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
2007-12-28	95	96	93	96	30,206	794.77
2007-12-27	94	95	94	95	52,358	786.50
2007-12-26	97	97	93	94	141,970	778.22
2007-12-25	99	99	93	96	264,810	794.77
2007-12-21	99	103	97	99	156,067	819.61
2007-12-20	101	101	99	99	142,977	819.61
2007-12-19	103	103	101	101	63,433	836.17
2007-12-18	101	103	101	102	98,674	844.45
2007-12-17	102	102	101	102	71,489	844.45
2007-12-14	103	103	100	102	93,640	844.45
2007-12-13	102	104	102	103	86,592	852.73
2007-12-12	102	105	102	103	48,330	852.73
2007-12-11	103	103	102	103	31,213	852.73
2007-12-10	102	104	102	103	38,261	852.73
2007-12-07	102	104	102	102	58,399	844.45
2007-12-06	105	105	102	102	25,172	844.45
2007-12-05	107	109	103	104	25,172	861.01
2007-12-04	105	105	102	103	34,234	852.73
2007-12-03	108	108	106	106	20,138	877.56
2007-11-30	102	105	102	105	36,248	869.28
2007-11-29	103	105	102	105	32,220	869.28
2007-11-28	100	103	99	102	15,103	844.45
2007-11-27	102	102	99	101	53,365	836.17
2007-11-26	101	102	100	102	42,289	844.45
2007-11-22	101	104	101	103	77,530	852.73
2007-11-21	103	106	101	103	57,392	852.73
2007-11-20	107	107	100	106	78,537	877.56
2007-11-19	112	113	108	108	66,454	894.12
2007-11-16	112	112	110	112	55,378	927.24
2007-11-15	117	117	115	115	26,179	952.07
2007-11-14	115	116	114	116	23,158	960.35
2007-11-13	115	116	114	114	47,323	943.80
2007-11-12	116	117	116	116	68,468	960.35
2007-11-09	117	118	116	117	31,213	968.63
2007-11-08	117	118	115	116	164,122	960.35
2007-11-07	119	121	117	117	58,399	968.63
2007-11-06	120	121	118	119	63,433	985.19
2007-11-05	120	122	120	120	61,420	993.47
2007-11-02	119	120	119	119	102,702	985.19
2007-11-01	122	122	120	121	33,227	1,001.75
2007-10-31	121	122	120	122	42,289	1,010.03
2007-10-30	122	123	121	122	59,406	1,010.03
2007-10-29	121	122	120	122	57,392	1,010.03
2007-10-26	124	124	120	120	48,330	993.47
2007-10-25	123	123	121	122	16,110	1,010.03
2007-10-24	123	124	122	122	53,365	1,010.03
2007-10-23	124	125	122	122	26,179	1,010.03
2007-10-22	122	122	121	122	46,317	1,010.03
2007-10-19	128	128	124	125	38,261	1,034.86
2007-10-18	124	126	124	126	48,330	1,043.14
2007-10-17	122	124	121	123	79,544	1,018.30
2007-10-16	122	123	122	122	45,310	1,010.03
2007-10-15	123	125	122	122	63,433	1,010.03
2007-10-12	121	123	121	123	28,193	1,018.30
2007-10-11	122	122	121	122	31,213	1,010.03
2007-10-10	122	122	121	122	28,193	1,010.03
2007-10-09	120	122	120	122	60,413	1,010.03
2007-10-05	122	123	120	121	25,172	1,001.75
2007-10-04	121	123	120	123	35,241	1,018.30
2007-10-03	120	122	119	122	88,606	1,010.03
2007-10-02	120	120	119	120	79,544	993.47
2007-10-01	121	121	120	120	22,151	993.47
2007-09-28	124	124	120	120	21,144	993.47
2007-09-27	119	123	119	123	36,248	1,018.30
2007-09-26	119	121	119	120	26,179	993.47
2007-09-25	120	120	119	119	23,158	985.19
2007-09-21	119	120	119	120	30,206	993.47
2007-09-20	121	121	119	120	32,220	993.47
2007-09-19	120	121	119	121	14,096	1,001.75
2007-09-18	120	120	119	120	86,592	993.47
2007-09-14	118	119	118	119	23,158	985.19
2007-09-13	118	120	115	118	104,716	976.91
2007-09-12	120	120	119	119	60,413	985.19
2007-09-11	120	120	119	119	15,103	985.19
2007-09-10	119	120	119	120	35,241	993.47
2007-09-07	121	121	119	119	72,495	985.19
2007-09-06	121	123	119	120	79,544	993.47
2007-09-05	124	127	120	120	74,509	993.47
2007-09-04	124	124	121	121	15,103	1,001.75
2007-09-03	124	125	123	123	18,124	1,018.30
2007-08-31	119	136	119	123	162,108	1,018.30
2007-08-30	121	121	119	120	15,103	993.47
2007-08-29	119	120	118	120	47,323	993.47
2007-08-28	122	122	120	120	23,158	993.47
2007-08-27	122	122	120	120	37,255	993.47
2007-08-24	123	123	120	120	29,200	993.47
2007-08-23	119	121	119	120	57,392	993.47
2007-08-22	120	123	118	119	79,544	985.19
2007-08-21	120	121	119	119	70,482	985.19
2007-08-20	125	128	119	119	129,888	985.19
2007-08-17	125	146	118	118	702,803	976.91
2007-08-16	129	129	126	127	93,640	1,051.42
2007-08-15	133	133	130	130	66,454	1,076.26
2007-08-14	133	133	129	131	39,268	1,084.54
2007-08-13	132	132	129	129	94,647	1,067.98
2007-08-10	134	135	133	133	74,509	1,101.09
2007-08-09	134	136	134	136	28,193	1,125.93
2007-08-08	137	137	135	135	27,186	1,117.65
2007-08-07	138	139	135	138	36,248	1,142.49
2007-08-06	134	136	134	135	32,220	1,117.65
2007-08-03	135	138	134	134	40,275	1,109.37
2007-08-02	139	139	134	134	43,296	1,109.37
2007-08-01	137	140	134	140	110,757	1,159.05
2007-07-31	139	139	136	138	30,206	1,142.49
2007-07-30	137	139	135	138	36,248	1,142.49
2007-07-27	138	138	136	138	67,461	1,142.49
2007-07-26	141	141	139	139	37,255	1,150.77
2007-07-25	140	140	139	139	31,213	1,150.77
2007-07-24	140	141	139	141	19,131	1,167.32
2007-07-23	141	141	139	140	36,248	1,159.05
2007-07-20	142	143	141	141	48,330	1,167.32
2007-07-19	143	143	142	143	19,131	1,183.88
2007-07-18	142	143	141	143	20,138	1,183.88
2007-07-17	142	142	141	141	32,220	1,167.32
2007-07-13	142	143	141	142	35,241	1,175.60
2007-07-12	145	145	143	143	23,158	1,183.88
2007-07-11	141	143	141	142	38,261	1,175.60
2007-07-10	145	146	143	144	34,234	1,192.16
2007-07-09	143	144	143	144	14,096	1,192.16
2007-07-06	146	146	142	143	45,310	1,183.88
2007-07-05	143	146	142	146	43,296	1,208.72
2007-07-04	141	142	141	142	63,433	1,175.60
2007-07-03	143	143	142	142	28,193	1,175.60
2007-07-02	142	143	141	142	24,165	1,175.60
2007-06-29	143	144	142	142	36,248	1,175.60
2007-06-28	143	146	142	142	34,234	1,175.60
2007-06-27	144	144	143	144	5,034	1,192.16
2007-06-26	146	146	143	144	20,138	1,192.16
2007-06-25	146	146	143	144	39,268	1,192.16
2007-06-22	146	146	142	146	96,661	1,208.72
2007-06-21	143	145	141	144	76,523	1,192.16
2007-06-20	148	148	144	145	40,275	1,200.44
2007-06-19	146	146	145	146	56,385	1,208.72
2007-06-18	146	147	145	146	43,296	1,208.72
2007-06-15	151	151	143	146	117,805	1,208.72
2007-06-14	145	150	145	149	94,647	1,233.56
2007-06-13	147	148	143	144	42,289	1,192.16
2007-06-12	150	151	148	148	86,592	1,225.28
2007-06-11	162	162	152	154	149,018	1,274.95
2007-06-08	161	173	150	155	1,128,713	1,283.23
2007-06-07	141	153	140	152	142,977	1,258.39
2007-06-06	140	143	140	142	69,475	1,175.60
2007-06-05	138	139	136	139	83,571	1,150.77
2007-06-04	144	144	140	140	32,220	1,159.05
2007-06-01	141	142	140	141	32,220	1,167.32
2007-05-31	141	141	140	141	14,096	1,167.32
2007-05-30	140	143	140	141	64,440	1,167.32
2007-05-29	138	139	136	138	112,771	1,142.49
2007-05-28	137	139	137	139	24,165	1,150.77
2007-05-25	139	139	137	139	25,172	1,150.77
2007-05-24	140	140	138	139	31,213	1,150.77
2007-05-23	141	141	138	139	31,213	1,150.77
2007-05-22	139	143	137	140	52,358	1,159.05
2007-05-21	143	143	140	140	36,248	1,159.05
2007-05-18	141	143	141	143	28,193	1,183.88
2007-05-17	142	143	142	142	50,344	1,175.60
2007-05-16	144	144	142	142	34,234	1,175.60
2007-05-15	148	148	143	144	69,475	1,192.16
2007-05-14	145	147	144	147	35,241	1,217
2007-05-11	146	146	144	144	27,186	1,192.16
2007-05-10	149	149	144	145	60,413	1,200.44
2007-05-09	147	149	144	148	42,289	1,225.28
2007-05-08	148	149	147	148	25,172	1,225.28
2007-05-07	148	152	146	148	47,323	1,225.28
2007-05-02	152	152	147	147	45,310	1,217
2007-05-01	146	152	146	152	30,206	1,258.39
2007-04-27	146	147	144	144	73,502	1,192.16
2007-04-26	148	148	145	146	50,344	1,208.72
2007-04-25	149	149	147	147	45,310	1,217
2007-04-24	149	149	148	149	36,248	1,233.56
2007-04-23	151	151	149	150	64,440	1,241.83
2007-04-20	154	154	151	152	105,722	1,258.39
2007-04-19	154	155	154	154	18,124	1,274.95
2007-04-18	155	155	154	154	31,213	1,274.95
2007-04-17	156	156	155	155	14,096	1,283.23
2007-04-16	159	159	155	155	34,234	1,283.23
2007-04-13	155	156	154	156	42,289	1,291.51
2007-04-12	156	156	155	155	22,151	1,283.23
2007-04-11	159	159	155	156	32,220	1,291.51
2007-04-10	155	158	154	158	36,248	1,308.07
2007-04-09	157	157	153	155	57,392	1,283.23
2007-04-06	155	156	154	156	19,131	1,291.51
2007-04-05	156	156	154	155	25,172	1,283.23
2007-04-04	155	156	154	156	22,151	1,291.51
2007-04-03	156	156	155	156	39,268	1,291.51
2007-04-02	157	158	154	154	84,578	1,274.95
2007-03-30	158	159	156	157	56,385	1,299.79
2007-03-29	158	158	157	157	55,378	1,299.79
2007-03-28	158	158	157	158	42,289	1,308.07
2007-03-27	158	159	157	158	17,117	1,308.07
2007-03-26	158	159	157	158	60,413	1,308.07
2007-03-23	159	160	159	159	29,200	1,316.34
2007-03-22	159	160	158	160	31,213	1,324.62
2007-03-20	161	161	158	158	16,110	1,308.07
2007-03-19	158	160	157	159	53,365	1,316.34
2007-03-16	161	162	157	157	51,351	1,299.79
2007-03-15	160	161	159	159	44,303	1,316.34
2007-03-14	160	160	157	158	90,619	1,308.07
2007-03-13	162	163	161	162	64,440	1,341.18
2007-03-12	161	162	159	161	75,516	1,332.90
2007-03-09	161	162	160	160	57,392	1,324.62
2007-03-08	161	161	158	160	63,433	1,324.62
2007-03-07	160	164	157	159	137,943	1,316.34
2007-03-06	159	162	158	161	116,798	1,332.90
2007-03-05	164	165	160	160	95,654	1,324.62
2007-03-02	166	167	164	165	85,585	1,366.02
2007-03-01	171	171	166	168	59,406	1,390.86
2007-02-28	160	169	159	167	114,784	1,382.58
2007-02-27	175	175	171	172	100,688	1,423.97
2007-02-26	174	176	173	175	369,525	1,448.81
2007-02-23	171	177	167	171	1,201,209	1,415.69
2007-02-22	162	164	160	161	270,851	1,332.90
2007-02-21	162	165	162	163	184,259	1,349.46
2007-02-20	169	169	164	165	232,589	1,366.02
2007-02-19	171	173	169	171	382,615	1,415.69
2007-02-16	176	180	171	176	2,284,612	1,457.09
2007-02-15	157	159	155	157	112,771	1,299.79
2007-02-14	155	158	155	157	131,901	1,299.79
2007-02-13	151	155	151	154	69,475	1,274.95
2007-02-09	152	153	151	151	39,268	1,250.11
2007-02-08	153	154	152	152	32,220	1,258.39
2007-02-07	155	155	153	154	35,241	1,274.95
2007-02-06	157	157	154	155	38,261	1,283.23
2007-02-05	155	158	153	155	36,248	1,283.23
2007-02-02	155	157	153	156	79,544	1,291.51
2007-02-01	156	158	155	156	55,378	1,291.51
2007-01-31	159	160	157	157	65,447	1,299.79
2007-01-30	158	160	158	159	48,330	1,316.34
2007-01-29	159	161	159	161	52,358	1,332.90
2007-01-26	159	161	158	159	16,110	1,316.34
2007-01-25	160	162	159	159	51,351	1,316.34
2007-01-24	160	163	159	159	61,420	1,316.34
2007-01-23	161	162	159	159	84,578	1,316.34
2007-01-22	163	166	161	161	129,888	1,332.90
2007-01-19	163	165	163	163	48,330	1,349.46
2007-01-18	164	165	161	164	60,413	1,357.74
2007-01-17	164	164	160	163	60,413	1,349.46
2007-01-16	164	167	162	163	82,564	1,349.46
2007-01-15	162	164	161	164	68,468	1,357.74
2007-01-12	158	161	157	161	94,647	1,332.90
2007-01-11	157	162	156	157	72,495	1,299.79
2007-01-10	159	159	157	158	30,206	1,308.07
2007-01-09	155	163	153	159	60,413	1,316.34
2007-01-05	157	158	154	156	63,433	1,291.51
2007-01-04	156	161	156	159	15,103	1,316.34

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