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