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
