7992 セーラー万年筆(株) の時系列データ [2017年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2017-12-29	243	250	242	249	38,700	249
2017-12-28	243	246	241	245	19,700	245
2017-12-27	241	245	240	245	19,700	245
2017-12-26	240	242	237	238	110,500	238
2017-12-25	242	243	239	239	157,700	239
2017-12-22	242	243	242	242	84,600	242
2017-12-21	243	244	242	243	68,300	243
2017-12-20	244	245	243	243	68,400	243
2017-12-19	245	246	243	243	68,800	243
2017-12-18	248	248	245	245	51,700	245
2017-12-15	253	253	248	249	20,500	249
2017-12-14	250	253	248	251	76,000	251
2017-12-13	246	250	246	249	54,200	249
2017-12-12	246	249	245	246	38,100	246
2017-12-11	246	246	244	246	40,900	246
2017-12-08	245	247	244	246	42,200	246
2017-12-07	246	247	244	245	38,400	245
2017-12-06	248	248	244	245	83,400	245
2017-12-05	249	249	246	248	28,800	248
2017-12-04	252	252	246	247	61,600	247
2017-12-01	254	254	249	249	11,400	249
2017-11-30	255	255	249	251	24,900	251
2017-11-29	251	251	249	251	57,200	251
2017-11-28	251	253	249	250	8,100	250
2017-11-27	252	253	250	252	27,100	252
2017-11-24	252	256	247	254	42,000	254
2017-11-22	246	249	246	247	11,700	247
2017-11-21	246	248	245	248	18,000	248
2017-11-20	248	248	244	245	15,900	245
2017-11-17	249	249	245	248	37,000	248
2017-11-16	245	249	244	249	30,800	249
2017-11-15	255	255	243	248	76,500	248
2017-11-13	254	259	254	255	9,900	255
2017-11-10	254	255	253	255	24,700	255
2017-11-09	257	258	255	255	40,100	255
2017-11-08	256	262	256	257	21,000	257
2017-11-07	254	259	254	256	12,800	256
2017-11-06	264	275	255	256	140,900	256
2017-11-02	262	264	258	258	69,700	258
2017-11-01	267	267	261	265	60,900	265
2017-10-31	267	272	266	271	66,600	271
2017-10-30	262	271	261	265	128,000	265
2017-10-27	265	268	258	261	94,400	261
2017-10-26	264	265	261	263	22,400	263
2017-10-25	261	265	260	265	66,200	265
2017-10-24	259	263	257	259	20,000	259
2017-10-23	259	260	255	259	41,800	259
2017-10-20	251	260	250	259	61,900	259
2017-10-19	252	255	252	252	24,800	252
2017-10-18	256	257	251	252	31,700	252
2017-10-17	256	256	252	253	22,900	253
2017-10-16	259	259	254	256	19,700	256
2017-10-13	256	256	253	254	14,800	254
2017-10-12	254	257	252	255	18,100	255
2017-10-11	254	255	252	252	15,900	252
2017-10-10	255	258	252	254	18,900	254
2017-10-06	258	259	253	255	19,400	255
2017-10-05	266	266	255	258	94,200	258
2017-10-04	272	272	265	269	91,000	269
2017-10-03	263	279	256	271	385,600	271
2017-10-02	242	255	242	255	96,600	255
2017-09-29	243	244	241	242	16,700	242
2017-09-28	241	243	240	243	30,600	243
2017-09-27	238	240	238	239	8,000	239
2017-09-26	241	241	238	238	8,400	238
2017-09-25	240	240	238	240	27,700	240
2017-09-22	238	241	238	238	40,000	238
2017-09-21	239	241	237	237	22,900	237
2017-09-20	240	240	237	240	18,200	240
2017-09-19	236	240	236	240	33,800	240
2017-09-15	235	237	234	236	16,200	236
2017-09-14	236	238	235	237	26,500	237
2017-09-13	238	239	234	237	43,600	237
2017-09-12	238	240	235	237	20,900	237
2017-09-11	239	239	235	238	12,300	238
2017-09-08	241	242	238	239	18,900	239
2017-09-07	240	243	239	243	13,400	243
2017-09-06	235	243	233	242	27,600	242
2017-09-05	239	244	238	238	38,300	238
2017-09-04	248	248	240	242	83,500	242
2017-09-01	249	250	245	245	18,700	245
2017-08-31	247	250	246	247	23,100	247
2017-08-30	246	247	245	247	5,200	247
2017-08-29	245	248	241	248	40,100	248
2017-08-28	250	250	242	246	36,500	246
2017-08-25	242	246	239	242	73,400	242
2017-08-24	244	247	242	242	21,600	242
2017-08-23	244	245	242	245	24,000	245
2017-08-22	243	243	242	243	12,900	243
2017-08-21	245	245	241	242	21,000	242
2017-08-18	243	246	242	242	45,000	242
2017-08-17	247	248	243	245	44,200	245
2017-08-16	244	252	243	249	53,300	249
2017-08-15	246	250	242	248	36,700	248
2017-08-14	251	251	242	242	56,500	242
2017-08-10	259	260	251	251	89,100	251
2017-08-09	263	264	261	262	44,300	262
2017-08-08	266	267	263	263	19,200	263
2017-08-07	268	268	264	268	35,700	268
2017-08-04	268	269	265	268	42,200	268
2017-08-03	272	272	269	271	33,500	271
2017-08-02	269	272	269	270	24,800	270
2017-08-01	272	274	268	271	80,600	271
2017-07-31	274	287	272	285	108,300	285
2017-07-28	277	277	271	274	37,600	274
2017-07-27	273	278	273	278	57,300	278
2017-07-26	271	272	270	272	53,100	272
2017-07-25	271	274	270	272	30,600	272
2017-07-24	273	273	271	272	26,700	272
2017-07-21	271	275	271	273	23,100	273
2017-07-20	272	275	271	271	16,700	271
2017-07-19	274	275	272	272	13,600	272
2017-07-18	272	275	271	274	25,900	274
2017-07-14	278	278	272	273	70,200	273
2017-07-13	275	278	275	278	28,700	278
2017-07-12	275	278	275	278	21,500	278
2017-07-11	275	278	274	277	27,500	277
2017-07-10	276	277	275	275	28,800	275
2017-07-07	275	277	275	275	15,100	275
2017-07-06	278	278	275	276	16,700	276
2017-07-05	278	278	274	275	72,600	275
2017-07-04	279	281	278	278	31,400	278
2017-07-03	280	281	279	279	47,400	279
2017-06-30	280	281	278	279	58,400	279
2017-06-29	278	286	277	282	50,100	282
2017-06-28	286	286	250	286	170,000	286
2017-06-27	30	30	29	29	1,184,000	290
2017-06-26	30	30	29	30	1,834,000	300
2017-06-23	30	31	30	30	3,180,000	300
2017-06-22	30	30	29	29	261,000	290
2017-06-21	29	30	29	29	249,000	290
2017-06-20	30	30	29	30	292,000	300
2017-06-19	30	30	29	30	320,000	300
2017-06-16	30	30	29	30	139,000	300
2017-06-15	30	31	29	30	791,000	300
2017-06-14	30	30	29	30	277,000	300
2017-06-13	30	30	29	30	183,000	300
2017-06-12	30	30	29	30	277,000	300
2017-06-09	29	30	29	30	687,000	300
2017-06-08	29	29	28	29	96,000	290
2017-06-07	29	29	28	28	355,000	280
2017-06-06	29	29	28	28	557,000	280
2017-06-05	29	30	29	29	390,000	290
2017-06-02	29	30	29	29	177,000	290
2017-06-01	30	30	29	29	350,000	290
2017-05-31	29	30	29	29	135,000	290
2017-05-30	29	30	29	29	58,000	290
2017-05-29	29	30	29	29	267,000	290
2017-05-26	30	30	29	29	69,000	290
2017-05-25	30	30	29	30	92,000	300
2017-05-24	29	30	29	30	282,000	300
2017-05-23	29	30	29	29	368,000	290
2017-05-22	29	30	29	29	125,000	290
2017-05-19	29	30	29	29	129,000	290
2017-05-18	29	30	29	29	516,000	290
2017-05-17	29	30	29	29	145,000	290
2017-05-16	30	30	29	29	102,000	290
2017-05-15	29	30	29	29	269,000	290
2017-05-12	30	30	29	29	252,000	290
2017-05-11	30	30	29	29	211,000	290
2017-05-10	30	31	30	30	478,000	300
2017-05-09	30	31	30	30	191,000	300
2017-05-08	30	31	30	30	414,000	300
2017-05-02	31	31	30	30	766,000	300
2017-05-01	31	32	30	31	2,608,000	310
2017-04-28	30	30	29	29	304,000	290
2017-04-27	30	30	29	30	120,000	300
2017-04-26	30	30	29	29	120,000	290
2017-04-25	29	30	29	30	285,000	300
2017-04-24	30	30	29	29	146,000	290
2017-04-21	29	30	29	30	94,000	300
2017-04-20	29	29	29	29	205,000	290
2017-04-19	29	29	28	29	136,000	290
2017-04-18	28	29	28	29	529,000	290
2017-04-17	29	29	28	29	201,000	290
2017-04-14	27	29	27	29	605,000	290
2017-04-13	28	28	27	27	1,485,000	270
2017-04-12	29	29	28	28	349,000	280
2017-04-11	29	29	28	29	369,000	290
2017-04-10	29	30	28	29	968,000	290
2017-04-07	29	29	28	29	1,798,000	290
2017-04-06	29	30	29	29	435,000	290
2017-04-05	30	30	29	30	182,000	300
2017-04-04	30	30	29	30	176,000	300
2017-04-03	30	30	29	30	1,241,000	300
2017-03-31	30	31	30	30	297,000	300
2017-03-30	30	31	30	30	62,000	300
2017-03-29	30	31	30	30	204,000	300
2017-03-28	30	31	30	30	226,000	300
2017-03-27	30	31	30	30	234,000	300
2017-03-24	31	31	30	30	349,000	300
2017-03-23	31	31	30	31	299,000	310
2017-03-22	31	31	30	30	323,000	300
2017-03-21	31	32	31	31	460,000	310
2017-03-17	31	32	31	31	133,000	310
2017-03-16	31	32	31	32	481,000	320
2017-03-15	31	32	30	31	1,858,000	310
2017-03-14	31	32	31	31	222,000	310
2017-03-13	31	32	31	31	243,000	310
2017-03-10	31	32	31	31	201,000	310
2017-03-09	31	32	31	31	307,000	310
2017-03-08	32	32	31	31	106,000	310
2017-03-07	31	32	31	32	170,000	320
2017-03-06	32	32	31	32	331,000	320
2017-03-03	32	32	31	32	310,000	320
2017-03-02	32	32	31	32	223,000	320
2017-03-01	32	32	31	32	73,000	320
2017-02-28	32	33	31	32	248,000	320
2017-02-27	33	33	32	32	158,000	320
2017-02-24	32	33	32	33	124,000	330
2017-02-23	32	33	32	33	190,000	330
2017-02-22	32	33	32	32	262,000	320
2017-02-21	32	33	31	31	1,287,000	310
2017-02-20	32	33	31	32	1,878,000	320
2017-02-17	33	33	32	32	138,000	320
2017-02-16	33	33	32	33	97,000	330
2017-02-15	33	34	32	33	1,110,000	330
2017-02-14	33	33	32	33	384,000	330
2017-02-13	32	33	32	33	448,000	330
2017-02-10	32	33	31	32	688,000	320
2017-02-09	31	32	31	31	293,000	310
2017-02-08	32	33	31	32	384,000	320
2017-02-07	31	32	31	32	619,000	320
2017-02-06	31	32	31	32	275,000	320
2017-02-03	31	32	31	31	357,000	310
2017-02-02	31	32	31	31	132,000	310
2017-02-01	31	32	31	31	341,000	310
2017-01-31	31	32	30	31	248,000	310
2017-01-30	31	32	31	31	1,202,000	310
2017-01-27	31	32	31	31	860,000	310
2017-01-26	31	32	31	31	463,000	310
2017-01-25	32	33	31	32	968,000	320
2017-01-24	32	33	32	32	325,000	320
2017-01-23	32	33	32	32	402,000	320
2017-01-20	33	34	32	33	348,000	330
2017-01-19	33	34	32	33	484,000	330
2017-01-18	33	33	32	33	527,000	330
2017-01-17	33	33	32	33	273,000	330
2017-01-16	34	34	32	32	538,000	320
2017-01-13	33	34	33	33	302,000	330
2017-01-12	33	34	32	33	575,000	330
2017-01-11	33	34	33	33	356,000	330
2017-01-10	33	34	32	32	609,000	320
2017-01-06	32	33	32	33	344,000	330
2017-01-05	32	33	32	32	159,000	320
2017-01-04	32	33	32	32	314,000	320

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