7992 セーラー万年筆(株) の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	132	134	131	132	34,800	132
2023-12-28	129	133	128	133	41,400	133
2023-12-27	133	133	129	130	186,700	130
2023-12-26	135	135	133	133	103,500	133
2023-12-25	136	136	133	135	54,100	135
2023-12-22	137	137	135	135	38,100	135
2023-12-21	136	137	135	136	42,100	136
2023-12-20	139	139	136	137	43,500	137
2023-12-19	137	140	136	139	33,600	139
2023-12-18	143	143	137	137	104,000	137
2023-12-15	145	145	141	142	132,700	142
2023-12-14	145	146	144	144	66,000	144
2023-12-13	153	154	143	144	394,100	144
2023-12-12	144	184	144	152	2,905,100	152
2023-12-11	140	143	140	142	22,800	142
2023-12-08	140	142	140	141	41,900	141
2023-12-07	142	143	141	142	22,900	142
2023-12-06	142	143	142	143	18,500	143
2023-12-05	143	143	142	143	15,500	143
2023-12-04	145	145	143	144	10,400	144
2023-12-01	145	145	144	145	13,400	145
2023-11-30	145	145	144	144	4,000	144
2023-11-29	144	145	144	145	2,100	145
2023-11-28	143	145	143	145	11,800	145
2023-11-27	145	146	143	143	13,900	143
2023-11-24	142	145	142	145	16,700	145
2023-11-22	142	144	142	143	10,900	143
2023-11-21	143	143	142	142	11,900	142
2023-11-20	142	143	142	142	4,200	142
2023-11-17	141	143	140	143	37,100	143
2023-11-16	142	143	141	141	17,500	141
2023-11-15	143	143	142	142	21,700	142
2023-11-14	141	143	141	143	11,000	143
2023-11-13	142	143	141	142	34,000	142
2023-11-10	143	144	142	143	9,500	143
2023-11-09	143	145	143	143	15,800	143
2023-11-08	146	146	144	144	14,600	144
2023-11-07	146	146	144	146	11,700	146
2023-11-06	150	150	145	146	18,200	146
2023-11-02	145	148	145	148	12,400	148
2023-11-01	143	146	143	146	18,800	146
2023-10-31	148	148	143	146	30,700	146
2023-10-30	150	150	148	148	17,000	148
2023-10-27	150	151	149	150	12,300	150
2023-10-26	149	150	149	150	4,800	150
2023-10-25	148	150	148	150	1,400	150
2023-10-24	150	151	147	150	26,500	150
2023-10-23	151	152	150	150	2,700	150
2023-10-20	152	152	149	152	46,000	152
2023-10-19	153	154	152	152	1,900	152
2023-10-18	153	154	153	154	4,100	154
2023-10-17	152	154	152	153	4,400	153
2023-10-16	155	155	152	152	10,900	152
2023-10-13	154	154	153	154	5,300	154
2023-10-12	155	155	153	153	3,300	153
2023-10-11	154	155	154	154	1,600	154
2023-10-10	153	154	152	153	9,100	153
2023-10-06	153	153	152	153	4,300	153
2023-10-05	154	154	152	154	25,500	154
2023-10-04	154	154	153	154	6,700	154
2023-10-03	155	155	153	155	21,100	155
2023-10-02	156	156	154	154	13,500	154
2023-09-29	157	157	155	155	15,900	155
2023-09-28	158	159	156	157	29,000	157
2023-09-27	157	158	157	157	1,700	157
2023-09-26	156	158	156	157	14,700	157
2023-09-25	155	156	155	156	11,500	156
2023-09-22	157	158	155	155	10,500	155
2023-09-21	156	158	155	157	17,800	157
2023-09-20	157	163	156	157	78,800	157
2023-09-19	157	157	155	156	33,600	156
2023-09-15	159	159	157	157	14,900	157
2023-09-14	158	158	157	158	18,900	158
2023-09-13	156	159	156	157	24,300	157
2023-09-12	159	159	157	157	22,700	157
2023-09-11	159	159	158	158	12,500	158
2023-09-08	159	160	159	159	2,900	159
2023-09-07	160	160	159	159	2,000	159
2023-09-06	159	160	159	160	8,200	160
2023-09-05	158	159	158	158	7,500	158
2023-09-04	161	161	158	158	19,700	158
2023-09-01	160	160	158	159	3,300	159
2023-08-31	159	160	159	159	6,600	159
2023-08-30	159	159	158	158	3,200	158
2023-08-29	158	159	158	158	5,800	158
2023-08-28	161	161	158	159	4,500	159
2023-08-25	161	161	159	159	2,000	159
2023-08-24	158	161	158	161	33,400	161
2023-08-23	157	159	156	157	9,000	157
2023-08-22	155	158	155	158	35,600	158
2023-08-21	155	156	154	154	24,600	154
2023-08-18	157	158	153	156	38,600	156
2023-08-17	157	158	156	158	14,700	158
2023-08-16	158	159	157	157	10,000	157
2023-08-15	160	160	158	160	19,200	160
2023-08-14	158	160	158	160	13,200	160
2023-08-10	158	160	157	159	13,800	159
2023-08-09	160	160	158	158	11,800	158
2023-08-08	160	161	160	160	19,000	160
2023-08-07	157	160	157	160	21,800	160
2023-08-04	158	158	157	158	2,400	158
2023-08-03	161	161	157	157	32,600	157
2023-08-02	160	160	159	160	9,000	160
2023-08-01	160	161	158	159	41,100	159
2023-07-31	164	165	163	165	5,900	165
2023-07-28	162	163	162	163	10,100	163
2023-07-27	165	165	163	164	9,700	164
2023-07-26	165	165	163	164	11,200	164
2023-07-25	162	166	160	165	32,100	165
2023-07-24	161	163	160	160	13,700	160
2023-07-21	160	160	159	160	13,700	160
2023-07-20	159	160	159	159	7,300	159
2023-07-19	159	161	158	160	9,400	160
2023-07-18	161	161	159	160	14,700	160
2023-07-14	162	162	159	160	20,300	160
2023-07-13	160	162	159	160	7,700	160
2023-07-12	161	161	160	160	19,800	160
2023-07-11	161	162	161	161	6,300	161
2023-07-10	161	162	160	161	4,700	161
2023-07-07	161	162	159	160	18,400	160
2023-07-06	162	162	161	162	9,000	162
2023-07-05	162	164	161	163	9,000	163
2023-07-04	162	163	160	162	9,500	162
2023-07-03	161	162	159	162	13,100	162
2023-06-30	161	162	159	161	11,100	161
2023-06-29	161	162	160	161	11,900	161
2023-06-28	161	163	159	161	23,000	161
2023-06-27	163	163	160	160	22,300	160
2023-06-26	164	164	163	163	7,700	163
2023-06-23	168	169	163	163	49,900	163
2023-06-22	166	173	166	169	87,200	169
2023-06-21	161	172	161	171	149,700	171
2023-06-20	160	161	159	160	13,200	160
2023-06-19	159	160	158	158	23,300	158
2023-06-16	158	159	158	159	3,100	159
2023-06-15	160	160	158	158	7,600	158
2023-06-14	159	160	157	159	16,700	159
2023-06-13	158	158	158	158	4,900	158
2023-06-12	158	160	156	158	27,700	158
2023-06-09	157	158	156	157	11,700	157
2023-06-08	158	159	155	156	56,300	156
2023-06-07	158	160	158	158	13,700	158
2023-06-06	159	160	158	159	11,400	159
2023-06-05	160	161	159	160	27,600	160
2023-06-02	157	160	157	160	21,500	160
2023-06-01	159	160	157	159	19,000	159
2023-05-31	159	160	158	158	18,900	158
2023-05-30	161	162	160	160	30,600	160
2023-05-29	160	161	159	161	26,600	161
2023-05-26	162	162	160	160	15,800	160
2023-05-25	164	164	160	162	40,400	162
2023-05-24	161	163	161	163	27,300	163
2023-05-23	164	165	161	161	59,300	161
2023-05-22	173	173	163	163	203,000	163
2023-05-19	167	169	167	167	48,500	167
2023-05-18	173	173	168	171	51,500	171
2023-05-17	176	177	170	174	138,500	174
2023-05-16	168	172	166	167	57,200	167
2023-05-15	171	190	163	166	607,800	166
2023-05-12	169	169	166	167	78,500	167
2023-05-11	167	172	165	170	91,100	170
2023-05-10	170	171	165	171	236,800	171
2023-05-09	188	208	171	171	3,072,100	171
2023-05-08	160	160	157	158	18,300	158
2023-05-02	160	160	157	159	5,100	159
2023-05-01	158	160	157	160	8,400	160
2023-04-28	157	160	157	160	6,200	160
2023-04-27	157	158	156	157	3,500	157
2023-04-26	158	158	156	158	5,600	158
2023-04-25	159	159	156	158	7,100	158
2023-04-24	159	159	158	159	3,400	159
2023-04-21	159	159	158	159	8,800	159
2023-04-20	161	162	159	159	8,100	159
2023-04-19	161	162	159	160	19,900	160
2023-04-18	161	161	159	160	5,900	160
2023-04-17	161	161	158	161	10,900	161
2023-04-14	158	161	158	160	23,900	160
2023-04-13	156	160	156	158	15,800	158
2023-04-12	154	160	152	156	37,800	156
2023-04-11	153	154	153	154	3,600	154
2023-04-10	151	153	151	153	9,700	153
2023-04-07	152	153	151	151	12,500	151
2023-04-06	153	153	152	152	21,400	152
2023-04-05	153	153	152	153	4,000	153
2023-04-04	154	154	153	154	2,900	154
2023-04-03	154	154	153	153	13,300	153
2023-03-31	155	155	153	154	4,100	154
2023-03-30	154	156	153	153	11,500	153
2023-03-29	156	158	155	155	12,600	155
2023-03-28	157	157	155	157	3,500	157
2023-03-27	155	156	155	156	4,200	156
2023-03-24	153	155	152	154	13,400	154
2023-03-23	153	153	152	153	1,800	153
2023-03-22	152	153	152	153	4,100	153
2023-03-20	153	155	151	151	26,900	151
2023-03-17	153	155	153	155	6,100	155
2023-03-16	154	154	151	152	49,100	152
2023-03-15	160	160	155	156	48,900	156
2023-03-14	159	159	156	158	19,800	158
2023-03-13	161	161	158	159	17,200	159
2023-03-10	159	161	159	161	6,800	161
2023-03-09	161	161	160	160	7,800	160
2023-03-08	161	162	160	160	10,700	160
2023-03-07	161	161	160	160	6,200	160
2023-03-06	162	163	160	162	13,700	162
2023-03-03	162	162	161	161	5,500	161
2023-03-02	161	162	160	161	14,100	161
2023-03-01	161	161	160	160	2,100	160
2023-02-28	161	161	160	161	10,500	161
2023-02-27	161	161	159	160	9,100	160
2023-02-24	161	161	159	160	8,500	160
2023-02-22	161	161	159	161	14,200	161
2023-02-21	162	163	161	161	18,900	161
2023-02-20	161	162	161	161	13,700	161
2023-02-17	160	161	159	161	14,300	161
2023-02-16	161	162	160	161	17,900	161
2023-02-15	165	165	161	161	21,500	161
2023-02-14	163	164	163	164	10,400	164
2023-02-13	165	165	161	163	22,900	163
2023-02-10	161	162	160	161	11,100	161
2023-02-09	162	163	161	161	6,500	161
2023-02-08	164	164	161	162	15,600	162
2023-02-07	162	164	162	164	6,000	164
2023-02-06	164	164	163	163	3,200	163
2023-02-03	164	164	163	163	5,200	163
2023-02-02	164	164	163	164	3,700	164
2023-02-01	163	164	162	164	2,300	164
2023-01-31	164	164	162	163	10,100	163
2023-01-30	163	164	163	164	8,200	164
2023-01-27	163	163	162	163	2,400	163
2023-01-26	163	163	161	163	12,100	163
2023-01-25	161	163	161	163	8,500	163
2023-01-24	162	162	160	161	13,000	161
2023-01-23	161	162	160	161	21,800	161
2023-01-20	159	161	159	160	2,300	160
2023-01-19	159	161	158	161	14,700	161
2023-01-18	158	159	156	159	9,900	159
2023-01-17	158	158	157	158	8,300	158
2023-01-16	159	159	158	158	6,300	158
2023-01-13	157	159	156	159	18,600	159
2023-01-12	158	159	157	158	6,400	158
2023-01-11	157	158	157	157	6,800	157
2023-01-10	158	158	157	157	2,200	157
2023-01-06	158	158	157	158	1,300	158
2023-01-05	155	158	155	158	24,800	158
2023-01-04	158	160	155	155	18,700	155

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