187357,4431,548.15
2006-03-16188191185187168,1491,548.15
2006-03-15191191184184352,4081,523.32
2006-03-14191191184189143,9841,564.71
2006-03-13191192187190104,7161,572.99
2006-03-10193194188189125,8601,564.71
2006-03-0919519518818971,4891,564.71
2006-03-0818419418419194,6471,581.27
2006-03-0718418618218496,6611,523.32
2006-03-06187190180184280,9201,523.32
2006-03-03193193185189105,7221,564.71
2006-03-0219720019419482,5641,606.11
2006-03-0120120119619889,6121,639.22
2006-02-2820720720020059,4061,655.78
2006-02-2720220720220390,6191,680.62
2006-02-24196204196200127,8741,655.78
2006-02-23193201192195129,8881,614.39
2006-02-22195197189191174,1901,581.27
2006-02-21181190181189259,7751,564.71
2006-02-20205205195196284,9471,622.66
2006-02-17208209205205132,9081,697.17
2006-02-1621321520821065,4471,738.57
2006-02-1522222221121366,4541,763.41
2006-02-14201213200213197,3491,763.41
2006-02-13223225211214170,1631,771.68
2006-02-10228230223223141,9701,846.19
2006-02-0922823022822866,4541,887.59
2006-02-08231234228228130,8941,887.59
2006-02-0723523723323376,5231,928.98
2006-02-0623223623123475,5161,937.26
2006-02-03230236230232114,7841,920.70
2006-02-0223123322923172,4951,912.43
2006-02-0123523523123179,5441,912.43
2006-01-3123323623123545,3101,945.54
2006-01-30238238233234122,8391,937.26
2006-01-2723223423023398,6741,928.98
2006-01-26238238228230205,4041,904.15
2006-01-2523623723123349,3371,928.98
2006-01-2422823622823643,2961,953.82
2006-01-23225232225226129,8881,871.03
2006-01-20249249233240128,8811,986.94
2006-01-19223245223242196,3422,003.49
2006-01-18242251223232316,1611,920.70
2006-01-17257257246246172,1772,036.61
2006-01-16257260251258218,4932,135.96
2006-01-13262262256258262,7962,135.96
2006-01-12268268262263176,2042,177.35
2006-01-11268271260271269,8442,243.58
2006-01-10274274263271454,1032,243.58
2006-01-06270277264271901,1582,243.58
2006-01-052512832502772,337,9772,293.26
2006-01-04246251244248287,9682,053.17

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