7992 セーラー万年筆(株) の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 38 | 40 | 38 | 39 | 574,000 | 390 |
| 2015-12-29 | 38 | 39 | 38 | 38 | 499,000 | 380 |
| 2015-12-28 | 36 | 39 | 36 | 38 | 1,303,000 | 380 |
| 2015-12-25 | 37 | 38 | 36 | 36 | 1,648,000 | 360 |
| 2015-12-24 | 37 | 38 | 36 | 36 | 1,192,000 | 360 |
| 2015-12-22 | 38 | 39 | 37 | 37 | 2,065,000 | 370 |
| 2015-12-21 | 39 | 39 | 38 | 38 | 1,305,000 | 380 |
| 2015-12-18 | 39 | 40 | 39 | 39 | 565,000 | 390 |
| 2015-12-17 | 40 | 41 | 39 | 40 | 886,000 | 400 |
| 2015-12-16 | 40 | 40 | 39 | 40 | 618,000 | 400 |
| 2015-12-15 | 41 | 41 | 39 | 40 | 1,089,000 | 400 |
| 2015-12-14 | 40 | 41 | 38 | 41 | 4,385,000 | 410 |
| 2015-12-11 | 40 | 41 | 40 | 40 | 375,000 | 400 |
| 2015-12-10 | 40 | 41 | 40 | 40 | 405,000 | 400 |
| 2015-12-09 | 40 | 41 | 40 | 40 | 455,000 | 400 |
| 2015-12-08 | 41 | 42 | 40 | 41 | 794,000 | 410 |
| 2015-12-07 | 41 | 42 | 40 | 40 | 556,000 | 400 |
| 2015-12-04 | 41 | 41 | 40 | 41 | 1,092,000 | 410 |
| 2015-12-03 | 41 | 42 | 40 | 41 | 706,000 | 410 |
| 2015-12-02 | 41 | 42 | 40 | 41 | 1,032,000 | 410 |
| 2015-12-01 | 41 | 42 | 40 | 41 | 839,000 | 410 |
| 2015-11-30 | 42 | 42 | 41 | 41 | 890,000 | 410 |
| 2015-11-27 | 41 | 42 | 41 | 42 | 314,000 | 420 |
| 2015-11-26 | 42 | 42 | 41 | 41 | 489,000 | 410 |
| 2015-11-25 | 41 | 42 | 41 | 41 | 276,000 | 410 |
| 2015-11-24 | 41 | 42 | 41 | 41 | 377,000 | 410 |
| 2015-11-20 | 41 | 41 | 40 | 41 | 976,000 | 410 |
| 2015-11-19 | 41 | 41 | 40 | 41 | 285,000 | 410 |
| 2015-11-18 | 42 | 42 | 40 | 41 | 685,000 | 410 |
| 2015-11-17 | 41 | 42 | 41 | 41 | 211,000 | 410 |
| 2015-11-16 | 40 | 42 | 40 | 42 | 818,000 | 420 |
| 2015-11-13 | 41 | 41 | 40 | 41 | 851,000 | 410 |
| 2015-11-12 | 40 | 41 | 40 | 41 | 502,000 | 410 |
| 2015-11-11 | 40 | 41 | 40 | 41 | 513,000 | 410 |
| 2015-11-10 | 41 | 41 | 40 | 40 | 1,034,000 | 400 |
| 2015-11-09 | 41 | 41 | 40 | 41 | 283,000 | 410 |
| 2015-11-06 | 41 | 41 | 40 | 40 | 440,000 | 400 |
| 2015-11-05 | 41 | 41 | 40 | 40 | 525,000 | 400 |
| 2015-11-04 | 42 | 42 | 40 | 40 | 1,125,000 | 400 |
| 2015-11-02 | 41 | 42 | 40 | 41 | 2,035,000 | 410 |
| 2015-10-30 | 43 | 44 | 42 | 42 | 1,962,000 | 420 |
| 2015-10-29 | 42 | 45 | 42 | 44 | 1,777,000 | 440 |
| 2015-10-28 | 42 | 43 | 42 | 42 | 653,000 | 420 |
| 2015-10-27 | 43 | 44 | 42 | 43 | 798,000 | 430 |
| 2015-10-26 | 43 | 44 | 43 | 43 | 279,000 | 430 |
| 2015-10-23 | 43 | 45 | 43 | 43 | 891,000 | 430 |
| 2015-10-22 | 43 | 44 | 43 | 44 | 468,000 | 440 |
| 2015-10-21 | 43 | 44 | 43 | 43 | 358,000 | 430 |
| 2015-10-20 | 44 | 44 | 42 | 43 | 1,825,000 | 430 |
| 2015-10-19 | 45 | 45 | 44 | 44 | 786,000 | 440 |
| 2015-10-16 | 46 | 46 | 45 | 45 | 1,036,000 | 450 |
| 2015-10-15 | 43 | 46 | 42 | 46 | 2,876,000 | 460 |
| 2015-10-14 | 43 | 44 | 42 | 42 | 775,000 | 420 |
| 2015-10-13 | 42 | 44 | 42 | 43 | 878,000 | 430 |
| 2015-10-09 | 42 | 42 | 41 | 42 | 605,000 | 420 |
| 2015-10-08 | 43 | 43 | 42 | 42 | 669,000 | 420 |
| 2015-10-07 | 43 | 44 | 42 | 43 | 498,000 | 430 |
| 2015-10-06 | 45 | 45 | 43 | 44 | 2,000,000 | 440 |
| 2015-10-05 | 42 | 44 | 41 | 44 | 2,075,000 | 440 |
| 2015-10-02 | 41 | 42 | 40 | 41 | 496,000 | 410 |
| 2015-10-01 | 39 | 42 | 39 | 42 | 1,269,000 | 420 |
| 2015-09-30 | 40 | 40 | 39 | 39 | 419,000 | 390 |
| 2015-09-29 | 40 | 40 | 39 | 40 | 554,000 | 400 |
| 2015-09-28 | 39 | 41 | 39 | 41 | 665,000 | 410 |
| 2015-09-25 | 39 | 40 | 39 | 39 | 490,000 | 390 |
| 2015-09-24 | 40 | 40 | 39 | 39 | 654,000 | 390 |
| 2015-09-18 | 40 | 41 | 40 | 40 | 425,000 | 400 |
| 2015-09-17 | 40 | 41 | 40 | 40 | 446,000 | 400 |
| 2015-09-16 | 41 | 41 | 40 | 40 | 742,000 | 400 |
| 2015-09-15 | 41 | 42 | 40 | 41 | 840,000 | 410 |
| 2015-09-14 | 40 | 41 | 39 | 40 | 1,441,000 | 400 |
| 2015-09-11 | 41 | 42 | 40 | 40 | 646,000 | 400 |
| 2015-09-10 | 41 | 42 | 40 | 40 | 702,000 | 400 |
| 2015-09-09 | 40 | 42 | 40 | 42 | 1,091,000 | 420 |
| 2015-09-08 | 40 | 40 | 39 | 39 | 337,000 | 390 |
| 2015-09-07 | 39 | 41 | 39 | 40 | 720,000 | 400 |
| 2015-09-04 | 40 | 41 | 39 | 39 | 943,000 | 390 |
| 2015-09-03 | 41 | 42 | 40 | 41 | 1,131,000 | 410 |
| 2015-09-02 | 39 | 41 | 39 | 41 | 1,654,000 | 410 |
| 2015-09-01 | 41 | 42 | 40 | 40 | 1,286,000 | 400 |
| 2015-08-31 | 44 | 44 | 42 | 42 | 1,674,000 | 420 |
| 2015-08-28 | 42 | 44 | 41 | 44 | 3,499,000 | 440 |
| 2015-08-27 | 42 | 42 | 40 | 40 | 1,463,000 | 400 |
| 2015-08-26 | 39 | 41 | 39 | 41 | 2,066,000 | 410 |
| 2015-08-25 | 37 | 41 | 37 | 38 | 4,769,000 | 380 |
| 2015-08-24 | 41 | 42 | 39 | 39 | 4,947,000 | 390 |
| 2015-08-21 | 42 | 43 | 41 | 43 | 2,452,000 | 430 |
| 2015-08-20 | 45 | 46 | 43 | 44 | 2,588,000 | 440 |
| 2015-08-19 | 48 | 48 | 45 | 46 | 4,354,000 | 460 |
| 2015-08-18 | 49 | 49 | 48 | 48 | 1,702,000 | 480 |
| 2015-08-17 | 50 | 50 | 49 | 49 | 774,000 | 490 |
| 2015-08-14 | 49 | 50 | 48 | 49 | 2,058,000 | 490 |
| 2015-08-13 | 48 | 50 | 48 | 50 | 1,082,000 | 500 |
| 2015-08-12 | 49 | 49 | 47 | 48 | 1,849,000 | 480 |
| 2015-08-11 | 48 | 51 | 48 | 49 | 3,448,000 | 490 |
| 2015-08-10 | 50 | 50 | 48 | 48 | 2,741,000 | 480 |
| 2015-08-07 | 50 | 51 | 49 | 50 | 2,339,000 | 500 |
| 2015-08-06 | 49 | 53 | 49 | 50 | 10,151,000 | 500 |
| 2015-08-05 | 51 | 53 | 49 | 49 | 6,771,000 | 490 |
| 2015-08-04 | 56 | 56 | 51 | 52 | 9,753,000 | 520 |
| 2015-08-03 | 58 | 60 | 56 | 57 | 12,055,000 | 570 |
| 2015-07-31 | 66 | 70 | 62 | 66 | 8,420,000 | 660 |
| 2015-07-30 | 73 | 74 | 65 | 67 | 7,246,000 | 670 |
| 2015-07-29 | 73 | 79 | 70 | 71 | 23,723,000 | 710 |
| 2015-07-28 | 68 | 72 | 65 | 71 | 6,757,000 | 710 |
| 2015-07-27 | 69 | 73 | 67 | 71 | 8,223,000 | 710 |
| 2015-07-24 | 74 | 80 | 64 | 69 | 35,911,000 | 690 |
| 2015-07-23 | 61 | 71 | 61 | 69 | 26,445,000 | 690 |
| 2015-07-22 | 56 | 65 | 56 | 61 | 29,484,000 | 610 |
| 2015-07-21 | 56 | 57 | 53 | 55 | 4,119,000 | 550 |
| 2015-07-17 | 54 | 56 | 53 | 53 | 6,345,000 | 530 |
| 2015-07-16 | 56 | 57 | 52 | 54 | 12,409,000 | 540 |
| 2015-07-15 | 48 | 57 | 48 | 56 | 25,925,000 | 560 |
| 2015-07-14 | 47 | 48 | 46 | 48 | 1,790,000 | 480 |
| 2015-07-13 | 47 | 47 | 45 | 46 | 1,699,000 | 460 |
| 2015-07-10 | 46 | 48 | 46 | 46 | 2,314,000 | 460 |
| 2015-07-09 | 43 | 46 | 41 | 45 | 9,175,000 | 450 |
| 2015-07-08 | 50 | 51 | 45 | 46 | 9,708,000 | 460 |
| 2015-07-07 | 49 | 52 | 48 | 49 | 13,564,000 | 490 |
| 2015-07-06 | 44 | 49 | 44 | 47 | 13,658,000 | 470 |
| 2015-07-03 | 47 | 49 | 43 | 44 | 23,365,000 | 440 |
| 2015-07-02 | 43 | 43 | 41 | 42 | 3,169,000 | 420 |
| 2015-07-01 | 40 | 43 | 39 | 43 | 6,504,000 | 430 |
| 2015-06-30 | 38 | 40 | 37 | 40 | 2,773,000 | 400 |
| 2015-06-29 | 38 | 39 | 38 | 38 | 1,959,000 | 380 |
| 2015-06-26 | 40 | 41 | 38 | 39 | 5,584,000 | 390 |
| 2015-06-25 | 42 | 43 | 39 | 40 | 9,739,000 | 400 |
| 2015-06-24 | 39 | 45 | 39 | 44 | 21,803,000 | 440 |
| 2015-06-23 | 38 | 39 | 38 | 38 | 773,000 | 380 |
| 2015-06-22 | 39 | 39 | 38 | 38 | 337,000 | 380 |
| 2015-06-19 | 38 | 39 | 38 | 39 | 332,000 | 390 |
| 2015-06-18 | 38 | 39 | 38 | 38 | 2,705,000 | 380 |
| 2015-06-17 | 38 | 38 | 37 | 37 | 159,000 | 370 |
| 2015-06-16 | 37 | 38 | 37 | 38 | 231,000 | 380 |
| 2015-06-15 | 38 | 38 | 37 | 38 | 334,000 | 380 |
| 2015-06-12 | 38 | 38 | 37 | 38 | 293,000 | 380 |
| 2015-06-11 | 38 | 38 | 37 | 38 | 562,000 | 380 |
| 2015-06-10 | 38 | 38 | 37 | 37 | 670,000 | 370 |
| 2015-06-09 | 38 | 38 | 37 | 37 | 475,000 | 370 |
| 2015-06-08 | 39 | 39 | 37 | 37 | 1,128,000 | 370 |
| 2015-06-05 | 38 | 39 | 38 | 38 | 281,000 | 380 |
| 2015-06-04 | 39 | 39 | 38 | 38 | 368,000 | 380 |
| 2015-06-03 | 39 | 39 | 38 | 38 | 349,000 | 380 |
| 2015-06-02 | 38 | 39 | 38 | 39 | 362,000 | 390 |
| 2015-06-01 | 38 | 39 | 38 | 38 | 500,000 | 380 |
| 2015-05-29 | 38 | 39 | 38 | 38 | 940,000 | 380 |
| 2015-05-28 | 38 | 39 | 37 | 38 | 1,050,000 | 380 |
| 2015-05-27 | 38 | 39 | 38 | 38 | 625,000 | 380 |
| 2015-05-26 | 38 | 39 | 37 | 38 | 853,000 | 380 |
| 2015-05-25 | 38 | 39 | 37 | 38 | 626,000 | 380 |
| 2015-05-22 | 38 | 39 | 37 | 38 | 1,230,000 | 380 |
| 2015-05-21 | 38 | 38 | 37 | 38 | 742,000 | 380 |
| 2015-05-20 | 38 | 39 | 37 | 38 | 727,000 | 380 |
| 2015-05-19 | 38 | 39 | 38 | 38 | 1,108,000 | 380 |
| 2015-05-18 | 37 | 38 | 37 | 38 | 1,969,000 | 380 |
| 2015-05-15 | 38 | 38 | 37 | 37 | 866,000 | 370 |
| 2015-05-14 | 37 | 38 | 37 | 38 | 1,164,000 | 380 |
| 2015-05-13 | 38 | 39 | 38 | 38 | 1,047,000 | 380 |
| 2015-05-12 | 38 | 39 | 38 | 38 | 1,416,000 | 380 |
| 2015-05-11 | 40 | 40 | 37 | 38 | 4,876,000 | 380 |
| 2015-05-08 | 38 | 40 | 38 | 39 | 6,016,000 | 390 |
| 2015-05-07 | 40 | 43 | 38 | 38 | 15,111,000 | 380 |
| 2015-05-01 | 37 | 41 | 37 | 40 | 13,893,000 | 400 |
| 2015-04-30 | 38 | 38 | 36 | 36 | 2,635,000 | 360 |
| 2015-04-28 | 38 | 38 | 37 | 37 | 410,000 | 370 |
| 2015-04-27 | 38 | 38 | 37 | 38 | 497,000 | 380 |
| 2015-04-24 | 38 | 38 | 37 | 38 | 306,000 | 380 |
| 2015-04-23 | 38 | 38 | 37 | 38 | 222,000 | 380 |
| 2015-04-22 | 38 | 38 | 37 | 37 | 782,000 | 370 |
| 2015-04-21 | 38 | 39 | 38 | 38 | 1,395,000 | 380 |
| 2015-04-20 | 38 | 38 | 37 | 38 | 468,000 | 380 |
| 2015-04-17 | 38 | 38 | 37 | 38 | 211,000 | 380 |
| 2015-04-16 | 38 | 38 | 37 | 38 | 313,000 | 380 |
| 2015-04-15 | 38 | 38 | 37 | 38 | 611,000 | 380 |
| 2015-04-14 | 38 | 38 | 37 | 38 | 398,000 | 380 |
| 2015-04-13 | 37 | 38 | 37 | 38 | 342,000 | 380 |
| 2015-04-10 | 38 | 38 | 37 | 37 | 365,000 | 370 |
| 2015-04-09 | 38 | 39 | 37 | 38 | 1,234,000 | 380 |
| 2015-04-08 | 38 | 39 | 37 | 39 | 2,321,000 | 390 |
| 2015-04-07 | 37 | 38 | 36 | 38 | 3,141,000 | 380 |
| 2015-04-06 | 36 | 37 | 36 | 37 | 447,000 | 370 |
| 2015-04-03 | 36 | 37 | 36 | 37 | 546,000 | 370 |
| 2015-04-02 | 36 | 37 | 36 | 37 | 563,000 | 370 |
| 2015-04-01 | 36 | 37 | 36 | 36 | 545,000 | 360 |
| 2015-03-31 | 36 | 37 | 35 | 36 | 744,000 | 360 |
| 2015-03-30 | 36 | 37 | 36 | 36 | 1,052,000 | 360 |
| 2015-03-27 | 36 | 37 | 36 | 36 | 492,000 | 360 |
| 2015-03-26 | 36 | 37 | 36 | 36 | 1,253,000 | 360 |
| 2015-03-25 | 36 | 37 | 36 | 36 | 687,000 | 360 |
| 2015-03-24 | 37 | 37 | 36 | 36 | 423,000 | 360 |
| 2015-03-23 | 36 | 37 | 36 | 37 | 452,000 | 370 |
| 2015-03-20 | 36 | 37 | 36 | 36 | 407,000 | 360 |
| 2015-03-19 | 36 | 37 | 36 | 36 | 849,000 | 360 |
| 2015-03-18 | 36 | 37 | 36 | 36 | 1,224,000 | 360 |
| 2015-03-17 | 36 | 37 | 36 | 36 | 3,782,000 | 360 |
| 2015-03-16 | 36 | 37 | 36 | 36 | 1,591,000 | 360 |
| 2015-03-13 | 37 | 38 | 36 | 36 | 781,000 | 360 |
| 2015-03-12 | 37 | 38 | 37 | 37 | 524,000 | 370 |
| 2015-03-11 | 37 | 38 | 36 | 37 | 3,521,000 | 370 |
| 2015-03-10 | 37 | 38 | 37 | 37 | 273,000 | 370 |
| 2015-03-09 | 38 | 38 | 37 | 37 | 280,000 | 370 |
| 2015-03-06 | 38 | 38 | 37 | 38 | 537,000 | 380 |
| 2015-03-05 | 38 | 38 | 37 | 37 | 533,000 | 370 |
| 2015-03-04 | 37 | 38 | 37 | 37 | 678,000 | 370 |
| 2015-03-03 | 38 | 39 | 37 | 38 | 1,214,000 | 380 |
| 2015-03-02 | 38 | 39 | 37 | 38 | 842,000 | 380 |
| 2015-02-27 | 38 | 39 | 37 | 38 | 728,000 | 380 |
| 2015-02-26 | 39 | 39 | 37 | 38 | 4,931,000 | 380 |
| 2015-02-25 | 39 | 39 | 38 | 38 | 445,000 | 380 |
| 2015-02-24 | 39 | 40 | 38 | 39 | 2,208,000 | 390 |
| 2015-02-23 | 39 | 40 | 38 | 39 | 3,215,000 | 390 |
| 2015-02-20 | 39 | 39 | 38 | 38 | 888,000 | 380 |
| 2015-02-19 | 39 | 40 | 38 | 39 | 1,318,000 | 390 |
| 2015-02-18 | 39 | 40 | 38 | 39 | 2,511,000 | 390 |
| 2015-02-17 | 39 | 39 | 37 | 38 | 4,862,000 | 380 |
| 2015-02-16 | 40 | 41 | 39 | 40 | 3,116,000 | 400 |
| 2015-02-13 | 39 | 40 | 38 | 40 | 865,000 | 400 |
| 2015-02-12 | 38 | 40 | 38 | 39 | 2,157,000 | 390 |
| 2015-02-10 | 38 | 39 | 37 | 38 | 515,000 | 380 |
| 2015-02-09 | 38 | 39 | 38 | 38 | 1,058,000 | 380 |
| 2015-02-06 | 38 | 39 | 38 | 38 | 860,000 | 380 |
| 2015-02-05 | 38 | 38 | 37 | 38 | 599,000 | 380 |
| 2015-02-04 | 38 | 39 | 37 | 38 | 2,094,000 | 380 |
| 2015-02-03 | 38 | 39 | 37 | 37 | 1,817,000 | 370 |
| 2015-02-02 | 39 | 39 | 38 | 38 | 356,000 | 380 |
| 2015-01-30 | 39 | 40 | 39 | 39 | 2,138,000 | 390 |
| 2015-01-29 | 40 | 40 | 39 | 39 | 770,000 | 390 |
| 2015-01-28 | 40 | 41 | 39 | 40 | 2,025,000 | 400 |
| 2015-01-27 | 41 | 41 | 39 | 41 | 3,076,000 | 410 |
| 2015-01-26 | 39 | 41 | 38 | 41 | 3,662,000 | 410 |
| 2015-01-23 | 39 | 40 | 38 | 38 | 1,409,000 | 380 |
| 2015-01-22 | 38 | 39 | 38 | 39 | 1,584,000 | 390 |
| 2015-01-21 | 38 | 41 | 37 | 38 | 11,940,000 | 380 |
| 2015-01-20 | 37 | 38 | 37 | 37 | 540,000 | 370 |
| 2015-01-19 | 37 | 38 | 37 | 37 | 289,000 | 370 |
| 2015-01-16 | 37 | 38 | 36 | 38 | 844,000 | 380 |
| 2015-01-15 | 37 | 38 | 36 | 37 | 906,000 | 370 |
| 2015-01-14 | 37 | 38 | 36 | 36 | 1,450,000 | 360 |
| 2015-01-13 | 38 | 38 | 37 | 37 | 662,000 | 370 |
| 2015-01-09 | 38 | 38 | 37 | 38 | 293,000 | 380 |
| 2015-01-08 | 37 | 38 | 37 | 37 | 414,000 | 370 |
| 2015-01-07 | 37 | 38 | 37 | 37 | 586,000 | 370 |
| 2015-01-06 | 37 | 38 | 37 | 37 | 622,000 | 370 |
| 2015-01-05 | 38 | 38 | 37 | 37 | 534,000 | 370 |
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
