1. HOME >
  2. 株価時系列 >
  3. 7992 >
  4. 2011年

7992 セーラー万年筆(株) の時系列データ [2011年度]

日付始値高値安値終値出来高調整後終値
2011-12-303435343497,667281.48
2011-12-2935353434296,023281.48
2011-12-2834373334973,654281.48
2011-12-2734353333281,927273.20
2011-12-26383834341,610,002281.48
2011-12-22384836394,498,743322.88
2011-12-213234323372,495273.20
2011-12-203233313293,640264.93
2011-12-1934343232117,805264.93
2011-12-163435343423,158281.48
2011-12-153636343481,557281.48
2011-12-143535353543,296289.76
2011-12-1336363435116,798289.76
2011-12-123636363649,337298.04
2011-12-0936363536197,349298.04
2011-12-083536343688,606298.04
2011-12-073436343592,633289.76
2011-12-0636363535119,819289.76
2011-12-0536383636160,094298.04
2011-12-0233373335311,126289.76
2011-12-0133353235129,888289.76
2011-11-3030323032111,764264.93
2011-11-293031303051,351248.37
2011-11-282930293090,619248.37
2011-11-253030292945,310240.09
2011-11-2429302930209,431248.37
2011-11-2230312930136,936248.37
2011-11-213031303083,571248.37
2011-11-183031303158,399256.65
2011-11-1731313030113,778248.37
2011-11-163232313245,310264.93
2011-11-153333323381,557273.20
2011-11-143233323219,131264.93
2011-11-1133333232122,839264.93
2011-11-1033333132154,053264.93
2011-11-093434333427,186281.48
2011-11-0836363334262,796281.48
2011-11-073536353540,275289.76
2011-11-043636353564,440289.76
2011-11-0235363536155,060298.04
2011-11-0136363536151,032298.04
2011-10-313838373757,392306.32
2011-10-283838373749,337306.32
2011-10-273738373820,138314.60
2011-10-263737353775,516306.32
2011-10-253637363697,667298.04
2011-10-2438383536268,837298.04
2011-10-2138383738170,163314.60
2011-10-203939383944,303322.88
2011-10-193939383833,227314.60
2011-10-183839373968,468322.88
2011-10-1738403738188,287314.60
2011-10-1439393737203,390306.32
2011-10-1338413841180,232339.44
2011-10-123738373722,151306.32
2011-10-113737373731,213306.32
2011-10-073636353666,454298.04
2011-10-063636353558,399289.76
2011-10-053637363657,392298.04
2011-10-043537353727,186306.32
2011-10-033636363655,378298.04
2011-09-3037383636168,149298.04
2011-09-2938383737106,729306.32
2011-09-283537353767,461306.32
2011-09-273636353590,619289.76
2011-09-2638383536229,569298.04
2011-09-2239393838102,702314.60
2011-09-214040393917,117322.88
2011-09-2041413940218,493331.16
2011-09-164041404138,261339.44
2011-09-154242404056,385331.16
2011-09-144141404023,158331.16
2011-09-134142404150,344339.44
2011-09-124141404065,447331.16
2011-09-094142404265,447347.71
2011-09-084141414136,248339.44
2011-09-074142404190,619339.44
2011-09-0642424040136,936331.16
2011-09-054242424249,337347.71
2011-09-0243444243187,280355.99
2011-09-0143434141188,287339.44
2011-08-314243414372,495355.99
2011-08-3042434142184,259347.71
2011-08-294242414157,392339.44
2011-08-264242414192,633339.44
2011-08-2541424142154,053347.71
2011-08-244242414143,296339.44
2011-08-2342424141122,839339.44
2011-08-2241454043622,252355.99
2011-08-1941424040172,177331.16
2011-08-1843444242367,511347.71
2011-08-1744454344227,555364.27
2011-08-1643464343339,319355.99
2011-08-1544454343160,094355.99
2011-08-1244444344219,500364.27
2011-08-1143454344109,750364.27
2011-08-1047474545356,436372.55
2011-08-0945474247500,420389.11
2011-08-0848504545762,209372.55
2011-08-05465145472,888,741389.11
2011-08-044243424336,248355.99
2011-08-034343424229,200347.71
2011-08-024344424493,640364.27
2011-08-0144444343116,798355.99
2011-07-294445444418,124364.27
2011-07-284445444445,310364.27
2011-07-27454545451,007372.55
2011-07-264545444472,495364.27
2011-07-2545464545134,922372.55
2011-07-224646454543,296372.55
2011-07-214646454596,661372.55
2011-07-2045474546162,108380.83
2011-07-194546454582,564372.55
2011-07-1546474545103,709372.55
2011-07-1445464545183,252372.55
2011-07-134646454568,468372.55
2011-07-1247474646144,991380.83
2011-07-1145494547396,711389.11
2011-07-0846464444114,784364.27
2011-07-0746474545285,954372.55
2011-07-064546454663,433380.83
2011-07-054545444577,530372.55
2011-07-044545454541,282372.55
2011-07-014545444477,530364.27
2011-06-304545444449,337364.27
2011-06-294545444566,454372.55
2011-06-284545444553,365372.55
2011-06-274445444542,289372.55
2011-06-2445454343188,287355.99
2011-06-234545444417,117364.27
2011-06-224545444433,227364.27
2011-06-214545444431,213364.27
2011-06-2045464445106,729372.55
2011-06-174646444688,606380.83
2011-06-164646454641,282380.83
2011-06-1545464446136,936380.83
2011-06-144545454525,172372.55
2011-06-134445444473,502364.27
2011-06-104646454575,516372.55
2011-06-0945464446188,287380.83
2011-06-084647454581,557372.55
2011-06-0745474547195,335389.11
2011-06-064646454683,571380.83
2011-06-034647464613,089380.83
2011-06-0246474546180,232380.83
2011-06-0147474646127,874380.83
2011-05-314647454764,440389.11
2011-05-304747464743,296389.11
2011-05-274647454793,640389.11
2011-05-264646454674,509380.83
2011-05-254546454657,392380.83
2011-05-244747454694,647380.83
2011-05-234748464742,289389.11
2011-05-204647464718,124389.11
2011-05-194747464734,234389.11
2011-05-1845474447198,356389.11
2011-05-1746474444212,452364.27
2011-05-164747464662,427380.83
2011-05-1349494647251,720389.11
2011-05-1249504850138,950413.95
2011-05-1149504850243,665413.95
2011-05-104949484851,351397.39
2011-05-0946484648259,775397.39
2011-05-0647474647158,080389.11
2011-05-0246474547137,943389.11
2011-04-2846464546115,791380.83
2011-04-2748484647203,390389.11
2011-04-2648484748102,702397.39
2011-04-254848474740,275389.11
2011-04-224748474897,667397.39
2011-04-2148494646291,995380.83
2011-04-204849474881,557397.39
2011-04-1949494747151,032389.11
2011-04-1849504849178,218405.67
2011-04-1550504849247,693405.67
2011-04-144950485064,440413.95
2011-04-1347494749108,743405.67
2011-04-124949474896,661397.39
2011-04-1149494749158,080405.67
2011-04-0848494748112,771397.39
2011-04-074949484968,468405.67
2011-04-0649494749256,755405.67
2011-04-0548504850320,188413.95
2011-04-0451514747523,578389.11
2011-04-0151514850630,307413.95
2011-03-31555949512,006,713422.22
2011-03-304547444793,640389.11
2011-03-2944454345187,280372.55
2011-03-2845454345177,211372.55
2011-03-2545474446260,782380.83
2011-03-2446474545177,211372.55
2011-03-2345474447332,271389.11
2011-03-2245464444277,899364.27
2011-03-1840433943362,477355.99
2011-03-1736393638325,222314.60
2011-03-1633413339527,606322.88
2011-03-15414230361,332,103298.04
2011-03-14434435391,397,550322.88
2011-03-1151525051279,913422.22
2011-03-1054545152989,764430.50
2011-03-0956565454470,213447.06
2011-03-0855575455403,759455.34
2011-03-0756585556761,202463.62
2011-03-0454565356626,280463.62
2011-03-0354555354281,927447.06
2011-03-0254545353248,700438.78
2011-03-0154545353488,337438.78
2011-02-2855555354593,053447.06
2011-02-2555565555442,021455.34
2011-02-24606054551,372,378455.34
2011-02-23616257571,624,099471.90
2011-02-22596158611,511,328505.01
2011-02-21565856581,000,839480.18
2011-02-18556355565,083,741463.62
2011-02-1755555354462,158447.06
2011-02-16555753552,077,195455.34
2011-02-1554565356603,122463.62
2011-02-1453555254550,764447.06
2011-02-1051525052359,456430.50
2011-02-0954545151897,131422.22
2011-02-08505550531,778,151438.78
2011-02-0751515051335,291422.22
2011-02-0451515051139,956422.22
2011-02-0351524949413,828405.67
2011-02-0250535052215,472430.50
2011-02-015050505066,454413.95
2011-01-3150504949174,190405.67
2011-01-2850525051164,122422.22
2011-01-2750514950164,122413.95
2011-01-2651524949192,314405.67
2011-01-2550525051232,589422.22
2011-01-2451514950343,346413.95
2011-01-2153555050679,644413.95
2011-01-2055555353746,099438.78
2011-01-19565953573,066,959471.90
2011-01-185152515293,640430.50
2011-01-175152505173,502422.22
2011-01-1452525051527,606422.22
2011-01-135353525333,227438.78
2011-01-1254545353105,722438.78
2011-01-1154545354102,702447.06
2011-01-0753545353118,812438.78
2011-01-0652545153214,466438.78
2011-01-055252525254,372430.50
2011-01-0452535252128,881430.50

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