7992 セーラー万年筆(株) の時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	167	171	167	170	39,500	170
2021-12-29	166	171	166	170	34,600	170
2021-12-28	169	169	166	167	53,700	167
2021-12-27	170	171	168	168	16,200	168
2021-12-24	168	171	168	170	30,700	170
2021-12-23	169	170	167	170	14,900	170
2021-12-22	167	170	167	169	22,700	169
2021-12-21	165	168	165	168	21,600	168
2021-12-20	170	171	167	168	34,200	168
2021-12-17	170	172	170	170	29,000	170
2021-12-16	172	172	170	172	15,600	172
2021-12-15	172	172	170	170	31,500	170
2021-12-14	171	172	169	172	23,500	172
2021-12-13	173	173	171	171	7,400	171
2021-12-10	171	174	171	172	25,300	172
2021-12-09	177	178	171	172	64,300	172
2021-12-08	179	180	177	178	40,400	178
2021-12-07	179	179	177	178	25,100	178
2021-12-06	175	180	175	178	37,300	178
2021-12-03	178	178	175	176	22,500	176
2021-12-02	173	177	172	175	20,700	175
2021-12-01	170	174	166	173	46,900	173
2021-11-30	180	181	169	169	51,700	169
2021-11-29	180	181	178	180	33,900	180
2021-11-26	185	185	182	182	30,300	182
2021-11-25	183	186	182	185	28,000	185
2021-11-24	186	186	183	183	10,800	183
2021-11-22	184	187	182	187	35,200	187
2021-11-19	185	187	184	185	37,900	185
2021-11-18	190	190	185	185	21,100	185
2021-11-17	188	189	186	187	6,000	187
2021-11-16	190	191	187	188	28,600	188
2021-11-15	189	191	186	189	39,400	189
2021-11-12	191	192	190	191	8,800	191
2021-11-11	192	192	190	191	9,400	191
2021-11-10	189	192	189	192	30,000	192
2021-11-09	192	192	191	192	11,500	192
2021-11-08	195	196	190	193	32,300	193
2021-11-05	198	198	195	195	47,400	195
2021-11-04	196	198	194	198	65,200	198
2021-11-02	189	195	189	193	32,600	193
2021-11-01	198	198	188	191	81,400	191
2021-10-29	195	196	189	190	37,100	190
2021-10-28	192	195	192	193	7,400	193
2021-10-27	196	196	191	193	19,200	193
2021-10-26	199	200	192	196	40,100	196
2021-10-25	204	204	196	197	74,400	197
2021-10-22	197	199	191	199	95,700	199
2021-10-21	192	200	189	198	207,800	198
2021-10-20	186	189	185	189	51,100	189
2021-10-19	185	186	183	184	26,100	184
2021-10-18	184	186	182	185	27,500	185
2021-10-15	181	191	177	184	131,300	184
2021-10-14	177	182	177	181	60,300	181
2021-10-13	177	179	177	177	27,700	177
2021-10-12	180	180	178	179	9,000	179
2021-10-11	177	180	176	180	22,300	180
2021-10-08	179	179	177	177	24,600	177
2021-10-07	179	180	177	179	31,300	179
2021-10-06	180	180	177	179	32,500	179
2021-10-05	178	181	172	181	37,600	181
2021-10-04	181	182	175	177	39,000	177
2021-10-01	181	181	176	176	33,500	176
2021-09-30	181	182	179	181	4,900	181
2021-09-29	177	181	177	181	23,900	181
2021-09-28	178	180	177	179	28,800	179
2021-09-27	177	179	177	179	21,000	179
2021-09-24	179	180	177	178	65,200	178
2021-09-22	175	178	175	176	25,100	176
2021-09-21	175	177	174	176	29,700	176
2021-09-17	177	179	176	178	67,300	178
2021-09-16	182	184	178	180	53,200	180
2021-09-15	186	186	181	181	67,800	181
2021-09-14	184	187	182	187	91,800	187
2021-09-13	177	183	177	182	106,700	182
2021-09-10	177	180	177	179	34,400	179
2021-09-09	178	179	177	177	11,200	177
2021-09-08	179	180	177	177	39,300	177
2021-09-07	179	181	178	180	13,500	180
2021-09-06	180	180	177	180	42,700	180
2021-09-03	178	180	178	180	35,300	180
2021-09-02	180	181	178	179	42,600	179
2021-09-01	178	181	178	179	38,400	179
2021-08-31	176	179	175	178	46,900	178
2021-08-30	175	176	173	175	17,600	175
2021-08-27	176	176	172	174	43,600	174
2021-08-26	175	177	174	175	29,500	175
2021-08-25	175	176	173	176	46,900	176
2021-08-24	175	178	175	175	42,900	175
2021-08-23	176	178	175	176	28,800	176
2021-08-20	175	183	175	176	149,000	176
2021-08-19	175	177	174	174	23,200	174
2021-08-18	174	178	171	178	37,900	178
2021-08-17	179	180	175	175	47,000	175
2021-08-16	181	181	178	179	52,900	179
2021-08-13	184	184	181	183	34,600	183
2021-08-12	181	183	180	183	30,800	183
2021-08-11	182	183	179	182	61,100	182
2021-08-10	181	182	179	182	15,500	182
2021-08-06	183	183	180	181	33,800	181
2021-08-05	181	184	181	183	34,700	183
2021-08-04	184	185	182	182	47,100	182
2021-08-03	183	185	182	183	79,900	183
2021-08-02	190	199	182	182	500,900	182
2021-07-30	189	216	186	195	1,986,600	195
2021-07-29	182	185	180	185	64,300	185
2021-07-28	184	185	180	180	54,500	180
2021-07-27	192	192	184	185	83,200	185
2021-07-26	185	190	182	189	69,400	189
2021-07-21	181	186	180	183	30,000	183
2021-07-20	180	183	180	180	15,900	180
2021-07-19	181	183	180	180	18,100	180
2021-07-16	180	184	180	184	14,400	184
2021-07-15	184	184	180	182	16,300	182
2021-07-14	185	186	180	182	36,200	182
2021-07-13	184	185	182	184	19,000	184
2021-07-12	184	187	182	184	17,300	184
2021-07-09	180	184	176	184	58,700	184
2021-07-08	181	182	179	180	34,400	180
2021-07-07	181	183	178	181	51,000	181
2021-07-06	184	185	176	181	113,500	181
2021-07-05	189	189	183	184	36,600	184
2021-07-02	187	189	187	187	39,600	187
2021-07-01	189	190	186	188	73,100	188
2021-06-30	191	192	189	190	32,400	190
2021-06-29	195	195	190	191	40,700	191
2021-06-28	194	196	191	193	58,800	193
2021-06-25	194	197	193	194	31,700	194
2021-06-24	195	197	193	196	20,200	196
2021-06-23	196	198	195	195	22,900	195
2021-06-22	196	198	194	198	21,500	198
2021-06-21	194	196	190	193	52,400	193
2021-06-18	198	199	191	194	110,300	194
2021-06-17	199	200	197	199	34,100	199
2021-06-16	201	201	198	199	45,900	199
2021-06-15	202	202	200	201	37,500	201
2021-06-14	202	203	200	202	40,600	202
2021-06-11	200	202	199	200	28,700	200
2021-06-10	202	202	199	201	53,700	201
2021-06-09	203	203	199	202	37,400	202
2021-06-08	202	202	199	202	36,700	202
2021-06-07	201	203	201	201	23,700	201
2021-06-04	203	204	199	200	104,900	200
2021-06-03	205	205	202	204	27,500	204
2021-06-02	203	205	202	204	62,100	204
2021-06-01	205	206	203	204	32,900	204
2021-05-31	208	209	204	205	92,900	205
2021-05-28	208	211	207	208	47,900	208
2021-05-27	212	212	206	210	84,900	210
2021-05-26	210	214	209	212	65,200	212
2021-05-25	213	213	208	209	87,100	209
2021-05-24	207	227	207	212	662,400	212
2021-05-21	207	218	206	208	202,100	208
2021-05-20	208	208	203	204	50,500	204
2021-05-19	204	208	203	203	31,800	203
2021-05-18	204	206	201	205	72,800	205
2021-05-17	207	208	204	206	25,200	206
2021-05-14	210	211	204	208	49,900	208
2021-05-13	204	207	201	202	58,800	202
2021-05-12	212	212	204	206	78,300	206
2021-05-11	215	217	211	212	84,100	212
2021-05-10	216	223	211	215	180,400	215
2021-05-07	207	215	207	214	87,000	214
2021-05-06	207	211	204	209	110,600	209
2021-04-30	207	213	207	208	113,500	208
2021-04-28	205	207	204	206	60,000	206
2021-04-27	205	208	205	208	30,200	208
2021-04-26	206	207	203	205	51,000	205
2021-04-23	204	209	204	206	46,300	206
2021-04-22	205	209	203	207	42,800	207
2021-04-21	206	207	200	201	97,700	201
2021-04-20	208	211	205	206	81,800	206
2021-04-19	210	210	208	208	51,900	208
2021-04-16	208	211	207	209	66,700	209
2021-04-15	210	210	208	208	79,200	208
2021-04-14	206	211	204	210	164,400	210
2021-04-13	222	241	206	206	2,038,800	206
2021-04-12	212	216	209	214	76,000	214
2021-04-09	209	211	207	211	107,900	211
2021-04-08	214	214	206	208	120,900	208
2021-04-07	215	216	212	212	35,200	212
2021-04-06	220	220	215	216	65,300	216
2021-04-05	218	221	216	218	76,600	218
2021-04-02	217	220	213	219	99,600	219
2021-04-01	218	222	216	217	111,500	217
2021-03-31	211	220	211	217	144,700	217
2021-03-30	208	215	208	212	112,300	212
2021-03-29	212	213	207	208	177,400	208
2021-03-26	214	216	207	214	185,900	214
2021-03-25	207	219	207	212	342,700	212
2021-03-24	212	214	204	207	282,300	207
2021-03-23	227	227	217	217	464,200	217
2021-03-22	225	229	221	229	260,800	229
2021-03-19	225	231	217	228	591,800	228
2021-03-18	221	232	219	232	626,700	232
2021-03-17	215	218	212	218	226,200	218
2021-03-16	214	217	212	216	186,200	216
2021-03-15	212	222	209	217	339,300	217
2021-03-12	219	221	212	215	321,900	215
2021-03-11	219	229	215	221	448,500	221
2021-03-10	220	224	212	223	546,500	223
2021-03-09	214	226	209	225	678,800	225
2021-03-08	209	214	207	213	351,200	213
2021-03-05	205	210	198	210	443,300	210
2021-03-04	222	243	206	209	2,724,700	209
2021-03-03	215	224	210	214	851,600	214
2021-03-02	210	219	207	215	720,500	215
2021-03-01	232	234	212	212	852,400	212
2021-02-26	224	242	220	240	1,826,300	240
2021-02-25	252	261	229	235	2,821,600	235
2021-02-24	285	291	254	268	2,941,400	268
2021-02-22	287	317	280	301	9,133,000	301
2021-02-19	264	285	226	247	5,066,300	247
2021-02-18	265	281	247	280	10,663,400	280
2021-02-17	152	201	152	201	2,937,900	201
2021-02-16	152	152	150	151	38,200	151
2021-02-15	155	155	151	151	38,900	151
2021-02-12	154	154	152	154	37,600	154
2021-02-10	155	155	151	154	41,000	154
2021-02-09	151	155	151	154	27,900	154
2021-02-08	153	154	151	152	23,900	152
2021-02-05	152	153	150	152	37,700	152
2021-02-04	150	152	149	152	73,000	152
2021-02-03	150	168	149	153	1,276,200	153
2021-02-02	145	146	143	145	17,500	145
2021-02-01	142	144	141	143	13,500	143
2021-01-29	147	148	140	143	99,500	143
2021-01-28	147	149	147	147	40,300	147
2021-01-27	149	151	149	149	39,000	149
2021-01-26	151	151	147	149	30,600	149
2021-01-25	148	152	148	151	54,600	151
2021-01-22	147	147	145	147	40,500	147
2021-01-21	146	148	146	146	23,300	146
2021-01-20	150	150	146	147	47,800	147
2021-01-19	149	151	148	150	48,500	150
2021-01-18	151	153	148	148	43,900	148
2021-01-15	161	161	150	152	117,200	152
2021-01-14	166	167	155	160	152,100	160
2021-01-13	159	161	155	156	138,900	156
2021-01-12	157	168	151	162	363,000	162
2021-01-08	153	159	149	157	341,400	157
2021-01-07	143	182	142	158	4,106,100	158
2021-01-06	138	139	137	138	26,900	138
2021-01-05	138	139	136	138	21,300	138
2021-01-04	141	141	139	140	10,400	140

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