セーラー万年筆(7992)の株価時系列情報
セーラー万年筆(7992)の株価(始値・高値・安値・終値・出来高)時系列情報
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
1983/12/28 | 626 | 626 | 616 | 616 | 21,144 |
1983/12/27 | 635 | 636 | 626 | 626 | 16,110 |
1983/12/26 | 618 | 641 | 618 | 629 | 37,255 |
1983/12/24 | 607 | 620 | 607 | 620 | 33,227 |
1983/12/23 | 615 | 615 | 606 | 611 | 27,186 |
1983/12/22 | 615 | 616 | 611 | 615 | 43,296 |
1983/12/21 | 619 | 619 | 606 | 616 | 61,420 |
1983/12/20 | 586 | 617 | 586 | 614 | 43,296 |
1983/12/19 | 586 | 587 | 586 | 587 | 6,041 |
1983/12/17 | 581 | 586 | 581 | 586 | 7,048 |
1983/12/16 | 587 | 587 | 581 | 581 | 11,076 |
1983/12/15 | 586 | 586 | 581 | 586 | 16,110 |
1983/12/14 | 576 | 577 | 576 | 577 | 24,165 |
1983/12/13 | 586 | 586 | 576 | 577 | 28,193 |
1983/12/12 | 591 | 591 | 577 | 577 | 34,234 |
1983/12/09 | 596 | 597 | 591 | 591 | 16,110 |
1983/12/08 | 592 | 596 | 592 | 596 | 29,200 |
1983/12/07 | 596 | 598 | 585 | 591 | 69,475 |
1983/12/06 | 606 | 606 | 606 | 606 | 13,089 |
1983/12/05 | 636 | 636 | 616 | 626 | 62,427 |
1983/12/03 | 641 | 643 | 636 | 636 | 109,750 |
1983/12/02 | 621 | 638 | 621 | 636 | 232,589 |
1983/12/01 | 614 | 615 | 596 | 611 | 129,888 |
1983/11/30 | 566 | 604 | 566 | 604 | 121,833 |
1983/11/29 | 575 | 575 | 561 | 566 | 34,234 |
1983/11/28 | 576 | 578 | 576 | 576 | 55,378 |
1983/11/26 | 568 | 576 | 568 | 576 | 46,316 |
1983/11/25 | 572 | 572 | 566 | 569 | 77,530 |
1983/11/24 | 568 | 591 | 568 | 577 | 99,681 |
1983/11/22 | 546 | 566 | 546 | 566 | 93,640 |
1983/11/21 | 556 | 556 | 546 | 546 | 37,255 |
1983/11/19 | 556 | 563 | 556 | 559 | 20,138 |
1983/11/18 | 546 | 566 | 546 | 566 | 33,227 |
1983/11/17 | 511 | 536 | 511 | 526 | 13,089 |
1983/11/16 | 517 | 521 | 507 | 507 | 5,034 |
1983/11/15 | 511 | 516 | 511 | 516 | 11,076 |
1983/11/14 | 509 | 511 | 509 | 510 | 11,076 |
1983/11/11 | 511 | 511 | 509 | 509 | 4,028 |
1983/11/10 | 498 | 507 | 498 | 498 | 16,110 |
1983/11/09 | 498 | 498 | 498 | 498 | 5,034 |
1983/11/07 | 498 | 498 | 497 | 497 | 8,055 |
1983/11/05 | 498 | 499 | 497 | 497 | 6,041 |
1983/11/04 | 508 | 508 | 502 | 502 | 8,055 |
1983/11/02 | 497 | 511 | 497 | 508 | 17,117 |
1983/11/01 | 503 | 503 | 496 | 496 | 15,103 |
1983/10/31 | 507 | 507 | 503 | 503 | 5,034 |
1983/10/29 | 511 | 511 | 507 | 507 | 13,089 |
1983/10/27 | 511 | 515 | 511 | 515 | 12,083 |
1983/10/26 | 516 | 516 | 511 | 511 | 9,062 |
1983/10/25 | 516 | 516 | 511 | 511 | 6,041 |
1983/10/24 | 516 | 516 | 512 | 512 | 2,014 |
1983/10/22 | 518 | 521 | 515 | 515 | 6,041 |
1983/10/21 | 516 | 521 | 514 | 521 | 9,062 |
1983/10/20 | 515 | 515 | 514 | 514 | 9,062 |
1983/10/19 | 521 | 521 | 515 | 515 | 6,041 |
1983/10/18 | 521 | 521 | 521 | 521 | 2,014 |
1983/10/17 | 530 | 530 | 521 | 521 | 7,048 |
1983/10/14 | 517 | 517 | 517 | 517 | 3,021 |
1983/10/13 | 518 | 518 | 515 | 515 | 21,144 |
1983/10/12 | 520 | 520 | 517 | 517 | 24,165 |
1983/10/11 | 536 | 536 | 522 | 522 | 22,151 |
1983/10/07 | 541 | 548 | 541 | 541 | 32,220 |
1983/10/06 | 526 | 543 | 526 | 543 | 24,165 |
1983/10/05 | 526 | 526 | 526 | 526 | 8,055 |
1983/10/01 | 514 | 514 | 514 | 514 | 2,014 |
1983/09/30 | 512 | 512 | 512 | 512 | 5,034 |
1983/09/29 | 513 | 513 | 513 | 513 | 1,007 |
1983/09/28 | 517 | 519 | 511 | 511 | 18,124 |
1983/09/27 | 518 | 518 | 517 | 517 | 3,021 |
1983/09/26 | 512 | 512 | 511 | 511 | 8,055 |
1983/09/22 | 516 | 516 | 511 | 511 | 26,179 |
1983/09/21 | 526 | 526 | 516 | 516 | 9,062 |
1983/09/20 | 536 | 536 | 526 | 526 | 8,055 |
1983/09/19 | 536 | 536 | 536 | 536 | 7,048 |
1983/09/17 | 536 | 536 | 536 | 536 | 8,055 |
1983/09/16 | 561 | 561 | 556 | 556 | 6,041 |
1983/09/14 | 559 | 559 | 551 | 551 | 11,076 |
1983/09/13 | 566 | 566 | 559 | 559 | 6,041 |
1983/09/12 | 570 | 570 | 556 | 556 | 32,220 |
1983/09/09 | 571 | 572 | 569 | 570 | 55,378 |
1983/09/08 | 563 | 576 | 562 | 562 | 108,743 |
1983/09/07 | 548 | 553 | 545 | 553 | 15,103 |
1983/09/06 | 514 | 521 | 514 | 521 | 14,096 |
1983/09/03 | 551 | 551 | 551 | 551 | 12,083 |
1983/09/02 | 526 | 581 | 526 | 571 | 144,991 |
1983/08/31 | 516 | 521 | 516 | 516 | 6,041 |
1983/08/30 | 528 | 528 | 516 | 516 | 16,110 |
1983/08/29 | 535 | 535 | 518 | 518 | 13,089 |
1983/08/26 | 527 | 528 | 526 | 526 | 8,055 |
1983/08/25 | 531 | 531 | 526 | 526 | 5,034 |
1983/08/24 | 531 | 531 | 531 | 531 | 11,076 |
1983/08/23 | 513 | 521 | 513 | 521 | 6,041 |
1983/08/22 | 521 | 521 | 511 | 512 | 13,089 |
1983/08/20 | 527 | 527 | 521 | 521 | 11,076 |
1983/08/19 | 526 | 536 | 526 | 536 | 9,062 |
1983/08/18 | 521 | 521 | 521 | 521 | 18,124 |
1983/08/17 | 521 | 521 | 521 | 521 | 4,028 |
1983/08/16 | 536 | 536 | 526 | 526 | 13,089 |
1983/08/15 | 531 | 531 | 531 | 531 | 2,014 |
1983/08/10 | 526 | 527 | 526 | 527 | 4,028 |
1983/08/08 | 526 | 526 | 521 | 521 | 9,062 |
1983/08/06 | 531 | 531 | 526 | 526 | 9,062 |
1983/08/05 | 536 | 536 | 536 | 536 | 2,014 |
1983/08/03 | 536 | 536 | 531 | 536 | 4,028 |
1983/08/02 | 545 | 545 | 536 | 536 | 6,041 |
1983/08/01 | 546 | 556 | 546 | 556 | 3,021 |
1983/07/29 | 537 | 538 | 537 | 537 | 5,034 |
1983/07/28 | 536 | 536 | 536 | 536 | 2,014 |
1983/07/27 | 546 | 546 | 536 | 536 | 3,021 |
1983/07/26 | 546 | 546 | 546 | 546 | 7,048 |
1983/07/23 | 551 | 551 | 551 | 551 | 2,014 |
1983/07/22 | 536 | 536 | 536 | 536 | 1,007 |
1983/07/21 | 542 | 542 | 536 | 536 | 3,021 |
1983/07/20 | 546 | 546 | 531 | 531 | 15,103 |
1983/07/19 | 541 | 541 | 541 | 541 | 20,138 |
1983/07/18 | 576 | 576 | 569 | 569 | 21,144 |
1983/07/15 | 578 | 578 | 576 | 576 | 10,069 |
1983/07/14 | 573 | 576 | 561 | 575 | 93,640 |
1983/07/13 | 546 | 564 | 546 | 564 | 21,144 |
1983/07/12 | 542 | 546 | 541 | 541 | 9,062 |
1983/07/11 | 538 | 538 | 535 | 535 | 3,021 |
1983/07/09 | 532 | 536 | 531 | 532 | 25,172 |
1983/07/08 | 526 | 531 | 516 | 531 | 12,083 |
1983/07/07 | 526 | 531 | 526 | 531 | 7,048 |
1983/07/06 | 524 | 525 | 524 | 525 | 7,048 |
1983/07/05 | 516 | 524 | 511 | 524 | 20,138 |
1983/07/04 | 526 | 526 | 516 | 516 | 10,069 |
1983/07/02 | 516 | 516 | 516 | 516 | 4,028 |
1983/07/01 | 509 | 526 | 509 | 526 | 6,041 |
1983/06/30 | 508 | 509 | 508 | 508 | 11,076 |
1983/06/29 | 501 | 501 | 501 | 501 | 7,048 |
1983/06/28 | 521 | 521 | 521 | 521 | 3,021 |
1983/06/27 | 526 | 526 | 522 | 522 | 50,344 |
1983/06/25 | 532 | 533 | 526 | 526 | 17,117 |
1983/06/23 | 532 | 532 | 532 | 532 | 1,007 |
1983/06/22 | 536 | 536 | 531 | 531 | 7,048 |
1983/06/21 | 536 | 536 | 536 | 536 | 5,034 |
1983/06/16 | 546 | 546 | 541 | 541 | 6,041 |
1983/06/15 | 546 | 546 | 546 | 546 | 4,028 |
1983/06/14 | 538 | 541 | 538 | 541 | 2,014 |
1983/06/11 | 536 | 536 | 536 | 536 | 2,014 |
1983/06/10 | 531 | 531 | 531 | 531 | 1,007 |
1983/06/09 | 526 | 526 | 526 | 526 | 5,034 |
1983/06/07 | 526 | 526 | 526 | 526 | 31,213 |
1983/06/06 | 531 | 531 | 531 | 531 | 20,138 |
1983/06/04 | 531 | 536 | 531 | 531 | 12,083 |
1983/06/03 | 537 | 537 | 531 | 531 | 9,062 |
1983/06/02 | 536 | 536 | 536 | 536 | 12,083 |
1983/06/01 | 555 | 556 | 537 | 537 | 12,083 |
1983/05/31 | 556 | 556 | 556 | 556 | 17,117 |
1983/05/30 | 556 | 562 | 556 | 556 | 9,062 |
1983/05/26 | 562 | 566 | 562 | 562 | 5,034 |
1983/05/25 | 562 | 562 | 562 | 562 | 7,048 |
1983/05/24 | 547 | 577 | 547 | 577 | 35,241 |
1983/05/23 | 547 | 547 | 546 | 547 | 5,034 |
1983/05/20 | 555 | 556 | 541 | 541 | 19,131 |
1983/05/19 | 564 | 564 | 554 | 556 | 9,062 |
1983/05/18 | 565 | 575 | 565 | 565 | 39,268 |
1983/05/17 | 542 | 575 | 542 | 570 | 79,544 |
1983/05/16 | 535 | 535 | 535 | 535 | 6,041 |
1983/05/14 | 526 | 526 | 526 | 526 | 42,289 |
1983/05/13 | 536 | 536 | 533 | 533 | 13,089 |
1983/05/12 | 551 | 551 | 536 | 536 | 29,200 |
1983/05/11 | 551 | 551 | 551 | 551 | 7,048 |
1983/05/10 | 550 | 556 | 550 | 556 | 19,131 |
1983/05/09 | 551 | 551 | 551 | 551 | 3,021 |
1983/05/07 | 550 | 550 | 546 | 546 | 9,062 |
1983/05/06 | 560 | 561 | 551 | 551 | 19,131 |
1983/05/04 | 536 | 561 | 536 | 561 | 12,083 |
1983/05/02 | 533 | 536 | 533 | 536 | 3,021 |
1983/04/30 | 546 | 546 | 531 | 531 | 9,062 |
1983/04/28 | 531 | 546 | 531 | 536 | 25,172 |
1983/04/27 | 526 | 526 | 524 | 526 | 5,034 |
1983/04/26 | 527 | 531 | 526 | 526 | 10,069 |
1983/04/25 | 527 | 541 | 526 | 526 | 60,413 |
1983/04/23 | 526 | 526 | 526 | 526 | 2,014 |
1983/04/22 | 533 | 533 | 533 | 533 | 5,034 |
1983/04/21 | 513 | 513 | 513 | 513 | 10,069 |
1983/04/20 | 521 | 521 | 511 | 512 | 113,777 |
1983/04/19 | 517 | 526 | 516 | 526 | 9,062 |
1983/04/18 | 530 | 530 | 511 | 511 | 17,117 |
1983/04/15 | 546 | 546 | 546 | 546 | 9,062 |
1983/04/14 | 519 | 546 | 519 | 545 | 56,385 |
1983/04/13 | 509 | 519 | 509 | 509 | 8,055 |
1983/04/12 | 511 | 511 | 511 | 511 | 2,014 |
1983/04/11 | 509 | 509 | 509 | 509 | 5,034 |
1983/04/09 | 518 | 518 | 518 | 518 | 11,076 |
1983/04/08 | 519 | 519 | 519 | 519 | 1,007 |
1983/04/07 | 513 | 513 | 508 | 508 | 3,021 |
1983/04/06 | 516 | 516 | 513 | 513 | 2,014 |
1983/04/05 | 519 | 519 | 516 | 516 | 21,144 |
1983/04/04 | 526 | 526 | 520 | 520 | 7,048 |
1983/04/02 | 531 | 531 | 531 | 531 | 8,055 |
1983/04/01 | 531 | 531 | 531 | 531 | 7,048 |
1983/03/31 | 521 | 521 | 521 | 521 | 2,014 |
1983/03/30 | 536 | 536 | 526 | 526 | 4,028 |
1983/03/29 | 531 | 535 | 531 | 535 | 4,028 |
1983/03/28 | 535 | 535 | 526 | 526 | 2,014 |
1983/03/26 | 536 | 546 | 536 | 542 | 7,048 |
1983/03/25 | 531 | 531 | 531 | 531 | 31,213 |
1983/03/24 | 531 | 541 | 526 | 531 | 22,151 |
1983/03/23 | 515 | 526 | 515 | 526 | 8,055 |
1983/03/22 | 516 | 516 | 516 | 516 | 2,014 |
1983/03/18 | 502 | 502 | 497 | 497 | 50,344 |
1983/03/17 | 499 | 499 | 499 | 499 | 4,028 |
1983/03/16 | 507 | 507 | 507 | 507 | 2,014 |
1983/03/15 | 516 | 516 | 497 | 497 | 9,062 |
1983/03/14 | 534 | 535 | 524 | 524 | 13,089 |
1983/03/12 | 534 | 535 | 533 | 535 | 7,048 |
1983/03/11 | 516 | 536 | 516 | 531 | 29,200 |
1983/03/10 | 507 | 516 | 507 | 516 | 7,048 |
1983/03/09 | 498 | 499 | 498 | 499 | 6,041 |
1983/03/08 | 502 | 502 | 502 | 502 | 3,021 |
1983/03/07 | 498 | 507 | 497 | 497 | 45,310 |
1983/03/04 | 497 | 497 | 497 | 497 | 2,014 |
1983/03/03 | 495 | 497 | 495 | 495 | 46,316 |
1983/03/02 | 497 | 497 | 497 | 497 | 1,007 |
1983/03/01 | 497 | 497 | 497 | 497 | 21,144 |
1983/02/28 | 498 | 498 | 497 | 497 | 23,158 |
1983/02/25 | 498 | 498 | 497 | 497 | 11,076 |
1983/02/24 | 497 | 498 | 497 | 497 | 8,055 |
1983/02/23 | 497 | 497 | 497 | 497 | 20,138 |
1983/02/22 | 497 | 497 | 497 | 497 | 9,062 |
1983/02/21 | 499 | 499 | 497 | 497 | 10,069 |
1983/02/18 | 498 | 498 | 498 | 498 | 5,034 |
1983/02/17 | 504 | 504 | 502 | 502 | 13,089 |
1983/02/16 | 503 | 508 | 503 | 507 | 7,048 |
1983/02/15 | 503 | 503 | 503 | 503 | 9,062 |
1983/02/14 | 497 | 499 | 497 | 499 | 12,083 |
1983/02/12 | 497 | 497 | 497 | 497 | 10,069 |
1983/02/10 | 497 | 497 | 497 | 497 | 6,041 |
1983/02/09 | 492 | 492 | 492 | 492 | 5,034 |
1983/02/08 | 489 | 489 | 489 | 489 | 7,048 |
1983/02/07 | 511 | 511 | 511 | 511 | 1,007 |
1983/02/05 | 511 | 511 | 511 | 511 | 2,014 |
1983/02/04 | 497 | 497 | 497 | 497 | 6,041 |
1983/02/03 | 498 | 498 | 497 | 497 | 2,014 |
1983/02/02 | 502 | 502 | 497 | 497 | 5,034 |
1983/02/01 | 502 | 511 | 502 | 511 | 6,041 |
1983/01/31 | 497 | 502 | 497 | 502 | 7,048 |
1983/01/28 | 502 | 502 | 497 | 497 | 19,131 |
1983/01/27 | 507 | 507 | 502 | 507 | 9,062 |
1983/01/26 | 502 | 502 | 502 | 502 | 1,007 |
1983/01/25 | 499 | 499 | 499 | 499 | 1,007 |
1983/01/24 | 502 | 502 | 497 | 497 | 6,041 |
1983/01/21 | 507 | 507 | 507 | 507 | 5,034 |
1983/01/19 | 512 | 512 | 497 | 497 | 9,062 |
1983/01/18 | 511 | 511 | 511 | 511 | 2,014 |
1983/01/17 | 511 | 513 | 511 | 513 | 6,041 |
1983/01/14 | 512 | 512 | 511 | 511 | 4,028 |
1983/01/12 | 508 | 512 | 508 | 511 | 6,041 |
1983/01/11 | 507 | 507 | 507 | 507 | 5,034 |
1983/01/10 | 498 | 501 | 498 | 498 | 7,048 |
1983/01/08 | 498 | 498 | 498 | 498 | 5,034 |
1983/01/07 | 499 | 499 | 497 | 498 | 6,041 |
1983/01/06 | 500 | 500 | 499 | 499 | 4,028 |
1983/01/05 | 500 | 500 | 500 | 500 | 1,007 |
1983/01/04 | 497 | 497 | 497 | 497 | 5,034 |