7992 セーラー万年筆(株) の時系列データ [2012年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2012-12-28	41	46	40	40	3,235,108	331.16
2012-12-27	37	42	36	42	2,582,649	347.71
2012-12-26	37	37	36	36	101,695	298.04
2012-12-25	36	38	36	36	970,633	298.04
2012-12-21	36	37	36	36	346,367	298.04
2012-12-20	37	37	35	37	535,661	306.32
2012-12-19	36	37	36	37	306,092	306.32
2012-12-18	36	36	35	35	145,998	289.76
2012-12-17	37	37	36	36	108,743	298.04
2012-12-14	36	37	35	36	104,716	298.04
2012-12-13	36	37	36	36	78,537	298.04
2012-12-12	36	37	35	35	124,853	289.76
2012-12-11	36	36	35	35	77,530	289.76
2012-12-10	36	36	35	36	63,433	298.04
2012-12-07	35	37	35	36	180,232	298.04
2012-12-06	35	37	35	36	251,720	298.04
2012-12-05	35	35	34	34	234,603	281.48
2012-12-04	36	36	34	35	442,021	289.76
2012-12-03	37	37	35	36	219,500	298.04
2012-11-30	38	38	37	38	87,599	314.60
2012-11-29	38	39	38	38	178,218	314.60
2012-11-28	39	39	38	39	125,860	322.88
2012-11-27	38	40	38	40	68,468	331.16
2012-11-26	38	40	38	39	199,362	322.88
2012-11-22	40	41	38	38	232,589	314.60
2012-11-21	38	40	37	40	565,867	331.16
2012-11-20	35	39	35	39	626,280	322.88
2012-11-19	34	35	34	35	141,970	289.76
2012-11-16	34	34	33	34	99,681	281.48
2012-11-15	34	35	34	34	134,922	281.48
2012-11-14	34	34	33	34	163,115	281.48
2012-11-13	35	35	33	33	312,133	273.20
2012-11-12	34	36	34	34	191,307	281.48
2012-11-09	34	35	33	34	93,640	281.48
2012-11-08	34	34	34	34	31,213	281.48
2012-11-07	35	35	34	34	79,544	281.48
2012-11-06	35	35	34	35	107,736	289.76
2012-11-05	34	35	33	35	126,867	289.76
2012-11-02	33	34	33	34	54,372	281.48
2012-11-01	33	33	33	33	143,984	273.20
2012-10-31	32	33	32	33	90,619	273.20
2012-10-30	32	33	32	32	60,413	264.93
2012-10-29	34	34	32	32	510,489	264.93
2012-10-26	35	35	34	34	67,461	281.48
2012-10-25	34	34	34	34	29,200	281.48
2012-10-24	34	35	34	34	26,179	281.48
2012-10-23	35	35	34	34	55,378	281.48
2012-10-22	34	35	33	35	46,317	289.76
2012-10-19	34	34	34	34	7,048	281.48
2012-10-18	34	35	34	35	17,117	289.76
2012-10-17	35	35	33	34	20,138	281.48
2012-10-16	33	34	33	34	67,461	281.48
2012-10-15	34	34	33	33	54,372	273.20
2012-10-12	34	34	33	33	37,255	273.20
2012-10-11	34	34	33	34	166,135	281.48
2012-10-10	35	35	34	34	44,303	281.48
2012-10-09	35	35	35	35	215,472	289.76
2012-10-05	35	36	35	36	36,248	298.04
2012-10-04	35	35	35	35	48,330	289.76
2012-10-03	36	36	35	35	31,213	289.76
2012-10-02	36	36	35	35	41,282	289.76
2012-10-01	36	36	35	35	5,034	289.76
2012-09-28	35	36	35	35	159,087	289.76
2012-09-27	35	36	35	36	21,144	298.04
2012-09-26	35	37	35	36	303,071	298.04
2012-09-25	35	35	35	35	120,826	289.76
2012-09-24	36	36	35	35	99,681	289.76
2012-09-21	36	37	35	36	109,750	298.04
2012-09-20	37	37	35	36	171,170	298.04
2012-09-19	37	38	37	37	82,564	306.32
2012-09-18	38	38	37	37	157,073	306.32
2012-09-14	36	38	36	37	157,073	306.32
2012-09-13	36	37	36	37	257,761	306.32
2012-09-12	35	37	35	36	174,190	298.04
2012-09-11	35	35	35	35	109,750	289.76
2012-09-10	35	35	34	34	39,268	281.48
2012-09-07	34	34	34	34	28,193	281.48
2012-09-06	34	34	34	34	158,080	281.48
2012-09-05	34	34	34	34	170,163	281.48
2012-09-04	34	35	34	34	135,929	281.48
2012-09-03	35	35	33	34	383,622	281.48
2012-08-31	35	35	34	35	95,654	289.76
2012-08-30	34	35	34	34	41,282	281.48
2012-08-29	35	35	34	35	57,392	289.76
2012-08-28	35	36	34	35	169,156	289.76
2012-08-27	35	36	35	36	61,420	298.04
2012-08-24	36	37	35	37	51,351	306.32
2012-08-23	36	36	35	36	39,268	298.04
2012-08-22	36	37	35	36	61,420	298.04
2012-08-21	36	37	35	36	139,956	298.04
2012-08-20	36	36	35	36	156,067	298.04
2012-08-17	37	37	36	36	49,337	298.04
2012-08-16	36	37	35	37	134,922	306.32
2012-08-15	37	37	36	36	170,163	298.04
2012-08-14	36	37	35	37	103,709	306.32
2012-08-13	35	37	35	37	75,516	306.32
2012-08-10	37	37	35	36	265,817	298.04
2012-08-09	37	38	36	36	120,826	298.04
2012-08-08	38	39	37	37	91,626	306.32
2012-08-07	41	41	37	39	332,271	322.88
2012-08-06	39	43	39	40	1,419,702	331.16
2012-08-03	38	39	37	38	90,619	314.60
2012-08-02	36	38	36	38	186,273	314.60
2012-08-01	37	37	35	36	182,245	298.04
2012-07-31	37	37	36	37	81,557	306.32
2012-07-30	38	39	37	38	92,633	314.60
2012-07-27	37	39	37	38	120,826	314.60
2012-07-26	36	37	35	37	97,667	306.32
2012-07-25	35	36	35	36	42,289	298.04
2012-07-24	36	36	35	36	148,011	298.04
2012-07-23	38	38	35	36	237,624	298.04
2012-07-20	37	39	37	39	65,447	322.88
2012-07-19	39	40	37	39	173,183	322.88
2012-07-18	41	41	38	39	196,342	322.88
2012-07-17	40	41	39	41	384,628	339.44
2012-07-13	39	40	37	39	257,761	322.88
2012-07-12	37	40	36	39	376,573	322.88
2012-07-11	35	37	34	36	300,050	298.04
2012-07-10	35	36	35	35	49,337	289.76
2012-07-09	36	36	35	36	37,255	298.04
2012-07-06	36	37	36	37	43,296	306.32
2012-07-05	36	36	36	36	16,110	298.04
2012-07-04	37	37	36	36	41,282	298.04
2012-07-03	37	38	37	37	136,936	306.32
2012-07-02	37	38	37	37	47,323	306.32
2012-06-29	36	37	35	37	93,640	306.32
2012-06-28	36	37	35	37	145,998	306.32
2012-06-27	37	37	36	36	71,489	298.04
2012-06-26	39	39	36	36	81,557	298.04
2012-06-25	38	39	37	39	30,206	322.88
2012-06-22	37	38	36	38	71,489	314.60
2012-06-21	38	38	37	37	45,310	306.32
2012-06-20	37	39	37	38	57,392	314.60
2012-06-19	38	38	37	37	31,213	306.32
2012-06-18	38	38	38	38	23,158	314.60
2012-06-15	40	40	37	37	128,881	306.32
2012-06-14	38	39	38	39	35,241	322.88
2012-06-13	37	40	37	38	95,654	314.60
2012-06-12	37	37	36	37	83,571	306.32
2012-06-11	36	38	35	36	150,025	298.04
2012-06-08	34	35	34	34	45,310	281.48
2012-06-07	34	35	34	35	74,509	289.76
2012-06-06	33	34	32	33	127,874	273.20
2012-06-05	33	33	33	33	8,055	273.20
2012-06-04	33	34	33	33	140,963	273.20
2012-06-01	34	34	33	33	36,248	273.20
2012-05-31	34	34	34	34	47,323	281.48
2012-05-30	35	35	34	35	14,096	289.76
2012-05-29	33	34	33	34	84,578	281.48
2012-05-28	35	35	33	33	70,482	273.20
2012-05-25	36	36	35	35	34,234	289.76
2012-05-24	35	35	34	35	37,255	289.76
2012-05-23	36	37	35	35	95,654	289.76
2012-05-22	34	36	34	36	223,528	298.04
2012-05-21	32	33	32	33	37,255	273.20
2012-05-18	33	33	32	33	30,206	273.20
2012-05-17	33	34	32	33	115,791	273.20
2012-05-16	33	34	32	32	210,438	264.93
2012-05-15	35	35	32	34	190,300	281.48
2012-05-14	36	36	35	35	144,991	289.76
2012-05-11	37	38	36	36	39,268	298.04
2012-05-10	37	37	36	37	43,296	306.32
2012-05-09	37	38	36	37	117,805	306.32
2012-05-08	38	39	38	38	24,165	314.60
2012-05-07	38	38	37	37	199,362	306.32
2012-05-02	40	40	39	39	114,784	322.88
2012-05-01	41	41	40	40	201,376	331.16
2012-04-27	41	42	40	42	58,399	347.71
2012-04-26	41	41	40	41	107,736	339.44
2012-04-25	41	42	41	41	73,502	339.44
2012-04-24	42	43	41	41	156,067	339.44
2012-04-23	40	42	40	41	150,025	339.44
2012-04-20	41	42	40	41	82,564	339.44
2012-04-19	41	42	41	41	71,489	339.44
2012-04-18	42	42	41	41	120,826	339.44
2012-04-17	41	42	41	41	80,550	339.44
2012-04-16	42	42	41	41	130,894	339.44
2012-04-13	42	42	41	42	64,440	347.71
2012-04-12	42	43	41	41	96,661	339.44
2012-04-11	42	42	41	42	316,161	347.71
2012-04-10	42	43	42	42	69,475	347.71
2012-04-09	42	43	42	42	86,592	347.71
2012-04-06	43	43	42	42	112,771	347.71
2012-04-05	42	43	42	43	406,780	355.99
2012-04-04	42	43	42	42	499,413	347.71
2012-04-03	42	43	42	42	202,383	347.71
2012-04-02	43	44	42	42	144,991	347.71
2012-03-30	44	44	43	43	242,658	355.99
2012-03-29	44	45	43	44	201,376	364.27
2012-03-28	44	45	43	44	238,631	364.27
2012-03-27	45	45	43	43	427,924	355.99
2012-03-26	45	46	43	45	1,651,284	372.55
2012-03-23	43	43	41	42	170,163	347.71
2012-03-22	42	43	41	43	59,406	355.99
2012-03-21	42	43	41	42	117,805	347.71
2012-03-19	42	43	42	42	59,406	347.71
2012-03-16	44	44	42	42	137,943	347.71
2012-03-15	44	46	43	43	619,232	355.99
2012-03-14	42	44	42	44	682,665	364.27
2012-03-13	42	43	41	41	557,812	339.44
2012-03-12	43	45	41	42	866,924	347.71
2012-03-09	39	42	39	40	375,567	331.16
2012-03-08	38	40	38	39	119,819	322.88
2012-03-07	39	40	38	39	278,906	322.88
2012-03-06	41	41	39	39	308,106	322.88
2012-03-05	41	42	40	41	123,846	339.44
2012-03-02	41	41	40	41	316,161	339.44
2012-03-01	43	43	41	41	382,615	339.44
2012-02-29	43	45	42	43	378,587	355.99
2012-02-28	43	43	42	42	333,278	347.71
2012-02-27	45	45	43	43	652,459	355.99
2012-02-24	43	44	42	44	734,016	364.27
2012-02-23	42	44	41	41	829,670	339.44
2012-02-22	40	42	40	42	312,133	347.71
2012-02-21	39	41	39	41	158,080	339.44
2012-02-20	41	42	39	40	388,656	331.16
2012-02-17	41	43	40	42	660,514	347.71
2012-02-16	40	42	39	42	1,005,874	347.71
2012-02-15	39	39	37	39	224,534	322.88
2012-02-14	39	39	37	39	74,509	322.88
2012-02-13	38	39	38	38	135,929	314.60
2012-02-10	39	39	37	38	272,865	314.60
2012-02-09	40	41	39	39	381,608	322.88
2012-02-08	39	40	38	40	688,706	331.16
2012-02-07	36	39	36	38	587,011	314.60
2012-02-06	36	36	35	36	143,984	298.04
2012-02-03	35	36	35	35	102,702	289.76
2012-02-02	37	37	35	36	111,764	298.04
2012-02-01	36	37	35	37	152,039	306.32
2012-01-31	35	35	34	35	117,805	289.76
2012-01-30	35	35	35	35	54,372	289.76
2012-01-27	36	36	35	35	99,681	289.76
2012-01-26	37	37	35	35	263,803	289.76
2012-01-25	36	36	35	36	107,736	298.04
2012-01-24	36	37	35	36	429,938	298.04
2012-01-23	35	36	35	36	64,440	298.04
2012-01-20	35	36	34	35	199,362	289.76
2012-01-19	33	36	33	34	506,461	281.48
2012-01-18	34	34	32	32	395,704	264.93
2012-01-17	34	34	33	33	410,807	273.20
2012-01-16	36	36	34	35	161,101	289.76
2012-01-13	34	36	34	35	187,280	289.76
2012-01-12	35	35	34	35	152,039	289.76
2012-01-11	36	36	34	36	200,369	298.04
2012-01-10	36	36	34	35	76,523	289.76
2012-01-06	36	36	34	35	113,778	289.76
2012-01-05	34	37	34	35	326,229	289.76
2012-01-04	35	35	33	33	140,963	273.20

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