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
2008-12-30	42	46	42	46	26,179	380.83
2008-12-29	42	42	41	41	9,062	339.44
2008-12-26	43	43	41	42	24,165	347.71
2008-12-25	38	46	37	42	69,475	347.71
2008-12-24	45	45	41	41	40,275	339.44
2008-12-22	46	46	45	45	21,144	372.55
2008-12-19	45	46	45	46	33,227	380.83
2008-12-18	45	46	45	45	8,055	372.55
2008-12-17	46	46	46	46	11,076	380.83
2008-12-16	45	47	45	47	19,131	389.11
2008-12-15	46	47	46	46	59,406	380.83
2008-12-12	47	47	46	47	27,186	389.11
2008-12-11	46	46	46	46	13,089	380.83
2008-12-10	46	47	46	47	22,151	389.11
2008-12-09	47	47	46	46	20,138	380.83
2008-12-08	47	47	46	47	17,117	389.11
2008-12-05	50	50	47	48	33,227	397.39
2008-12-04	47	48	47	47	7,048	389.11
2008-12-03	50	50	47	49	24,165	405.67
2008-12-02	48	48	45	45	17,117	372.55
2008-12-01	48	49	47	47	5,034	389.11
2008-11-28	47	48	46	47	10,069	389.11
2008-11-27	47	48	47	48	9,062	397.39
2008-11-26	50	50	48	48	39,268	397.39
2008-11-25	51	51	48	48	55,378	397.39
2008-11-21	48	53	46	53	63,433	438.78
2008-11-20	51	51	50	51	43,296	422.22
2008-11-19	56	56	55	55	16,110	455.34
2008-11-18	57	57	56	56	13,089	463.62
2008-11-17	62	62	57	57	23,158	471.90
2008-11-14	57	59	56	57	16,110	471.90
2008-11-13	58	60	56	58	15,103	480.18
2008-11-12	58	59	58	58	10,069	480.18
2008-11-11	60	60	58	58	11,076	480.18
2008-11-10	58	59	56	58	18,124	480.18
2008-11-07	57	60	55	58	17,117	480.18
2008-11-06	59	59	55	59	36,248	488.46
2008-11-05	57	60	57	59	32,220	488.46
2008-11-04	56	56	56	56	11,076	463.62
2008-10-31	54	56	54	54	27,186	447.06
2008-10-30	51	56	51	56	39,268	463.62
2008-10-29	51	54	51	52	37,255	430.50
2008-10-28	48	50	47	49	83,571	405.67
2008-10-27	49	50	48	49	63,433	405.67
2008-10-24	53	53	50	51	90,619	422.22
2008-10-23	52	53	51	53	41,282	438.78
2008-10-22	64	64	49	53	272,865	438.78
2008-10-21	61	61	61	61	11,076	505.01
2008-10-20	61	61	59	59	20,138	488.46
2008-10-17	65	65	60	60	16,110	496.73
2008-10-16	66	66	58	58	17,117	480.18
2008-10-15	72	72	62	62	41,282	513.29
2008-10-14	59	65	59	63	35,241	521.57
2008-10-10	54	55	53	55	95,654	455.34
2008-10-09	54	56	54	55	73,502	455.34
2008-10-08	55	56	54	55	247,693	455.34
2008-10-07	57	57	55	56	98,674	463.62
2008-10-06	61	61	58	58	109,750	480.18
2008-10-03	61	62	61	61	90,619	505.01
2008-10-02	63	63	61	61	33,227	505.01
2008-10-01	63	63	61	61	9,062	505.01
2008-09-30	61	62	61	61	53,365	505.01
2008-09-29	62	63	61	63	59,406	521.57
2008-09-26	68	68	62	63	71,489	521.57
2008-09-25	65	66	65	65	16,110	538.13
2008-09-24	66	67	66	66	4,028	546.41
2008-09-22	69	69	66	66	16,110	546.41
2008-09-19	66	66	65	66	25,172	546.41
2008-09-18	63	65	62	63	69,475	521.57
2008-09-17	70	70	70	70	44,303	579.52
2008-09-16	64	72	61	72	54,372	596.08
2008-09-12	66	74	66	72	18,124	596.08
2008-09-11	71	71	67	67	8,055	554.69
2008-09-10	70	74	70	72	25,172	596.08
2008-09-09	64	64	62	63	14,096	521.57
2008-09-08	63	65	63	63	16,110	521.57
2008-09-05	60	63	58	62	36,248	513.29
2008-09-04	67	68	61	61	53,365	505.01
2008-09-03	72	72	67	68	44,303	562.97
2008-09-02	75	75	72	73	27,186	604.36
2008-09-01	75	75	73	74	4,028	612.64
2008-08-29	73	74	73	74	18,124	612.64
2008-08-28	74	74	74	74	30,206	612.64
2008-08-27	74	75	74	74	11,076	612.64
2008-08-26	76	76	75	75	13,089	620.92
2008-08-25	74	75	74	75	10,069	620.92
2008-08-22	76	76	74	75	18,124	620.92
2008-08-21	74	79	74	79	27,186	654.03
2008-08-20	78	78	77	78	16,110	645.75
2008-08-19	82	82	77	77	17,117	637.48
2008-08-18	82	82	77	77	22,151	637.48
2008-08-15	82	83	79	79	25,172	654.03
2008-08-14	79	81	77	81	24,165	670.59
2008-08-13	80	81	79	79	20,138	654.03
2008-08-12	80	81	79	79	11,076	654.03
2008-08-11	84	84	80	80	23,158	662.31
2008-08-08	80	80	79	79	4,028	654.03
2008-08-07	82	82	81	81	6,041	670.59
2008-08-06	81	82	79	81	19,131	670.59
2008-08-05	82	82	80	80	12,083	662.31
2008-08-04	83	83	82	82	9,062	678.87
2008-08-01	84	84	82	82	10,069	678.87
2008-07-31	84	84	84	84	9,062	695.43
2008-07-30	81	84	81	84	9,062	695.43
2008-07-29	82	82	80	80	4,028	662.31
2008-07-28	82	82	81	81	7,048	670.59
2008-07-25	85	85	82	82	7,048	678.87
2008-07-24	82	84	82	84	18,124	695.43
2008-07-23	82	84	82	82	15,103	678.87
2008-07-22	84	84	81	81	12,083	670.59
2008-07-18	84	85	84	84	10,069	695.43
2008-07-17	86	87	84	84	24,165	695.43
2008-07-16	85	87	85	87	4,028	720.26
2008-07-15	89	89	88	89	24,165	736.82
2008-07-14	85	87	85	87	17,117	720.26
2008-07-11	85	85	82	85	10,069	703.71
2008-07-10	85	85	84	84	32,220	695.43
2008-07-09	86	86	85	85	11,076	703.71
2008-07-08	90	90	85	87	10,069	720.26
2008-07-07	89	89	89	89	4,028	736.82
2008-07-04	90	90	85	89	14,096	736.82
2008-07-03	88	88	84	86	25,172	711.99
2008-07-02	91	91	88	88	19,131	728.54
2008-07-01	91	91	90	90	2,014	745.10
2008-06-30	89	90	89	89	14,096	736.82
2008-06-27	89	92	89	89	38,261	736.82
2008-06-26	91	92	91	92	15,103	761.66
2008-06-25	92	92	91	91	25,172	753.38
2008-06-24	95	97	95	95	24,165	786.50
2008-06-23	91	96	90	94	33,227	778.22
2008-06-20	96	97	92	95	31,213	786.50
2008-06-19	95	95	93	95	23,158	786.50
2008-06-18	96	96	94	96	15,103	794.77
2008-06-17	96	96	93	93	19,131	769.94
2008-06-16	97	98	96	97	38,261	803.05
2008-06-13	98	98	97	97	75,516	803.05
2008-06-12	98	99	98	98	13,089	811.33
2008-06-11	99	99	97	99	26,179	819.61
2008-06-10	103	103	100	100	29,200	827.89
2008-06-09	101	103	99	103	50,344	852.73
2008-06-06	102	104	101	102	63,433	844.45
2008-06-05	101	102	100	100	32,220	827.89
2008-06-04	98	101	98	101	16,110	836.17
2008-06-03	102	102	99	99	19,131	819.61
2008-06-02	102	104	99	101	44,303	836.17
2008-05-30	98	101	97	100	41,282	827.89
2008-05-29	99	100	97	97	34,234	803.05
2008-05-28	103	104	100	100	33,227	827.89
2008-05-27	102	104	101	104	24,165	861.01
2008-05-26	105	105	102	102	56,385	844.45
2008-05-23	101	105	100	103	124,853	852.73
2008-05-22	98	101	97	101	92,633	836.17
2008-05-21	97	98	97	97	28,193	803.05
2008-05-20	97	99	96	96	53,365	794.77
2008-05-19	94	96	94	96	36,248	794.77
2008-05-16	94	95	93	93	33,227	769.94
2008-05-15	95	95	93	93	47,323	769.94
2008-05-14	93	95	92	95	33,227	786.50
2008-05-13	94	94	93	93	21,144	769.94
2008-05-12	93	94	92	94	16,110	778.22
2008-05-09	91	94	91	92	26,179	761.66
2008-05-08	92	93	90	90	15,103	745.10
2008-05-07	94	94	92	92	38,261	761.66
2008-05-02	93	93	91	92	46,317	761.66
2008-05-01	92	92	89	91	34,234	753.38
2008-04-30	92	93	89	92	30,206	761.66
2008-04-28	91	92	91	91	13,089	753.38
2008-04-25	91	97	89	90	101,695	745.10
2008-04-24	88	89	88	89	13,089	736.82
2008-04-23	86	88	86	88	16,110	728.54
2008-04-22	87	87	87	87	12,083	720.26
2008-04-21	87	87	86	86	47,323	711.99
2008-04-18	86	88	85	87	26,179	720.26
2008-04-17	88	89	86	86	39,268	711.99
2008-04-16	90	91	87	87	37,255	720.26
2008-04-15	89	90	88	88	59,406	728.54
2008-04-14	87	88	84	88	58,399	728.54
2008-04-11	91	93	89	89	55,378	736.82
2008-04-10	86	90	86	90	92,633	745.10
2008-04-09	84	87	84	87	63,433	720.26
2008-04-08	85	86	84	86	19,131	711.99
2008-04-07	85	86	84	86	19,131	711.99
2008-04-04	86	86	84	85	28,193	703.71
2008-04-03	86	87	85	87	15,103	720.26
2008-04-02	88	88	84	84	42,289	695.43
2008-04-01	88	88	85	85	12,083	703.71
2008-03-31	88	88	86	88	10,069	728.54
2008-03-28	86	88	86	86	6,041	711.99
2008-03-27	86	88	86	87	39,268	720.26
2008-03-26	87	87	84	84	40,275	695.43
2008-03-25	86	88	85	85	24,165	703.71
2008-03-24	88	88	84	86	17,117	711.99
2008-03-21	83	89	83	86	71,489	711.99
2008-03-19	89	89	84	85	42,289	703.71
2008-03-18	86	86	82	84	18,124	695.43
2008-03-17	88	88	79	86	52,358	711.99
2008-03-14	90	94	89	90	42,289	745.10
2008-03-13	92	92	88	89	28,193	736.82
2008-03-12	94	94	90	91	18,124	753.38
2008-03-11	94	94	91	93	13,089	769.94
2008-03-10	96	98	93	94	67,461	778.22
2008-03-07	95	98	93	95	59,406	786.50
2008-03-06	95	99	93	98	86,592	811.33
2008-03-05	95	96	92	94	100,688	778.22
2008-03-04	90	93	87	91	106,729	753.38
2008-03-03	90	92	88	90	59,406	745.10
2008-02-29	92	93	90	92	106,729	761.66
2008-02-28	87	107	87	94	1,307,938	778.22
2008-02-27	87	87	85	86	81,557	711.99
2008-02-26	97	97	85	87	237,624	720.26
2008-02-25	101	101	92	94	307,099	778.22
2008-02-22	83	111	82	103	1,321,028	852.73
2008-02-21	83	83	80	82	17,117	678.87
2008-02-20	81	81	80	80	19,131	662.31
2008-02-19	83	83	80	80	29,200	662.31
2008-02-18	83	83	81	81	12,083	670.59
2008-02-15	84	84	80	80	47,323	662.31
2008-02-14	78	82	78	82	32,220	678.87
2008-02-13	79	81	79	80	40,275	662.31
2008-02-12	81	81	79	79	12,083	654.03
2008-02-08	80	81	79	80	32,220	662.31
2008-02-07	81	81	80	81	7,048	670.59
2008-02-06	81	84	81	81	32,220	670.59
2008-02-05	80	82	80	81	20,138	670.59
2008-02-04	83	83	80	82	19,131	678.87
2008-02-01	82	82	81	81	22,151	670.59
2008-01-31	82	83	82	82	17,117	678.87
2008-01-30	82	85	82	82	47,323	678.87
2008-01-29	81	83	81	82	16,110	678.87
2008-01-28	80	81	78	81	34,234	670.59
2008-01-25	79	82	79	82	52,358	678.87
2008-01-24	79	79	76	78	37,255	645.75
2008-01-23	77	78	76	76	84,578	629.20
2008-01-22	77	80	76	76	39,268	629.20
2008-01-21	79	80	79	80	29,200	662.31
2008-01-18	77	79	77	79	39,268	654.03
2008-01-17	80	80	77	77	59,406	637.48
2008-01-16	78	81	77	77	142,977	637.48
2008-01-15	89	89	78	79	175,197	654.03
2008-01-11	90	90	88	89	75,516	736.82
2008-01-10	92	93	89	89	57,392	736.82
2008-01-09	91	91	90	91	52,358	753.38
2008-01-08	91	92	91	92	44,303	761.66
2008-01-07	92	92	91	91	50,344	753.38
2008-01-04	97	98	94	94	10,069	778.22

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

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30