7992 セーラー万年筆(株) の時系列データ [2008年度]

日付始値高値安値終値出来高調整後終値
2008-12-304246424626,179380.83
2008-12-29424241419,062339.44
2008-12-264343414224,165347.71
2008-12-253846374269,475347.71
2008-12-244545414140,275339.44
2008-12-224646454521,144372.55
2008-12-194546454633,227380.83
2008-12-18454645458,055372.55
2008-12-174646464611,076380.83
2008-12-164547454719,131389.11
2008-12-154647464659,406380.83
2008-12-124747464727,186389.11
2008-12-114646464613,089380.83
2008-12-104647464722,151389.11
2008-12-094747464620,138380.83
2008-12-084747464717,117389.11
2008-12-055050474833,227397.39
2008-12-04474847477,048389.11
2008-12-035050474924,165405.67
2008-12-024848454517,117372.55
2008-12-01484947475,034389.11
2008-11-284748464710,069389.11
2008-11-27474847489,062397.39
2008-11-265050484839,268397.39
2008-11-255151484855,378397.39
2008-11-214853465363,433438.78
2008-11-205151505143,296422.22
2008-11-195656555516,110455.34
2008-11-185757565613,089463.62
2008-11-176262575723,158471.90
2008-11-145759565716,110471.90
2008-11-135860565815,103480.18
2008-11-125859585810,069480.18
2008-11-116060585811,076480.18
2008-11-105859565818,124480.18
2008-11-075760555817,117480.18
2008-11-065959555936,248488.46
2008-11-055760575932,220488.46
2008-11-045656565611,076463.62
2008-10-315456545427,186447.06
2008-10-305156515639,268463.62
2008-10-295154515237,255430.50
2008-10-284850474983,571405.67
2008-10-274950484963,433405.67
2008-10-245353505190,619422.22
2008-10-235253515341,282438.78
2008-10-2264644953272,865438.78
2008-10-216161616111,076505.01
2008-10-206161595920,138488.46
2008-10-176565606016,110496.73
2008-10-166666585817,117480.18
2008-10-157272626241,282513.29
2008-10-145965596335,241521.57
2008-10-105455535595,654455.34
2008-10-095456545573,502455.34
2008-10-0855565455247,693455.34
2008-10-075757555698,674463.62
2008-10-0661615858109,750480.18
2008-10-036162616190,619505.01
2008-10-026363616133,227505.01
2008-10-01636361619,062505.01
2008-09-306162616153,365505.01
2008-09-296263616359,406521.57
2008-09-266868626371,489521.57
2008-09-256566656516,110538.13
2008-09-24666766664,028546.41
2008-09-226969666616,110546.41
2008-09-196666656625,172546.41
2008-09-186365626369,475521.57
2008-09-177070707044,303579.52
2008-09-166472617254,372596.08
2008-09-126674667218,124596.08
2008-09-11717167678,055554.69
2008-09-107074707225,172596.08
2008-09-096464626314,096521.57
2008-09-086365636316,110521.57
2008-09-056063586236,248513.29
2008-09-046768616153,365505.01
2008-09-037272676844,303562.97
2008-09-027575727327,186604.36
2008-09-01757573744,028612.64
2008-08-297374737418,124612.64
2008-08-287474747430,206612.64
2008-08-277475747411,076612.64
2008-08-267676757513,089620.92
2008-08-257475747510,069620.92
2008-08-227676747518,124620.92
2008-08-217479747927,186654.03
2008-08-207878777816,110645.75
2008-08-198282777717,117637.48
2008-08-188282777722,151637.48
2008-08-158283797925,172654.03
2008-08-147981778124,165670.59
2008-08-138081797920,138654.03
2008-08-128081797911,076654.03
2008-08-118484808023,158662.31
2008-08-08808079794,028654.03
2008-08-07828281816,041670.59
2008-08-068182798119,131670.59
2008-08-058282808012,083662.31
2008-08-04838382829,062678.87
2008-08-018484828210,069678.87
2008-07-31848484849,062695.43
2008-07-30818481849,062695.43
2008-07-29828280804,028662.31
2008-07-28828281817,048670.59
2008-07-25858582827,048678.87
2008-07-248284828418,124695.43
2008-07-238284828215,103678.87
2008-07-228484818112,083670.59
2008-07-188485848410,069695.43
2008-07-178687848424,165695.43
2008-07-16858785874,028720.26
2008-07-158989888924,165736.82
2008-07-148587858717,117720.26
2008-07-118585828510,069703.71
2008-07-108585848432,220695.43
2008-07-098686858511,076703.71
2008-07-089090858710,069720.26
2008-07-07898989894,028736.82
2008-07-049090858914,096736.82
2008-07-038888848625,172711.99
2008-07-029191888819,131728.54
2008-07-01919190902,014745.10
2008-06-308990898914,096736.82
2008-06-278992898938,261736.82
2008-06-269192919215,103761.66
2008-06-259292919125,172753.38
2008-06-249597959524,165786.50
2008-06-239196909433,227778.22
2008-06-209697929531,213786.50
2008-06-199595939523,158786.50
2008-06-189696949615,103794.77
2008-06-179696939319,131769.94
2008-06-169798969738,261803.05
2008-06-139898979775,516803.05
2008-06-129899989813,089811.33
2008-06-119999979926,179819.61
2008-06-1010310310010029,200827.89
2008-06-091011039910350,344852.73
2008-06-0610210410110263,433844.45
2008-06-0510110210010032,220827.89
2008-06-04981019810116,110836.17
2008-06-03102102999919,131819.61
2008-06-021021049910144,303836.17
2008-05-30981019710041,282827.89
2008-05-2999100979734,234803.05
2008-05-2810310410010033,227827.89
2008-05-2710210410110424,165861.01
2008-05-2610510510210256,385844.45
2008-05-23101105100103124,853852.73
2008-05-22981019710192,633836.17
2008-05-219798979728,193803.05
2008-05-209799969653,365794.77
2008-05-199496949636,248794.77
2008-05-169495939333,227769.94
2008-05-159595939347,323769.94
2008-05-149395929533,227786.50
2008-05-139494939321,144769.94
2008-05-129394929416,110778.22
2008-05-099194919226,179761.66
2008-05-089293909015,103745.10
2008-05-079494929238,261761.66
2008-05-029393919246,317761.66
2008-05-019292899134,234753.38
2008-04-309293899230,206761.66
2008-04-289192919113,089753.38
2008-04-2591978990101,695745.10
2008-04-248889888913,089736.82
2008-04-238688868816,110728.54
2008-04-228787878712,083720.26
2008-04-218787868647,323711.99
2008-04-188688858726,179720.26
2008-04-178889868639,268711.99
2008-04-169091878737,255720.26
2008-04-158990888859,406728.54
2008-04-148788848858,399728.54
2008-04-119193898955,378736.82
2008-04-108690869092,633745.10
2008-04-098487848763,433720.26
2008-04-088586848619,131711.99
2008-04-078586848619,131711.99
2008-04-048686848528,193703.71
2008-04-038687858715,103720.26
2008-04-028888848442,289695.43
2008-04-018888858512,083703.71
2008-03-318888868810,069728.54
2008-03-28868886866,041711.99
2008-03-278688868739,268720.26
2008-03-268787848440,275695.43
2008-03-258688858524,165703.71
2008-03-248888848617,117711.99
2008-03-218389838671,489711.99
2008-03-198989848542,289703.71
2008-03-188686828418,124695.43
2008-03-178888798652,358711.99
2008-03-149094899042,289745.10
2008-03-139292888928,193736.82
2008-03-129494909118,124753.38
2008-03-119494919313,089769.94
2008-03-109698939467,461778.22
2008-03-079598939559,406786.50
2008-03-069599939886,592811.33
2008-03-0595969294100,688778.22
2008-03-0490938791106,729753.38
2008-03-039092889059,406745.10
2008-02-2992939092106,729761.66
2008-02-288710787941,307,938778.22
2008-02-278787858681,557711.99
2008-02-2697978587237,624720.26
2008-02-251011019294307,099778.22
2008-02-2283111821031,321,028852.73
2008-02-218383808217,117678.87
2008-02-208181808019,131662.31
2008-02-198383808029,200662.31
2008-02-188383818112,083670.59
2008-02-158484808047,323662.31
2008-02-147882788232,220678.87
2008-02-137981798040,275662.31
2008-02-128181797912,083654.03
2008-02-088081798032,220662.31
2008-02-07818180817,048670.59
2008-02-068184818132,220670.59
2008-02-058082808120,138670.59
2008-02-048383808219,131678.87
2008-02-018282818122,151670.59
2008-01-318283828217,117678.87
2008-01-308285828247,323678.87
2008-01-298183818216,110678.87
2008-01-288081788134,234670.59
2008-01-257982798252,358678.87
2008-01-247979767837,255645.75
2008-01-237778767684,578629.20
2008-01-227780767639,268629.20
2008-01-217980798029,200662.31
2008-01-187779777939,268654.03
2008-01-178080777759,406637.48
2008-01-1678817777142,977637.48
2008-01-1589897879175,197654.03
2008-01-119090888975,516736.82
2008-01-109293898957,392736.82
2008-01-099191909152,358753.38
2008-01-089192919244,303761.66
2008-01-079292919150,344753.38
2008-01-049798949410,069778.22

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