7992 セーラー万年筆(株) の時系列データ [2014年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2014-12-30 | 38 | 38 | 37 | 38 | 233,000 | 380 |
| 2014-12-29 | 38 | 38 | 37 | 38 | 861,000 | 380 |
| 2014-12-26 | 37 | 39 | 37 | 38 | 2,554,000 | 380 |
| 2014-12-25 | 37 | 37 | 36 | 37 | 1,456,000 | 370 |
| 2014-12-24 | 37 | 38 | 36 | 36 | 1,001,000 | 360 |
| 2014-12-22 | 37 | 38 | 36 | 37 | 2,289,000 | 370 |
| 2014-12-19 | 37 | 38 | 36 | 36 | 2,898,000 | 360 |
| 2014-12-18 | 38 | 38 | 37 | 37 | 1,514,000 | 370 |
| 2014-12-17 | 38 | 38 | 37 | 37 | 707,000 | 370 |
| 2014-12-16 | 38 | 38 | 37 | 37 | 900,000 | 370 |
| 2014-12-15 | 38 | 39 | 37 | 38 | 1,473,000 | 380 |
| 2014-12-12 | 38 | 39 | 38 | 38 | 936,000 | 380 |
| 2014-12-11 | 38 | 39 | 37 | 38 | 1,881,000 | 380 |
| 2014-12-10 | 38 | 39 | 38 | 38 | 1,243,000 | 380 |
| 2014-12-09 | 39 | 39 | 38 | 38 | 2,957,000 | 380 |
| 2014-12-08 | 39 | 40 | 38 | 39 | 3,172,000 | 390 |
| 2014-12-05 | 38 | 39 | 38 | 39 | 2,170,000 | 390 |
| 2014-12-04 | 38 | 39 | 38 | 38 | 455,000 | 380 |
| 2014-12-03 | 40 | 40 | 38 | 38 | 5,478,000 | 380 |
| 2014-12-02 | 39 | 40 | 39 | 39 | 410,000 | 390 |
| 2014-12-01 | 39 | 40 | 38 | 39 | 1,737,000 | 390 |
| 2014-11-28 | 40 | 40 | 38 | 39 | 3,713,000 | 390 |
| 2014-11-27 | 39 | 40 | 38 | 40 | 3,322,000 | 400 |
| 2014-11-26 | 38 | 39 | 38 | 38 | 863,000 | 380 |
| 2014-11-25 | 39 | 39 | 37 | 38 | 1,966,000 | 380 |
| 2014-11-21 | 37 | 39 | 37 | 38 | 2,264,000 | 380 |
| 2014-11-20 | 38 | 38 | 37 | 37 | 357,000 | 370 |
| 2014-11-19 | 38 | 38 | 37 | 38 | 357,000 | 380 |
| 2014-11-18 | 37 | 38 | 37 | 37 | 340,000 | 370 |
| 2014-11-17 | 37 | 38 | 37 | 37 | 1,195,000 | 370 |
| 2014-11-14 | 37 | 38 | 36 | 37 | 1,582,000 | 370 |
| 2014-11-13 | 37 | 37 | 36 | 36 | 1,167,000 | 360 |
| 2014-11-12 | 38 | 38 | 36 | 37 | 4,182,000 | 370 |
| 2014-11-11 | 38 | 38 | 37 | 37 | 817,000 | 370 |
| 2014-11-10 | 38 | 39 | 37 | 38 | 694,000 | 380 |
| 2014-11-07 | 38 | 38 | 37 | 38 | 521,000 | 380 |
| 2014-11-06 | 38 | 39 | 37 | 38 | 926,000 | 380 |
| 2014-11-05 | 38 | 38 | 37 | 38 | 1,833,000 | 380 |
| 2014-11-04 | 38 | 39 | 37 | 38 | 5,954,000 | 380 |
| 2014-10-31 | 39 | 42 | 38 | 39 | 4,303,000 | 390 |
| 2014-10-30 | 39 | 39 | 38 | 38 | 1,240,000 | 380 |
| 2014-10-29 | 38 | 40 | 38 | 39 | 3,042,000 | 390 |
| 2014-10-28 | 39 | 39 | 38 | 38 | 2,674,000 | 380 |
| 2014-10-27 | 39 | 40 | 38 | 39 | 819,000 | 390 |
| 2014-10-24 | 39 | 40 | 38 | 39 | 1,239,000 | 390 |
| 2014-10-23 | 39 | 39 | 38 | 39 | 1,477,000 | 390 |
| 2014-10-22 | 39 | 40 | 39 | 39 | 1,005,000 | 390 |
| 2014-10-21 | 39 | 40 | 38 | 39 | 1,941,000 | 390 |
| 2014-10-20 | 38 | 40 | 38 | 39 | 1,619,000 | 390 |
| 2014-10-17 | 38 | 39 | 37 | 38 | 1,877,000 | 380 |
| 2014-10-16 | 38 | 38 | 37 | 37 | 1,219,000 | 370 |
| 2014-10-15 | 38 | 39 | 37 | 39 | 1,413,000 | 390 |
| 2014-10-14 | 36 | 38 | 36 | 38 | 4,217,000 | 380 |
| 2014-10-10 | 36 | 37 | 35 | 37 | 5,876,000 | 370 |
| 2014-10-09 | 42 | 43 | 37 | 38 | 12,148,000 | 380 |
| 2014-10-08 | 41 | 42 | 40 | 42 | 2,068,000 | 420 |
| 2014-10-07 | 45 | 45 | 41 | 42 | 7,378,000 | 420 |
| 2014-10-06 | 45 | 47 | 44 | 45 | 8,913,000 | 450 |
| 2014-10-03 | 45 | 45 | 41 | 43 | 11,318,000 | 430 |
| 2014-10-02 | 43 | 47 | 41 | 45 | 17,096,000 | 450 |
| 2014-10-01 | 39 | 48 | 39 | 43 | 36,631,000 | 430 |
| 2014-09-30 | 38 | 40 | 38 | 38 | 4,140,000 | 380 |
| 2014-09-29 | 38 | 39 | 37 | 38 | 750,000 | 380 |
| 2014-09-26 | 38 | 38 | 37 | 38 | 501,000 | 380 |
| 2014-09-25 | 38 | 39 | 37 | 38 | 1,105,000 | 380 |
| 2014-09-24 | 38 | 38 | 37 | 38 | 345,000 | 380 |
| 2014-09-22 | 38 | 39 | 37 | 38 | 817,000 | 380 |
| 2014-09-19 | 37 | 38 | 37 | 38 | 1,603,000 | 380 |
| 2014-09-18 | 39 | 39 | 37 | 37 | 2,420,000 | 370 |
| 2014-09-17 | 39 | 40 | 38 | 39 | 751,000 | 390 |
| 2014-09-16 | 39 | 41 | 39 | 39 | 5,784,000 | 390 |
| 2014-09-12 | 39 | 39 | 37 | 38 | 1,025,000 | 380 |
| 2014-09-11 | 38 | 39 | 37 | 38 | 1,767,000 | 380 |
| 2014-09-10 | 38 | 38 | 37 | 38 | 1,557,000 | 380 |
| 2014-09-09 | 39 | 39 | 37 | 38 | 4,287,000 | 380 |
| 2014-09-08 | 37 | 41 | 37 | 40 | 8,789,000 | 400 |
| 2014-09-05 | 38 | 38 | 36 | 37 | 1,616,000 | 370 |
| 2014-09-04 | 37 | 38 | 37 | 37 | 495,000 | 370 |
| 2014-09-03 | 38 | 38 | 37 | 37 | 957,000 | 370 |
| 2014-09-02 | 38 | 38 | 37 | 37 | 677,000 | 370 |
| 2014-09-01 | 38 | 38 | 37 | 37 | 391,000 | 370 |
| 2014-08-29 | 36 | 38 | 36 | 37 | 1,475,000 | 370 |
| 2014-08-28 | 36 | 37 | 36 | 36 | 324,000 | 360 |
| 2014-08-27 | 37 | 37 | 36 | 36 | 329,000 | 360 |
| 2014-08-26 | 37 | 37 | 36 | 37 | 795,000 | 370 |
| 2014-08-25 | 37 | 38 | 36 | 37 | 929,000 | 370 |
| 2014-08-22 | 37 | 38 | 37 | 37 | 436,000 | 370 |
| 2014-08-21 | 38 | 38 | 37 | 37 | 1,520,000 | 370 |
| 2014-08-20 | 38 | 38 | 37 | 37 | 531,000 | 370 |
| 2014-08-19 | 36 | 39 | 36 | 37 | 3,117,000 | 370 |
| 2014-08-18 | 36 | 37 | 36 | 36 | 422,000 | 360 |
| 2014-08-15 | 37 | 37 | 36 | 37 | 795,000 | 370 |
| 2014-08-14 | 36 | 37 | 36 | 36 | 482,000 | 360 |
| 2014-08-13 | 36 | 36 | 35 | 36 | 1,079,000 | 360 |
| 2014-08-12 | 35 | 36 | 35 | 36 | 392,000 | 360 |
| 2014-08-11 | 35 | 36 | 34 | 35 | 2,186,000 | 350 |
| 2014-08-08 | 37 | 37 | 35 | 35 | 2,896,000 | 350 |
| 2014-08-07 | 37 | 37 | 36 | 36 | 784,000 | 360 |
| 2014-08-06 | 36 | 37 | 36 | 37 | 2,067,000 | 370 |
| 2014-08-05 | 37 | 38 | 36 | 36 | 1,324,000 | 360 |
| 2014-08-04 | 37 | 38 | 36 | 37 | 2,342,000 | 370 |
| 2014-08-01 | 37 | 38 | 36 | 37 | 6,210,000 | 370 |
| 2014-07-31 | 42 | 42 | 39 | 40 | 6,181,000 | 400 |
| 2014-07-30 | 38 | 42 | 38 | 42 | 13,203,000 | 420 |
| 2014-07-29 | 38 | 39 | 38 | 39 | 1,463,000 | 390 |
| 2014-07-28 | 37 | 38 | 37 | 38 | 822,000 | 380 |
| 2014-07-25 | 37 | 38 | 36 | 37 | 871,000 | 370 |
| 2014-07-24 | 37 | 38 | 36 | 37 | 738,000 | 370 |
| 2014-07-23 | 37 | 38 | 37 | 37 | 534,000 | 370 |
| 2014-07-22 | 37 | 38 | 36 | 37 | 682,000 | 370 |
| 2014-07-18 | 36 | 38 | 36 | 37 | 1,575,000 | 370 |
| 2014-07-17 | 37 | 38 | 36 | 37 | 1,590,000 | 370 |
| 2014-07-16 | 38 | 39 | 37 | 37 | 2,358,000 | 370 |
| 2014-07-15 | 38 | 40 | 37 | 38 | 9,670,000 | 380 |
| 2014-07-14 | 36 | 38 | 36 | 38 | 1,382,000 | 380 |
| 2014-07-11 | 36 | 37 | 35 | 36 | 883,000 | 360 |
| 2014-07-10 | 37 | 37 | 35 | 36 | 1,511,000 | 360 |
| 2014-07-09 | 37 | 38 | 36 | 37 | 782,000 | 370 |
| 2014-07-08 | 38 | 38 | 37 | 37 | 526,000 | 370 |
| 2014-07-07 | 38 | 38 | 37 | 37 | 847,000 | 370 |
| 2014-07-04 | 38 | 39 | 36 | 37 | 2,739,000 | 370 |
| 2014-07-03 | 37 | 39 | 37 | 38 | 2,728,000 | 380 |
| 2014-07-02 | 36 | 38 | 36 | 37 | 1,342,000 | 370 |
| 2014-07-01 | 36 | 37 | 36 | 36 | 300,000 | 360 |
| 2014-06-30 | 36 | 37 | 35 | 36 | 971,000 | 360 |
| 2014-06-27 | 36 | 37 | 35 | 36 | 1,345,000 | 360 |
| 2014-06-26 | 36 | 37 | 35 | 36 | 1,623,000 | 360 |
| 2014-06-25 | 37 | 38 | 36 | 36 | 1,583,000 | 360 |
| 2014-06-24 | 38 | 38 | 36 | 37 | 2,415,000 | 370 |
| 2014-06-23 | 38 | 39 | 37 | 37 | 1,623,000 | 370 |
| 2014-06-20 | 39 | 40 | 37 | 37 | 5,189,000 | 370 |
| 2014-06-19 | 40 | 40 | 38 | 39 | 6,041,000 | 390 |
| 2014-06-18 | 37 | 42 | 36 | 40 | 19,297,000 | 400 |
| 2014-06-17 | 38 | 39 | 36 | 38 | 2,926,000 | 380 |
| 2014-06-16 | 37 | 38 | 36 | 38 | 3,002,000 | 380 |
| 2014-06-13 | 36 | 36 | 34 | 36 | 1,149,000 | 360 |
| 2014-06-12 | 34 | 36 | 34 | 35 | 2,512,000 | 350 |
| 2014-06-11 | 33 | 35 | 33 | 35 | 1,842,000 | 350 |
| 2014-06-10 | 33 | 34 | 33 | 34 | 902,000 | 340 |
| 2014-06-09 | 33 | 34 | 33 | 33 | 496,000 | 330 |
| 2014-06-06 | 33 | 34 | 33 | 33 | 306,000 | 330 |
| 2014-06-05 | 33 | 34 | 33 | 33 | 411,000 | 330 |
| 2014-06-04 | 33 | 34 | 32 | 33 | 601,000 | 330 |
| 2014-06-03 | 33 | 34 | 32 | 33 | 1,322,000 | 330 |
| 2014-06-02 | 33 | 34 | 32 | 33 | 1,469,000 | 330 |
| 2014-05-30 | 34 | 34 | 33 | 33 | 500,000 | 330 |
| 2014-05-29 | 34 | 34 | 33 | 33 | 503,000 | 330 |
| 2014-05-28 | 33 | 34 | 32 | 33 | 714,000 | 330 |
| 2014-05-27 | 33 | 34 | 32 | 32 | 669,000 | 320 |
| 2014-05-26 | 33 | 33 | 32 | 33 | 948,000 | 330 |
| 2014-05-23 | 32 | 33 | 32 | 33 | 558,000 | 330 |
| 2014-05-22 | 32 | 32 | 31 | 32 | 551,000 | 320 |
| 2014-05-21 | 30 | 32 | 30 | 31 | 1,230,000 | 310 |
| 2014-05-20 | 30 | 31 | 30 | 30 | 2,512,000 | 300 |
| 2014-05-19 | 33 | 34 | 30 | 30 | 4,178,000 | 300 |
| 2014-05-16 | 33 | 34 | 32 | 34 | 1,156,000 | 340 |
| 2014-05-15 | 33 | 34 | 32 | 33 | 2,308,000 | 330 |
| 2014-05-14 | 35 | 35 | 33 | 35 | 1,906,000 | 350 |
| 2014-05-13 | 35 | 36 | 34 | 35 | 887,000 | 350 |
| 2014-05-12 | 35 | 36 | 34 | 35 | 1,394,000 | 350 |
| 2014-05-09 | 35 | 36 | 34 | 36 | 3,916,000 | 360 |
| 2014-05-08 | 39 | 40 | 35 | 36 | 6,431,000 | 360 |
| 2014-05-07 | 39 | 40 | 38 | 39 | 1,622,000 | 390 |
| 2014-05-02 | 39 | 41 | 39 | 40 | 3,091,000 | 400 |
| 2014-05-01 | 38 | 40 | 37 | 40 | 3,909,000 | 400 |
| 2014-04-30 | 38 | 39 | 37 | 38 | 2,120,000 | 380 |
| 2014-04-28 | 39 | 39 | 38 | 38 | 1,377,000 | 380 |
| 2014-04-25 | 38 | 40 | 37 | 40 | 2,519,000 | 400 |
| 2014-04-24 | 39 | 40 | 37 | 39 | 6,023,000 | 390 |
| 2014-04-23 | 37 | 39 | 36 | 39 | 2,511,000 | 390 |
| 2014-04-22 | 36 | 38 | 36 | 37 | 3,407,000 | 370 |
| 2014-04-21 | 39 | 40 | 36 | 37 | 7,582,000 | 370 |
| 2014-04-18 | 45 | 45 | 33 | 39 | 14,793,000 | 390 |
| 2014-04-17 | 44 | 46 | 43 | 44 | 8,868,381 | 456.43 |
| 2014-04-16 | 43 | 46 | 42 | 45 | 9,951,190 | 466.81 |
| 2014-04-15 | 41 | 44 | 39 | 44 | 19,056,624 | 456.43 |
| 2014-04-14 | 36 | 43 | 36 | 43 | 20,400,592 | 446.06 |
| 2014-04-11 | 34 | 37 | 34 | 36 | 7,232,115 | 373.44 |
| 2014-04-10 | 33 | 35 | 33 | 34 | 2,480,013 | 352.70 |
| 2014-04-09 | 33 | 34 | 32 | 32 | 1,046,648 | 331.95 |
| 2014-04-08 | 33 | 33 | 32 | 33 | 1,438,387 | 342.32 |
| 2014-04-07 | 33 | 34 | 32 | 33 | 1,625,217 | 342.32 |
| 2014-04-04 | 34 | 35 | 31 | 32 | 5,888,147 | 331.95 |
| 2014-04-03 | 32 | 35 | 31 | 34 | 7,085,464 | 352.70 |
| 2014-04-02 | 32 | 32 | 31 | 31 | 553,458 | 321.58 |
| 2014-04-01 | 31 | 32 | 30 | 31 | 962,273 | 321.58 |
| 2014-03-31 | 31 | 32 | 30 | 31 | 1,418,298 | 321.58 |
| 2014-03-28 | 30 | 32 | 30 | 31 | 2,530,236 | 321.58 |
| 2014-03-27 | 29 | 30 | 28 | 29 | 1,667,404 | 300.83 |
| 2014-03-26 | 29 | 30 | 29 | 29 | 1,159,147 | 300.83 |
| 2014-03-25 | 29 | 31 | 29 | 30 | 1,445,419 | 311.20 |
| 2014-03-24 | 29 | 30 | 28 | 30 | 1,555,909 | 311.20 |
| 2014-03-20 | 31 | 31 | 28 | 29 | 3,918,400 | 300.83 |
| 2014-03-19 | 31 | 32 | 30 | 31 | 1,548,878 | 321.58 |
| 2014-03-18 | 32 | 32 | 31 | 31 | 1,339,950 | 321.58 |
| 2014-03-17 | 32 | 33 | 31 | 31 | 1,524,771 | 321.58 |
| 2014-03-14 | 32 | 32 | 31 | 32 | 1,386,155 | 331.95 |
| 2014-03-13 | 32 | 33 | 32 | 32 | 2,478,004 | 331.95 |
| 2014-03-12 | 33 | 33 | 32 | 32 | 840,733 | 331.95 |
| 2014-03-11 | 34 | 34 | 32 | 33 | 2,255,014 | 342.32 |
| 2014-03-10 | 34 | 34 | 32 | 34 | 3,268,514 | 352.70 |
| 2014-03-07 | 32 | 35 | 32 | 34 | 4,837,482 | 352.70 |
| 2014-03-06 | 33 | 33 | 31 | 32 | 3,417,174 | 331.95 |
| 2014-03-05 | 33 | 34 | 33 | 33 | 1,099,884 | 342.32 |
| 2014-03-04 | 33 | 34 | 32 | 33 | 2,993,292 | 342.32 |
| 2014-03-03 | 34 | 35 | 33 | 34 | 2,613,606 | 352.70 |
| 2014-02-28 | 35 | 36 | 34 | 34 | 2,443,852 | 352.70 |
| 2014-02-27 | 36 | 36 | 35 | 36 | 746,314 | 373.44 |
| 2014-02-26 | 37 | 37 | 35 | 37 | 4,048,980 | 383.82 |
| 2014-02-25 | 37 | 38 | 36 | 37 | 2,451,888 | 383.82 |
| 2014-02-24 | 39 | 39 | 37 | 38 | 2,478,004 | 394.19 |
| 2014-02-21 | 41 | 42 | 38 | 39 | 6,181,450 | 404.56 |
| 2014-02-20 | 38 | 44 | 37 | 40 | 16,659,981 | 414.94 |
| 2014-02-19 | 38 | 40 | 38 | 38 | 1,199,326 | 394.19 |
| 2014-02-18 | 38 | 40 | 38 | 38 | 2,474,991 | 394.19 |
| 2014-02-17 | 40 | 41 | 38 | 38 | 1,659,369 | 394.19 |
| 2014-02-14 | 43 | 43 | 38 | 40 | 3,418,179 | 414.94 |
| 2014-02-13 | 40 | 44 | 39 | 43 | 5,331,676 | 446.06 |
| 2014-02-12 | 38 | 39 | 37 | 38 | 934,148 | 394.19 |
| 2014-02-10 | 38 | 39 | 37 | 37 | 792,519 | 383.82 |
| 2014-02-07 | 38 | 40 | 37 | 37 | 2,938,047 | 383.82 |
| 2014-02-06 | 37 | 38 | 36 | 38 | 519,306 | 394.19 |
| 2014-02-05 | 37 | 38 | 36 | 37 | 1,251,558 | 383.82 |
| 2014-02-04 | 37 | 37 | 35 | 36 | 2,303,228 | 373.44 |
| 2014-02-03 | 40 | 40 | 38 | 38 | 1,283,700 | 394.19 |
| 2014-01-31 | 41 | 42 | 39 | 40 | 2,347,424 | 414.94 |
| 2014-01-30 | 42 | 42 | 41 | 41 | 760,377 | 425.31 |
| 2014-01-29 | 42 | 43 | 42 | 42 | 1,268,634 | 435.69 |
| 2014-01-28 | 42 | 43 | 42 | 42 | 700,109 | 435.69 |
| 2014-01-27 | 43 | 44 | 42 | 42 | 1,483,588 | 435.69 |
| 2014-01-24 | 44 | 45 | 44 | 44 | 1,168,188 | 456.43 |
| 2014-01-23 | 45 | 45 | 44 | 45 | 1,036,603 | 466.81 |
| 2014-01-22 | 45 | 46 | 44 | 45 | 1,586,043 | 466.81 |
| 2014-01-21 | 44 | 46 | 44 | 45 | 4,562,259 | 466.81 |
| 2014-01-20 | 46 | 46 | 44 | 44 | 3,048,537 | 456.43 |
| 2014-01-17 | 47 | 47 | 45 | 46 | 4,612,482 | 477.18 |
| 2014-01-16 | 49 | 50 | 48 | 48 | 2,083,251 | 497.93 |
| 2014-01-15 | 48 | 49 | 47 | 48 | 2,247,982 | 497.93 |
| 2014-01-14 | 44 | 51 | 44 | 46 | 8,273,741 | 477.18 |
| 2014-01-10 | 54 | 54 | 51 | 52 | 3,826,147 | 430.50 |
| 2014-01-09 | 52 | 55 | 52 | 54 | 3,497,904 | 447.06 |
| 2014-01-08 | 52 | 52 | 50 | 51 | 1,470,046 | 422.22 |
| 2014-01-07 | 51 | 53 | 50 | 52 | 1,578,789 | 430.50 |
| 2014-01-06 | 47 | 53 | 46 | 53 | 5,306,261 | 438.78 |
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
