7992 セーラー万年筆(株) の時系列データ [2009年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2009-12-30	58	58	56	57	14,096	471.90
2009-12-29	57	58	56	57	19,131	471.90
2009-12-28	57	59	57	57	60,413	471.90
2009-12-25	56	58	55	58	61,420	480.18
2009-12-24	55	56	54	55	33,227	455.34
2009-12-22	56	57	55	55	58,399	455.34
2009-12-21	55	56	55	55	22,151	455.34
2009-12-18	54	60	54	56	118,812	463.62
2009-12-17	55	55	53	53	23,158	438.78
2009-12-16	56	57	55	55	19,131	455.34
2009-12-15	54	57	54	56	64,440	463.62
2009-12-14	57	57	55	56	69,475	463.62
2009-12-11	59	59	55	57	92,633	471.90
2009-12-10	58	60	56	58	108,743	480.18
2009-12-09	60	61	58	60	164,122	496.73
2009-12-08	70	74	60	64	1,061,252	529.85
2009-12-07	53	54	52	54	21,144	447.06
2009-12-04	55	55	52	54	25,172	447.06
2009-12-03	52	53	51	53	24,165	438.78
2009-12-02	53	53	52	52	7,048	430.50
2009-12-01	52	52	50	51	23,158	422.22
2009-11-30	50	52	50	51	12,083	422.22
2009-11-27	51	51	49	49	26,179	405.67
2009-11-26	51	54	48	51	55,378	422.22
2009-11-25	50	50	47	47	21,144	389.11
2009-11-24	50	50	48	50	14,096	413.95
2009-11-20	44	49	44	49	18,124	405.67
2009-11-19	47	47	43	45	34,234	372.55
2009-11-18	49	49	47	47	25,172	389.11
2009-11-17	49	50	49	49	38,261	405.67
2009-11-16	54	55	50	50	116,798	413.95
2009-11-13	54	56	51	51	78,537	422.22
2009-11-12	54	55	53	55	23,158	455.34
2009-11-11	54	54	54	54	2,014	447.06
2009-11-10	55	55	54	54	31,213	447.06
2009-11-09	54	55	54	54	17,117	447.06
2009-11-06	55	58	54	55	47,323	455.34
2009-11-05	53	55	53	53	25,172	438.78
2009-11-04	57	57	54	55	12,083	455.34
2009-11-02	57	57	56	56	24,165	463.62
2009-10-30	58	58	57	58	9,062	480.18
2009-10-29	59	59	57	57	24,165	471.90
2009-10-28	59	60	59	59	25,172	488.46
2009-10-27	60	61	60	60	28,193	496.73
2009-10-26	62	62	60	62	29,200	513.29
2009-10-23	61	63	61	63	37,255	521.57
2009-10-22	61	61	61	61	12,083	505.01
2009-10-21	60	60	58	60	24,165	496.73
2009-10-20	60	66	59	61	80,550	505.01
2009-10-19	58	58	58	58	5,034	480.18
2009-10-16	62	63	57	59	54,372	488.46
2009-10-15	63	63	60	60	42,289	496.73
2009-10-14	60	61	59	61	22,151	505.01
2009-10-13	60	60	58	60	13,089	496.73
2009-10-09	56	58	56	58	13,089	480.18
2009-10-08	58	58	53	56	24,165	463.62
2009-10-07	56	56	56	56	6,041	463.62
2009-10-06	51	57	51	52	27,186	430.50
2009-10-05	53	53	50	50	18,124	413.95
2009-10-02	55	55	50	52	70,482	430.50
2009-10-01	55	57	55	56	18,124	463.62
2009-09-30	55	57	55	56	7,048	463.62
2009-09-29	60	60	58	58	18,124	480.18
2009-09-28	60	60	56	57	20,138	471.90
2009-09-25	60	62	60	60	35,241	496.73
2009-09-24	60	62	60	62	12,083	513.29
2009-09-18	64	64	60	62	111,764	513.29
2009-09-17	64	66	64	66	10,069	546.41
2009-09-16	65	65	63	63	44,303	521.57
2009-09-15	67	67	65	66	50,344	546.41
2009-09-14	67	67	64	65	80,550	538.13
2009-09-11	67	68	66	66	43,296	546.41
2009-09-10	69	69	67	68	33,227	562.97
2009-09-09	68	69	68	68	13,089	562.97
2009-09-08	67	70	66	70	34,234	579.52
2009-09-07	67	68	66	66	24,165	546.41
2009-09-04	69	69	66	67	64,440	554.69
2009-09-03	69	70	68	70	24,165	579.52
2009-09-02	70	70	69	70	18,124	579.52
2009-09-01	69	71	68	71	133,915	587.80
2009-08-31	75	77	67	71	247,693	587.80
2009-08-28	76	76	74	74	42,289	612.64
2009-08-27	72	75	72	74	103,709	612.64
2009-08-26	73	74	71	74	23,158	612.64
2009-08-25	71	72	70	72	17,117	596.08
2009-08-24	71	71	70	71	62,427	587.80
2009-08-21	71	72	70	71	23,158	587.80
2009-08-20	72	72	71	71	18,124	587.80
2009-08-19	72	72	71	71	18,124	587.80
2009-08-18	74	74	72	72	54,372	596.08
2009-08-17	73	74	73	74	35,241	612.64
2009-08-14	70	74	70	73	63,433	604.36
2009-08-13	71	71	70	70	4,028	579.52
2009-08-12	71	72	71	71	20,138	587.80
2009-08-11	71	73	71	71	8,055	587.80
2009-08-10	71	71	69	71	18,124	587.80
2009-08-07	71	73	70	70	68,468	579.52
2009-08-06	68	74	68	71	301,057	587.80
2009-08-05	72	72	68	68	56,385	562.97
2009-08-04	69	73	69	73	76,523	604.36
2009-08-03	70	71	70	70	16,110	579.52
2009-07-31	70	70	69	69	30,206	571.24
2009-07-30	69	70	67	68	34,234	562.97
2009-07-29	69	70	69	69	11,076	571.24
2009-07-28	70	71	69	71	18,124	587.80
2009-07-27	71	72	70	71	15,103	587.80
2009-07-24	71	71	69	71	28,193	587.80
2009-07-23	70	70	70	70	3,021	579.52
2009-07-22	70	70	68	68	9,062	562.97
2009-07-21	69	70	66	70	34,234	579.52
2009-07-17	71	71	67	69	14,096	571.24
2009-07-16	67	70	64	68	37,255	562.97
2009-07-15	68	68	63	66	52,358	546.41
2009-07-14	64	66	63	66	46,317	546.41
2009-07-13	67	67	60	60	170,163	496.73
2009-07-10	72	73	67	68	85,585	562.97
2009-07-09	71	72	70	71	74,509	587.80
2009-07-08	74	74	71	72	107,736	596.08
2009-07-07	72	85	71	74	1,054,204	612.64
2009-07-06	75	75	71	72	61,420	596.08
2009-07-03	74	75	74	74	42,289	612.64
2009-07-02	76	76	74	74	60,413	612.64
2009-07-01	73	75	73	74	41,282	612.64
2009-06-30	74	74	73	73	31,213	604.36
2009-06-29	76	76	73	73	39,268	604.36
2009-06-26	74	77	73	74	51,351	612.64
2009-06-25	74	74	73	73	38,261	604.36
2009-06-24	71	78	71	72	154,053	596.08
2009-06-23	72	72	69	69	40,275	571.24
2009-06-22	71	72	68	71	140,963	587.80
2009-06-19	73	73	72	73	31,213	604.36
2009-06-18	73	74	73	73	18,124	604.36
2009-06-17	73	73	71	72	58,399	596.08
2009-06-16	74	74	72	73	36,248	604.36
2009-06-15	73	74	73	74	101,695	612.64
2009-06-12	74	74	73	74	74,509	612.64
2009-06-11	76	76	73	74	109,750	612.64
2009-06-10	76	77	72	74	354,422	612.64
2009-06-09	65	90	65	79	1,800,303	654.03
2009-06-08	64	65	64	65	29,200	538.13
2009-06-05	63	64	63	63	53,365	521.57
2009-06-04	62	63	62	63	7,048	521.57
2009-06-03	63	64	62	62	28,193	513.29
2009-06-02	63	65	62	62	48,330	513.29
2009-06-01	62	62	60	61	24,165	505.01
2009-05-29	58	62	58	62	91,626	513.29
2009-05-28	57	58	57	58	7,048	480.18
2009-05-27	57	58	56	57	26,179	471.90
2009-05-26	59	59	55	56	182,245	463.62
2009-05-25	58	60	57	59	92,633	488.46
2009-05-22	61	62	60	60	20,138	496.73
2009-05-21	61	61	60	61	28,193	505.01
2009-05-20	61	63	61	61	28,193	505.01
2009-05-19	65	65	61	61	67,461	505.01
2009-05-18	60	62	59	62	44,303	513.29
2009-05-15	63	63	61	61	42,289	505.01
2009-05-14	65	65	62	64	57,392	529.85
2009-05-13	61	64	60	61	226,548	505.01
2009-05-12	59	60	58	60	10,069	496.73
2009-05-11	60	60	59	59	49,337	488.46
2009-05-08	59	60	57	60	55,378	496.73
2009-05-07	58	58	56	58	36,248	480.18
2009-05-01	58	58	55	57	53,365	471.90
2009-04-30	57	58	56	56	14,096	463.62
2009-04-28	60	60	56	56	50,344	463.62
2009-04-27	61	61	58	60	8,055	496.73
2009-04-24	59	60	58	59	32,220	488.46
2009-04-23	58	58	56	58	30,206	480.18
2009-04-22	59	59	56	58	58,399	480.18
2009-04-21	59	60	59	60	29,200	496.73
2009-04-20	61	61	59	60	57,392	496.73
2009-04-17	64	65	60	61	84,578	505.01
2009-04-16	65	65	60	63	97,667	521.57
2009-04-15	60	65	59	61	281,927	505.01
2009-04-14	54	58	53	58	124,853	480.18
2009-04-13	52	53	52	53	37,255	438.78
2009-04-10	54	54	53	53	20,138	438.78
2009-04-09	53	54	52	54	66,454	447.06
2009-04-08	52	53	51	52	81,557	430.50
2009-04-07	55	57	54	54	126,867	447.06
2009-04-06	51	54	50	54	201,376	447.06
2009-04-03	50	50	48	50	131,901	413.95
2009-04-02	47	49	47	48	84,578	397.39
2009-04-01	48	48	46	48	50,344	397.39
2009-03-31	48	48	46	46	50,344	380.83
2009-03-30	49	49	47	47	102,702	389.11
2009-03-27	49	50	48	48	101,695	397.39
2009-03-26	48	49	47	49	65,447	405.67
2009-03-25	46	48	46	46	105,722	380.83
2009-03-24	47	52	45	46	379,594	380.83
2009-03-23	46	47	45	46	127,874	380.83
2009-03-19	51	51	47	47	116,798	389.11
2009-03-18	49	52	48	51	99,681	422.22
2009-03-17	49	51	48	48	102,702	397.39
2009-03-16	51	53	48	48	341,333	397.39
2009-03-13	43	62	42	51	2,095,319	422.22
2009-03-12	43	43	41	42	60,413	347.71
2009-03-11	43	43	42	42	34,234	347.71
2009-03-10	45	45	42	42	33,227	347.71
2009-03-09	46	46	44	44	51,351	364.27
2009-03-06	43	45	42	45	89,612	372.55
2009-03-05	46	47	44	44	102,702	364.27
2009-03-04	47	48	45	46	96,661	380.83
2009-03-03	49	49	43	48	160,094	397.39
2009-03-02	47	50	46	50	139,956	413.95
2009-02-27	50	51	46	50	221,514	413.95
2009-02-26	65	69	48	51	1,674,443	422.22
2009-02-25	33	60	33	60	2,479,947	496.73
2009-02-24	29	30	28	30	36,248	248.37
2009-02-23	29	30	29	30	64,440	248.37
2009-02-20	34	35	32	32	43,296	264.93
2009-02-19	34	35	33	34	12,083	281.48
2009-02-18	35	35	33	35	54,372	289.76
2009-02-17	39	39	36	37	41,282	306.32
2009-02-16	41	41	39	39	33,227	322.88
2009-02-13	38	41	37	38	21,144	314.60
2009-02-12	38	40	38	38	11,076	314.60
2009-02-10	39	40	36	40	67,461	331.16
2009-02-09	40	41	39	39	35,241	322.88
2009-02-06	41	41	40	41	21,144	339.44
2009-02-05	40	41	40	41	12,083	339.44
2009-02-04	42	42	40	40	14,096	331.16
2009-02-03	41	42	41	41	8,055	339.44
2009-02-02	41	41	41	41	4,028	339.44
2009-01-30	43	43	41	41	7,048	339.44
2009-01-29	43	44	42	42	17,117	347.71
2009-01-28	43	44	42	44	33,227	364.27
2009-01-27	44	44	44	44	3,021	364.27
2009-01-26	46	46	43	43	15,103	355.99
2009-01-23	44	44	43	43	15,103	355.99
2009-01-22	45	45	43	45	17,117	372.55
2009-01-21	44	44	44	44	2,014	364.27
2009-01-20	46	46	45	45	14,096	372.55
2009-01-19	46	47	45	47	11,076	389.11
2009-01-16	45	46	45	46	14,096	380.83
2009-01-15	48	48	44	44	79,544	364.27
2009-01-14	46	48	45	45	46,317	372.55
2009-01-13	45	49	45	47	40,275	389.11
2009-01-09	43	44	43	43	7,048	355.99
2009-01-08	44	46	43	44	13,089	364.27
2009-01-07	45	46	44	45	30,206	372.55
2009-01-06	46	46	43	44	8,055	364.27
2009-01-05	46	46	45	45	7,048	372.55

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