1. HOME >
  2. 株価時系列 >
  3. 7992 >
  4. 2007年

7992 セーラー万年筆(株) の時系列データ [2007年度]

日付始値高値安値終値出来高調整後終値
2007-12-289596939630,206794.77
2007-12-279495949552,358786.50
2007-12-2697979394141,970778.22
2007-12-2599999396264,810794.77
2007-12-21991039799156,067819.61
2007-12-201011019999142,977819.61
2007-12-1910310310110163,433836.17
2007-12-1810110310110298,674844.45
2007-12-1710210210110271,489844.45
2007-12-1410310310010293,640844.45
2007-12-1310210410210386,592852.73
2007-12-1210210510210348,330852.73
2007-12-1110310310210331,213852.73
2007-12-1010210410210338,261852.73
2007-12-0710210410210258,399844.45
2007-12-0610510510210225,172844.45
2007-12-0510710910310425,172861.01
2007-12-0410510510210334,234852.73
2007-12-0310810810610620,138877.56
2007-11-3010210510210536,248869.28
2007-11-2910310510210532,220869.28
2007-11-281001039910215,103844.45
2007-11-271021029910153,365836.17
2007-11-2610110210010242,289844.45
2007-11-2210110410110377,530852.73
2007-11-2110310610110357,392852.73
2007-11-2010710710010678,537877.56
2007-11-1911211310810866,454894.12
2007-11-1611211211011255,378927.24
2007-11-1511711711511526,179952.07
2007-11-1411511611411623,158960.35
2007-11-1311511611411447,323943.80
2007-11-1211611711611668,468960.35
2007-11-0911711811611731,213968.63
2007-11-08117118115116164,122960.35
2007-11-0711912111711758,399968.63
2007-11-0612012111811963,433985.19
2007-11-0512012212012061,420993.47
2007-11-02119120119119102,702985.19
2007-11-0112212212012133,2271,001.75
2007-10-3112112212012242,2891,010.03
2007-10-3012212312112259,4061,010.03
2007-10-2912112212012257,3921,010.03
2007-10-2612412412012048,330993.47
2007-10-2512312312112216,1101,010.03
2007-10-2412312412212253,3651,010.03
2007-10-2312412512212226,1791,010.03
2007-10-2212212212112246,3171,010.03
2007-10-1912812812412538,2611,034.86
2007-10-1812412612412648,3301,043.14
2007-10-1712212412112379,5441,018.30
2007-10-1612212312212245,3101,010.03
2007-10-1512312512212263,4331,010.03
2007-10-1212112312112328,1931,018.30
2007-10-1112212212112231,2131,010.03
2007-10-1012212212112228,1931,010.03
2007-10-0912012212012260,4131,010.03
2007-10-0512212312012125,1721,001.75
2007-10-0412112312012335,2411,018.30
2007-10-0312012211912288,6061,010.03
2007-10-0212012011912079,544993.47
2007-10-0112112112012022,151993.47
2007-09-2812412412012021,144993.47
2007-09-2711912311912336,2481,018.30
2007-09-2611912111912026,179993.47
2007-09-2512012011911923,158985.19
2007-09-2111912011912030,206993.47
2007-09-2012112111912032,220993.47
2007-09-1912012111912114,0961,001.75
2007-09-1812012011912086,592993.47
2007-09-1411811911811923,158985.19
2007-09-13118120115118104,716976.91
2007-09-1212012011911960,413985.19
2007-09-1112012011911915,103985.19
2007-09-1011912011912035,241993.47
2007-09-0712112111911972,495985.19
2007-09-0612112311912079,544993.47
2007-09-0512412712012074,509993.47
2007-09-0412412412112115,1031,001.75
2007-09-0312412512312318,1241,018.30
2007-08-31119136119123162,1081,018.30
2007-08-3012112111912015,103993.47
2007-08-2911912011812047,323993.47
2007-08-2812212212012023,158993.47
2007-08-2712212212012037,255993.47
2007-08-2412312312012029,200993.47
2007-08-2311912111912057,392993.47
2007-08-2212012311811979,544985.19
2007-08-2112012111911970,482985.19
2007-08-20125128119119129,888985.19
2007-08-17125146118118702,803976.91
2007-08-1612912912612793,6401,051.42
2007-08-1513313313013066,4541,076.26
2007-08-1413313312913139,2681,084.54
2007-08-1313213212912994,6471,067.98
2007-08-1013413513313374,5091,101.09
2007-08-0913413613413628,1931,125.93
2007-08-0813713713513527,1861,117.65
2007-08-0713813913513836,2481,142.49
2007-08-0613413613413532,2201,117.65
2007-08-0313513813413440,2751,109.37
2007-08-0213913913413443,2961,109.37
2007-08-01137140134140110,7571,159.05
2007-07-3113913913613830,2061,142.49
2007-07-3013713913513836,2481,142.49
2007-07-2713813813613867,4611,142.49
2007-07-2614114113913937,2551,150.77
2007-07-2514014013913931,2131,150.77
2007-07-2414014113914119,1311,167.32
2007-07-2314114113914036,2481,159.05
2007-07-2014214314114148,3301,167.32
2007-07-1914314314214319,1311,183.88
2007-07-1814214314114320,1381,183.88
2007-07-1714214214114132,2201,167.32
2007-07-1314214314114235,2411,175.60
2007-07-1214514514314323,1581,183.88
2007-07-1114114314114238,2611,175.60
2007-07-1014514614314434,2341,192.16
2007-07-0914314414314414,0961,192.16
2007-07-0614614614214345,3101,183.88
2007-07-0514314614214643,2961,208.72
2007-07-0414114214114263,4331,175.60
2007-07-0314314314214228,1931,175.60
2007-07-0214214314114224,1651,175.60
2007-06-2914314414214236,2481,175.60
2007-06-2814314614214234,2341,175.60
2007-06-271441441431445,0341,192.16
2007-06-2614614614314420,1381,192.16
2007-06-2514614614314439,2681,192.16
2007-06-2214614614214696,6611,208.72
2007-06-2114314514114476,5231,192.16
2007-06-2014814814414540,2751,200.44
2007-06-1914614614514656,3851,208.72
2007-06-1814614714514643,2961,208.72
2007-06-15151151143146117,8051,208.72
2007-06-1414515014514994,6471,233.56
2007-06-1314714814314442,2891,192.16
2007-06-1215015114814886,5921,225.28
2007-06-11162162152154149,0181,274.95
2007-06-081611731501551,128,7131,283.23
2007-06-07141153140152142,9771,258.39
2007-06-0614014314014269,4751,175.60
2007-06-0513813913613983,5711,150.77
2007-06-0414414414014032,2201,159.05
2007-06-0114114214014132,2201,167.32
2007-05-3114114114014114,0961,167.32
2007-05-3014014314014164,4401,167.32
2007-05-29138139136138112,7711,142.49
2007-05-2813713913713924,1651,150.77
2007-05-2513913913713925,1721,150.77
2007-05-2414014013813931,2131,150.77
2007-05-2314114113813931,2131,150.77
2007-05-2213914313714052,3581,159.05
2007-05-2114314314014036,2481,159.05
2007-05-1814114314114328,1931,183.88
2007-05-1714214314214250,3441,175.60
2007-05-1614414414214234,2341,175.60
2007-05-1514814814314469,4751,192.16
2007-05-1414514714414735,2411,217
2007-05-1114614614414427,1861,192.16
2007-05-1014914914414560,4131,200.44
2007-05-0914714914414842,2891,225.28
2007-05-0814814914714825,1721,225.28
2007-05-0714815214614847,3231,225.28
2007-05-0215215214714745,3101,217
2007-05-0114615214615230,2061,258.39
2007-04-2714614714414473,5021,192.16
2007-04-2614814814514650,3441,208.72
2007-04-2514914914714745,3101,217
2007-04-2414914914814936,2481,233.56
2007-04-2315115114915064,4401,241.83
2007-04-20154154151152105,7221,258.39
2007-04-1915415515415418,1241,274.95
2007-04-1815515515415431,2131,274.95
2007-04-1715615615515514,0961,283.23
2007-04-1615915915515534,2341,283.23
2007-04-1315515615415642,2891,291.51
2007-04-1215615615515522,1511,283.23
2007-04-1115915915515632,2201,291.51
2007-04-1015515815415836,2481,308.07
2007-04-0915715715315557,3921,283.23
2007-04-0615515615415619,1311,291.51
2007-04-0515615615415525,1721,283.23
2007-04-0415515615415622,1511,291.51
2007-04-0315615615515639,2681,291.51
2007-04-0215715815415484,5781,274.95
2007-03-3015815915615756,3851,299.79
2007-03-2915815815715755,3781,299.79
2007-03-2815815815715842,2891,308.07
2007-03-2715815915715817,1171,308.07
2007-03-2615815915715860,4131,308.07
2007-03-2315916015915929,2001,316.34
2007-03-2215916015816031,2131,324.62
2007-03-2016116115815816,1101,308.07
2007-03-1915816015715953,3651,316.34
2007-03-1616116215715751,3511,299.79
2007-03-1516016115915944,3031,316.34
2007-03-1416016015715890,6191,308.07
2007-03-1316216316116264,4401,341.18
2007-03-1216116215916175,5161,332.90
2007-03-0916116216016057,3921,324.62
2007-03-0816116115816063,4331,324.62
2007-03-07160164157159137,9431,316.34
2007-03-06159162158161116,7981,332.90
2007-03-0516416516016095,6541,324.62
2007-03-0216616716416585,5851,366.02
2007-03-0117117116616859,4061,390.86
2007-02-28160169159167114,7841,382.58
2007-02-27175175171172100,6881,423.97
2007-02-26174176173175369,5251,448.81
2007-02-231711771671711,201,2091,415.69
2007-02-22162164160161270,8511,332.90
2007-02-21162165162163184,2591,349.46
2007-02-20169169164165232,5891,366.02
2007-02-19171173169171382,6151,415.69
2007-02-161761801711762,284,6121,457.09
2007-02-15157159155157112,7711,299.79
2007-02-14155158155157131,9011,299.79
2007-02-1315115515115469,4751,274.95
2007-02-0915215315115139,2681,250.11
2007-02-0815315415215232,2201,258.39
2007-02-0715515515315435,2411,274.95
2007-02-0615715715415538,2611,283.23
2007-02-0515515815315536,2481,283.23
2007-02-0215515715315679,5441,291.51
2007-02-0115615815515655,3781,291.51
2007-01-3115916015715765,4471,299.79
2007-01-3015816015815948,3301,316.34
2007-01-2915916115916152,3581,332.90
2007-01-2615916115815916,1101,316.34
2007-01-2516016215915951,3511,316.34
2007-01-2416016315915961,4201,316.34
2007-01-2316116215915984,5781,316.34
2007-01-22163166161161129,8881,332.90
2007-01-1916316516316348,3301,349.46
2007-01-1816416516116460,4131,357.74
2007-01-1716416416016360,4131,349.46
2007-01-1616416716216382,5641,349.46
2007-01-1516216416116468,4681,357.74
2007-01-1215816115716194,6471,332.90
2007-01-1115716215615772,4951,299.79
2007-01-1015915915715830,2061,308.07
2007-01-0915516315315960,4131,316.34
2007-01-0515715815415663,4331,291.51
2007-01-0415616115615915,1031,316.34

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