7992 セーラー万年筆(株) の時系列データ [2010年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2010-12-30	52	53	52	52	28,193	430.50
2010-12-29	53	53	52	52	58,399	430.50
2010-12-28	52	53	52	53	59,406	438.78
2010-12-27	53	53	51	52	87,599	430.50
2010-12-24	53	53	52	52	86,592	430.50
2010-12-22	53	53	52	53	102,702	438.78
2010-12-21	52	53	51	53	207,417	438.78
2010-12-20	57	57	52	52	659,507	430.50
2010-12-17	59	59	56	57	198,356	471.90
2010-12-16	57	60	57	59	409,800	488.46
2010-12-15	58	58	56	57	337,305	471.90
2010-12-14	56	58	56	58	374,560	480.18
2010-12-13	56	57	55	56	93,640	463.62
2010-12-10	56	57	55	56	64,440	463.62
2010-12-09	56	56	55	56	108,743	463.62
2010-12-08	58	58	54	56	310,119	463.62
2010-12-07	59	59	57	58	127,874	480.18
2010-12-06	58	59	57	58	239,638	480.18
2010-12-03	61	61	59	60	128,881	496.73
2010-12-02	63	64	60	62	202,383	513.29
2010-12-01	63	65	62	63	397,718	521.57
2010-11-30	64	66	61	66	312,133	546.41
2010-11-29	65	67	63	64	334,284	529.85
2010-11-26	62	86	60	69	1,919,115	571.24
2010-11-25	54	61	53	58	621,245	480.18
2010-11-24	52	52	50	51	15,103	422.22
2010-11-22	51	51	50	51	13,089	422.22
2010-11-19	53	53	50	50	51,351	413.95
2010-11-18	50	52	50	51	24,165	422.22
2010-11-17	51	51	50	50	25,172	413.95
2010-11-16	51	51	49	49	22,151	405.67
2010-11-15	51	51	49	50	34,234	413.95
2010-11-12	52	52	50	51	40,275	422.22
2010-11-11	50	51	50	51	15,103	422.22
2010-11-10	54	54	50	51	96,661	422.22
2010-11-09	50	55	49	51	328,243	422.22
2010-11-08	44	49	44	45	77,530	372.55
2010-11-05	41	44	40	43	41,282	355.99
2010-11-04	40	44	39	40	73,502	331.16
2010-11-02	41	41	38	39	66,454	322.88
2010-11-01	43	43	40	41	50,344	339.44
2010-10-29	45	45	44	44	19,131	364.27
2010-10-28	45	46	45	46	13,089	380.83
2010-10-27	44	45	44	45	30,206	372.55
2010-10-26	44	44	42	43	52,358	355.99
2010-10-25	43	44	42	44	43,296	364.27
2010-10-22	46	46	43	43	96,661	355.99
2010-10-21	46	46	45	46	33,227	380.83
2010-10-20	47	47	46	46	4,028	380.83
2010-10-19	47	47	46	47	17,117	389.11
2010-10-18	47	48	47	48	19,131	397.39
2010-10-15	48	49	48	49	54,372	405.67
2010-10-14	48	49	48	49	28,193	405.67
2010-10-13	50	50	49	49	151,032	405.67
2010-10-12	51	51	49	50	31,213	413.95
2010-10-08	49	50	49	49	6,041	405.67
2010-10-07	50	50	49	49	9,062	405.67
2010-10-06	46	51	46	48	71,489	397.39
2010-10-05	47	48	45	45	117,805	372.55
2010-10-04	46	48	45	48	64,440	397.39
2010-10-01	50	50	48	48	66,454	397.39
2010-09-30	50	51	50	50	29,200	413.95
2010-09-29	52	52	50	50	95,654	413.95
2010-09-28	51	52	50	51	51,351	422.22
2010-09-27	52	54	52	52	52,358	430.50
2010-09-24	51	54	51	52	76,523	430.50
2010-09-22	57	57	54	56	17,117	463.62
2010-09-21	55	56	55	55	27,186	455.34
2010-09-17	56	57	55	57	9,062	471.90
2010-09-16	57	57	55	56	27,186	463.62
2010-09-15	58	58	56	58	36,248	480.18
2010-09-14	57	57	56	57	19,131	471.90
2010-09-13	55	56	54	56	31,213	463.62
2010-09-10	54	54	53	53	30,206	438.78
2010-09-09	53	54	53	54	18,124	447.06
2010-09-08	52	53	52	53	23,158	438.78
2010-09-07	55	55	54	54	26,179	447.06
2010-09-06	55	55	52	54	40,275	447.06
2010-09-03	52	54	52	54	51,351	447.06
2010-09-02	53	59	52	53	99,681	438.78
2010-09-01	51	53	51	52	40,275	430.50
2010-08-31	53	53	50	51	34,234	422.22
2010-08-30	53	55	53	54	17,117	447.06
2010-08-27	53	53	51	53	22,151	438.78
2010-08-26	52	53	52	53	23,158	438.78
2010-08-25	53	53	50	52	70,482	430.50
2010-08-24	56	56	51	55	104,716	455.34
2010-08-23	55	56	54	54	43,296	447.06
2010-08-20	57	57	55	55	21,144	455.34
2010-08-19	57	57	56	56	21,144	463.62
2010-08-18	57	57	56	57	32,220	471.90
2010-08-17	59	60	58	58	18,124	480.18
2010-08-16	64	64	58	59	35,241	488.46
2010-08-13	55	59	55	59	43,296	488.46
2010-08-12	60	60	54	56	94,647	463.62
2010-08-11	61	61	60	60	6,041	496.73
2010-08-10	60	61	59	61	13,089	505.01
2010-08-09	59	59	58	59	11,076	488.46
2010-08-06	59	62	59	59	21,144	488.46
2010-08-05	60	61	59	59	37,255	488.46
2010-08-04	61	61	60	60	30,206	496.73
2010-08-03	62	63	62	62	18,124	513.29
2010-08-02	63	63	61	62	68,468	513.29
2010-07-30	64	64	62	63	45,310	521.57
2010-07-29	66	66	65	65	8,055	538.13
2010-07-28	66	66	65	66	21,144	546.41
2010-07-27	65	68	62	68	95,654	562.97
2010-07-26	68	68	64	65	23,158	538.13
2010-07-23	65	67	65	67	27,186	554.69
2010-07-22	68	68	66	67	15,103	554.69
2010-07-21	68	68	67	68	6,041	562.97
2010-07-20	67	68	67	68	31,213	562.97
2010-07-16	69	69	67	69	30,206	571.24
2010-07-15	68	69	68	69	35,241	571.24
2010-07-14	68	70	68	69	21,144	571.24
2010-07-13	69	69	67	68	17,117	562.97
2010-07-12	69	69	67	69	18,124	571.24
2010-07-09	70	70	68	69	15,103	571.24
2010-07-08	69	71	68	70	43,296	579.52
2010-07-07	68	71	68	70	37,255	579.52
2010-07-06	68	70	68	68	29,200	562.97
2010-07-05	70	71	70	71	3,021	587.80
2010-07-02	70	70	69	70	33,227	579.52
2010-07-01	68	70	68	70	8,055	579.52
2010-06-30	65	70	65	70	27,186	579.52
2010-06-29	68	69	66	68	68,468	562.97
2010-06-28	70	70	67	69	72,495	571.24
2010-06-25	72	72	70	70	34,234	579.52
2010-06-24	72	73	71	73	38,261	604.36
2010-06-23	73	73	72	73	85,585	604.36
2010-06-22	74	74	74	74	21,144	612.64
2010-06-21	74	74	74	74	21,144	612.64
2010-06-18	74	74	73	73	40,275	604.36
2010-06-17	76	76	73	74	135,929	612.64
2010-06-16	78	78	75	75	67,461	620.92
2010-06-15	77	78	75	76	52,358	629.20
2010-06-14	74	78	74	77	97,667	637.48
2010-06-11	74	75	74	74	37,255	612.64
2010-06-10	74	74	73	74	14,096	612.64
2010-06-09	74	74	73	73	30,206	604.36
2010-06-08	72	74	70	74	83,571	612.64
2010-06-07	72	74	71	73	100,688	604.36
2010-06-04	79	80	75	75	121,833	620.92
2010-06-03	78	83	77	77	197,349	637.48
2010-06-02	71	79	70	75	266,823	620.92
2010-06-01	71	71	69	70	22,151	579.52
2010-05-31	70	70	69	69	15,103	571.24
2010-05-28	72	72	69	69	44,303	571.24
2010-05-27	66	72	66	72	21,144	596.08
2010-05-26	68	68	66	67	39,268	554.69
2010-05-25	67	68	66	68	30,206	562.97
2010-05-24	70	70	67	68	46,317	562.97
2010-05-21	66	68	65	66	95,654	546.41
2010-05-20	67	68	67	68	23,158	562.97
2010-05-19	66	68	66	68	47,323	562.97
2010-05-18	67	69	66	67	77,530	554.69
2010-05-17	74	74	66	69	147,005	571.24
2010-05-14	77	77	74	74	98,674	612.64
2010-05-13	69	74	69	74	54,372	612.64
2010-05-12	69	70	68	68	80,550	562.97
2010-05-11	74	74	70	70	87,599	579.52
2010-05-10	74	74	72	74	51,351	612.64
2010-05-07	71	74	67	72	188,287	596.08
2010-05-06	77	78	74	75	122,839	620.92
2010-04-30	81	81	78	78	78,537	645.75
2010-04-28	81	81	78	81	71,489	670.59
2010-04-27	83	83	76	82	318,174	678.87
2010-04-26	86	86	82	83	276,892	687.15
2010-04-23	87	88	86	86	65,447	711.99
2010-04-22	89	89	85	89	96,661	736.82
2010-04-21	86	89	84	89	125,860	736.82
2010-04-20	86	89	85	86	136,936	711.99
2010-04-19	88	92	87	88	298,037	728.54
2010-04-16	99	99	91	93	378,587	769.94
2010-04-15	91	101	91	99	1,141,803	819.61
2010-04-14	83	88	81	87	392,683	720.26
2010-04-13	81	84	73	78	740,057	645.75
2010-04-12	71	76	71	76	297,030	629.20
2010-04-09	70	71	69	70	119,819	579.52
2010-04-08	68	73	68	69	400,739	571.24
2010-04-07	65	66	65	65	96,661	538.13
2010-04-06	68	68	63	64	115,791	529.85
2010-04-05	63	68	63	68	160,094	562.97
2010-04-02	63	64	61	64	97,667	529.85
2010-04-01	65	65	61	65	183,252	538.13
2010-03-31	60	65	60	63	171,170	521.57
2010-03-30	60	63	60	62	90,619	513.29
2010-03-29	59	60	57	59	81,557	488.46
2010-03-26	58	59	56	58	70,482	480.18
2010-03-25	56	59	56	56	62,427	463.62
2010-03-24	62	62	56	56	395,704	463.62
2010-03-23	55	64	55	62	1,697,601	513.29
2010-03-19	53	53	52	52	33,227	430.50
2010-03-18	53	53	52	52	26,179	430.50
2010-03-17	53	54	52	53	43,296	438.78
2010-03-16	53	54	52	53	91,626	438.78
2010-03-15	53	53	52	52	44,303	430.50
2010-03-12	53	53	51	53	38,261	438.78
2010-03-11	52	52	52	52	29,200	430.50
2010-03-10	53	53	52	53	38,261	438.78
2010-03-09	53	53	52	52	66,454	430.50
2010-03-08	53	54	52	54	177,211	447.06
2010-03-05	55	55	54	55	14,096	455.34
2010-03-04	54	55	54	54	28,193	447.06
2010-03-03	54	55	54	55	34,234	455.34
2010-03-02	55	55	54	54	33,227	447.06
2010-03-01	56	56	54	55	40,275	455.34
2010-02-26	57	57	56	56	37,255	463.62
2010-02-25	56	57	56	57	34,234	471.90
2010-02-24	57	57	57	57	5,034	471.90
2010-02-23	58	58	57	57	42,289	471.90
2010-02-22	58	58	57	58	16,110	480.18
2010-02-19	59	59	56	57	24,165	471.90
2010-02-18	58	58	57	58	10,069	480.18
2010-02-17	57	58	57	57	36,248	471.90
2010-02-16	59	59	57	58	23,158	480.18
2010-02-15	60	60	58	58	80,550	480.18
2010-02-12	56	58	56	58	31,213	480.18
2010-02-10	57	59	56	56	49,337	463.62
2010-02-09	58	58	56	56	50,344	463.62
2010-02-08	56	60	56	58	86,592	480.18
2010-02-05	55	57	55	57	62,427	471.90
2010-02-04	58	58	56	57	67,461	471.90
2010-02-03	56	58	56	57	48,330	471.90
2010-02-02	56	58	56	56	43,296	463.62
2010-02-01	59	59	56	56	42,289	463.62
2010-01-29	58	61	57	58	96,661	480.18
2010-01-28	58	59	58	59	27,186	488.46
2010-01-27	57	58	56	58	15,103	480.18
2010-01-26	59	59	57	58	8,055	480.18
2010-01-25	56	59	56	58	19,131	480.18
2010-01-22	60	60	58	58	14,096	480.18
2010-01-21	59	60	59	59	17,117	488.46
2010-01-20	59	60	59	60	24,165	496.73
2010-01-19	59	60	56	59	76,523	488.46
2010-01-18	58	60	57	60	82,564	496.73
2010-01-15	59	60	59	59	44,303	488.46
2010-01-14	59	59	58	59	63,433	488.46
2010-01-13	57	59	57	59	33,227	488.46
2010-01-12	58	58	56	57	55,378	471.90
2010-01-08	57	57	56	57	21,144	471.90
2010-01-07	56	57	56	56	20,138	463.62
2010-01-06	55	57	55	56	41,282	463.62
2010-01-05	57	57	54	55	39,268	455.34
2010-01-04	57	57	55	55	27,186	455.34

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