7992 セーラー万年筆(株) の時系列データ [2016年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2016-12-30	32	32	31	32	495,000	320
2016-12-29	32	33	31	32	420,000	320
2016-12-28	31	33	31	32	417,000	320
2016-12-27	32	32	31	31	374,000	310
2016-12-26	32	32	31	32	1,312,000	320
2016-12-22	32	32	31	32	684,000	320
2016-12-21	33	33	32	32	192,000	320
2016-12-20	33	33	32	32	190,000	320
2016-12-19	33	33	32	32	286,000	320
2016-12-16	33	34	32	32	637,000	320
2016-12-15	33	34	32	33	871,000	330
2016-12-14	34	34	33	34	728,000	340
2016-12-13	34	34	33	34	539,000	340
2016-12-12	34	34	33	33	582,000	330
2016-12-09	33	34	32	34	2,918,000	340
2016-12-08	32	33	32	32	332,000	320
2016-12-07	32	33	31	32	823,000	320
2016-12-06	32	33	31	31	343,000	310
2016-12-05	32	33	31	32	537,000	320
2016-12-02	32	33	31	32	880,000	320
2016-12-01	31	34	31	32	4,214,000	320
2016-11-30	30	31	30	31	263,000	310
2016-11-29	30	31	30	30	326,000	300
2016-11-28	31	31	30	30	251,000	300
2016-11-25	30	31	29	31	787,000	310
2016-11-24	31	31	30	30	271,000	300
2016-11-22	30	31	29	30	683,000	300
2016-11-21	30	31	30	30	336,000	300
2016-11-18	30	31	30	30	317,000	300
2016-11-17	30	30	29	30	294,000	300
2016-11-16	31	31	30	30	447,000	300
2016-11-15	30	31	29	30	355,000	300
2016-11-14	30	30	29	29	632,000	290
2016-11-11	30	30	29	30	143,000	300
2016-11-10	29	30	29	30	301,000	300
2016-11-09	30	31	28	29	1,115,000	290
2016-11-08	30	31	30	30	380,000	300
2016-11-07	30	31	30	30	675,000	300
2016-11-04	29	30	29	30	137,000	300
2016-11-02	30	31	29	30	1,196,000	300
2016-11-01	31	31	30	30	1,219,000	300
2016-10-31	32	32	31	32	221,000	320
2016-10-28	32	32	31	31	226,000	310
2016-10-27	32	32	31	31	113,000	310
2016-10-26	32	32	31	32	105,000	320
2016-10-25	32	32	31	32	112,000	320
2016-10-24	32	32	31	32	302,000	320
2016-10-21	31	32	31	32	207,000	320
2016-10-20	32	32	31	32	109,000	320
2016-10-19	31	32	31	31	36,000	310
2016-10-18	31	32	31	31	288,000	310
2016-10-17	31	32	31	31	220,000	310
2016-10-14	31	32	31	31	76,000	310
2016-10-13	31	32	31	31	112,000	310
2016-10-12	32	33	31	32	805,000	320
2016-10-11	32	33	31	32	389,000	320
2016-10-07	32	33	32	33	313,000	330
2016-10-06	32	33	32	33	361,000	330
2016-10-05	32	33	31	32	222,000	320
2016-10-04	32	33	32	32	532,000	320
2016-10-03	32	32	31	32	711,000	320
2016-09-30	32	33	30	31	1,223,000	310
2016-09-29	31	32	30	32	870,000	320
2016-09-28	30	31	30	31	82,000	310
2016-09-27	30	31	30	30	119,000	300
2016-09-26	30	31	30	30	102,000	300
2016-09-23	30	31	30	30	101,000	300
2016-09-21	30	31	29	30	360,000	300
2016-09-20	30	31	30	30	285,000	300
2016-09-16	30	31	30	30	289,000	300
2016-09-15	31	31	30	30	243,000	300
2016-09-14	30	31	30	31	238,000	310
2016-09-13	31	31	30	30	198,000	300
2016-09-12	31	31	30	31	230,000	310
2016-09-09	31	32	31	31	192,000	310
2016-09-08	31	32	31	31	233,000	310
2016-09-07	31	32	31	31	326,000	310
2016-09-06	31	32	31	31	364,000	310
2016-09-05	30	31	30	31	338,000	310
2016-09-02	30	31	30	30	134,000	300
2016-09-01	31	31	30	30	123,000	300
2016-08-31	31	31	30	30	161,000	300
2016-08-30	30	31	30	30	32,000	300
2016-08-29	30	31	30	30	471,000	300
2016-08-26	31	31	30	30	198,000	300
2016-08-25	31	31	30	31	195,000	310
2016-08-24	30	32	30	31	801,000	310
2016-08-23	30	31	29	30	848,000	300
2016-08-22	32	32	30	31	188,000	310
2016-08-19	31	32	30	31	231,000	310
2016-08-18	31	31	30	31	179,000	310
2016-08-17	31	32	31	31	241,000	310
2016-08-16	31	32	31	31	332,000	310
2016-08-15	31	32	31	31	127,000	310
2016-08-12	31	32	31	31	450,000	310
2016-08-10	33	33	31	31	937,000	310
2016-08-09	31	34	31	33	3,670,000	330
2016-08-08	29	33	29	30	2,876,000	300
2016-08-05	29	30	28	29	573,000	290
2016-08-04	29	29	28	29	129,000	290
2016-08-03	29	29	28	29	404,000	290
2016-08-02	29	30	29	29	421,000	290
2016-08-01	30	31	29	29	675,000	290
2016-07-29	30	31	30	31	736,000	310
2016-07-28	30	30	29	30	287,000	300
2016-07-27	29	30	29	30	409,000	300
2016-07-26	29	30	29	29	312,000	290
2016-07-25	29	30	28	30	313,000	300
2016-07-22	29	30	28	29	274,000	290
2016-07-21	29	30	28	29	275,000	290
2016-07-20	29	29	28	29	235,000	290
2016-07-19	29	30	29	29	586,000	290
2016-07-15	30	30	29	30	321,000	300
2016-07-14	29	30	28	30	622,000	300
2016-07-13	29	30	28	30	826,000	300
2016-07-12	28	29	28	28	230,000	280
2016-07-11	28	29	28	28	169,000	280
2016-07-08	28	29	27	28	235,000	280
2016-07-07	29	29	28	28	105,000	280
2016-07-06	28	29	27	28	331,000	280
2016-07-05	28	29	28	29	358,000	290
2016-07-04	28	29	28	28	259,000	280
2016-07-01	28	29	27	28	473,000	280
2016-06-30	28	29	27	28	705,000	280
2016-06-29	28	28	27	28	240,000	280
2016-06-28	27	28	27	27	491,000	270
2016-06-27	27	28	27	27	616,000	270
2016-06-24	30	30	26	27	2,046,000	270
2016-06-23	29	30	29	29	103,000	290
2016-06-22	29	30	29	29	153,000	290
2016-06-21	30	30	29	30	133,000	300
2016-06-20	30	30	29	29	146,000	290
2016-06-17	30	30	29	29	156,000	290
2016-06-16	30	30	29	29	194,000	290
2016-06-15	30	30	29	30	291,000	300
2016-06-14	30	31	30	30	974,000	300
2016-06-13	31	31	30	30	361,000	300
2016-06-10	31	32	30	31	954,000	310
2016-06-09	31	32	31	31	179,000	310
2016-06-08	32	32	31	31	198,000	310
2016-06-07	31	32	31	31	109,000	310
2016-06-06	31	32	31	31	439,000	310
2016-06-03	31	32	31	31	167,000	310
2016-06-02	32	32	31	31	177,000	310
2016-06-01	32	32	31	32	142,000	320
2016-05-31	32	32	31	31	191,000	310
2016-05-30	31	32	31	31	132,000	310
2016-05-27	31	32	31	31	153,000	310
2016-05-26	31	32	31	32	225,000	320
2016-05-25	32	32	31	31	111,000	310
2016-05-24	31	31	31	31	268,000	310
2016-05-23	31	32	31	31	228,000	310
2016-05-20	32	32	31	31	334,000	310
2016-05-19	32	32	31	32	421,000	320
2016-05-18	31	32	31	31	745,000	310
2016-05-17	32	32	31	31	72,000	310
2016-05-16	32	32	31	31	300,000	310
2016-05-13	32	32	31	32	381,000	320
2016-05-12	32	32	31	31	306,000	310
2016-05-11	32	33	32	32	322,000	320
2016-05-10	32	33	32	32	592,000	320
2016-05-09	31	33	31	32	456,000	320
2016-05-06	32	33	31	32	1,051,000	320
2016-05-02	33	33	32	32	171,000	320
2016-04-28	33	34	32	33	892,000	330
2016-04-27	33	34	33	34	704,000	340
2016-04-26	35	35	33	33	877,000	330
2016-04-25	34	35	33	35	890,000	350
2016-04-22	34	34	33	33	576,000	330
2016-04-21	34	35	34	34	1,361,000	340
2016-04-20	34	34	33	34	193,000	340
2016-04-19	33	33	32	33	554,000	330
2016-04-18	33	33	32	32	282,000	320
2016-04-15	33	33	33	33	576,000	330
2016-04-14	33	34	32	34	1,518,000	340
2016-04-13	32	34	32	33	3,634,000	330
2016-04-12	31	32	31	31	207,000	310
2016-04-11	31	32	31	31	323,000	310
2016-04-08	31	32	30	31	894,000	310
2016-04-07	31	32	31	31	72,000	310
2016-04-06	31	32	31	31	308,000	310
2016-04-05	32	32	31	31	469,000	310
2016-04-04	32	32	31	32	274,000	320
2016-04-01	33	33	31	31	820,000	310
2016-03-31	32	33	32	32	323,000	320
2016-03-30	33	33	32	32	148,000	320
2016-03-29	31	33	31	33	868,000	330
2016-03-28	33	33	31	31	1,732,000	310
2016-03-25	33	33	32	33	338,000	330
2016-03-24	32	33	32	32	478,000	320
2016-03-23	33	34	33	33	455,000	330
2016-03-22	33	34	32	33	1,037,000	330
2016-03-18	32	33	32	33	374,000	330
2016-03-17	32	33	31	31	574,000	310
2016-03-16	32	33	31	32	752,000	320
2016-03-15	33	33	32	32	454,000	320
2016-03-14	32	33	32	32	203,000	320
2016-03-11	32	33	32	32	384,000	320
2016-03-10	32	33	31	33	705,000	330
2016-03-09	31	32	31	32	426,000	320
2016-03-08	33	34	31	32	2,016,000	320
2016-03-07	32	33	32	33	686,000	330
2016-03-04	31	33	31	32	2,720,000	320
2016-03-03	31	32	31	31	213,000	310
2016-03-02	31	32	31	31	243,000	310
2016-03-01	31	32	30	31	391,000	310
2016-02-29	32	32	31	31	162,000	310
2016-02-26	32	32	31	32	244,000	320
2016-02-25	30	32	30	31	881,000	310
2016-02-24	31	32	30	30	560,000	300
2016-02-23	30	32	30	31	1,024,000	310
2016-02-22	30	31	30	30	513,000	300
2016-02-19	30	31	29	30	603,000	300
2016-02-18	30	31	30	30	914,000	300
2016-02-17	29	31	29	31	1,845,000	310
2016-02-16	30	31	29	29	1,620,000	290
2016-02-15	30	31	30	30	1,554,000	300
2016-02-12	31	32	29	29	2,218,000	290
2016-02-10	33	34	32	32	969,000	320
2016-02-09	33	33	32	33	501,000	330
2016-02-08	33	34	32	34	865,000	340
2016-02-05	33	34	33	33	965,000	330
2016-02-04	33	34	33	33	430,000	330
2016-02-03	34	35	33	33	1,966,000	330
2016-02-02	35	36	34	35	1,210,000	350
2016-02-01	35	36	34	35	1,334,000	350
2016-01-29	33	35	33	34	785,000	340
2016-01-28	35	35	33	33	650,000	330
2016-01-27	34	35	34	35	303,000	350
2016-01-26	34	34	33	34	228,000	340
2016-01-25	34	35	33	34	1,367,000	340
2016-01-22	33	35	33	35	1,398,000	350
2016-01-21	33	35	33	33	1,131,000	330
2016-01-20	35	35	34	34	828,000	340
2016-01-19	35	36	34	35	577,000	350
2016-01-18	35	36	34	36	1,588,000	360
2016-01-15	36	37	35	35	1,744,000	350
2016-01-14	37	37	36	36	1,598,000	360
2016-01-13	37	38	37	37	384,000	370
2016-01-12	37	38	36	37	1,527,000	370
2016-01-08	37	38	37	37	375,000	370
2016-01-07	37	38	37	37	218,000	370
2016-01-06	39	39	37	38	484,000	380
2016-01-05	38	39	37	39	873,000	390
2016-01-04	39	39	37	38	1,498,000	380

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