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 |
---|---|---|---|---|---|
1986/12/27 | 765 | 775 | 765 | 765 | 13,089 |
1986/12/26 | 785 | 786 | 766 | 766 | 50,344 |
1986/12/25 | 809 | 809 | 785 | 804 | 34,234 |
1986/12/24 | 780 | 824 | 780 | 809 | 90,619 |
1986/12/23 | 775 | 803 | 775 | 782 | 205,404 |
1986/12/22 | 761 | 790 | 761 | 765 | 44,303 |
1986/12/19 | 798 | 802 | 770 | 774 | 103,709 |
1986/12/18 | 795 | 814 | 785 | 807 | 270,851 |
1986/12/17 | 831 | 845 | 806 | 806 | 730,995 |
1986/12/16 | 793 | 824 | 785 | 824 | 733,009 |
1986/12/15 | 724 | 785 | 724 | 783 | 626,280 |
1986/12/12 | 730 | 740 | 715 | 715 | 240,644 |
1986/12/11 | 680 | 735 | 655 | 700 | 513,509 |
1986/12/10 | 692 | 694 | 676 | 678 | 29,200 |
1986/12/09 | 660 | 685 | 660 | 685 | 16,110 |
1986/12/08 | 675 | 675 | 665 | 665 | 25,172 |
1986/12/06 | 665 | 675 | 665 | 675 | 5,034 |
1986/12/05 | 657 | 675 | 657 | 675 | 11,076 |
1986/12/04 | 665 | 666 | 656 | 656 | 26,179 |
1986/12/03 | 658 | 675 | 655 | 675 | 43,296 |
1986/12/02 | 660 | 673 | 655 | 658 | 45,310 |
1986/12/01 | 694 | 695 | 655 | 655 | 38,261 |
1986/11/29 | 695 | 695 | 685 | 695 | 27,186 |
1986/11/28 | 665 | 695 | 665 | 680 | 46,317 |
1986/11/27 | 656 | 665 | 646 | 646 | 29,200 |
1986/11/26 | 661 | 665 | 655 | 656 | 20,138 |
1986/11/25 | 665 | 665 | 660 | 660 | 22,151 |
1986/11/22 | 675 | 685 | 669 | 685 | 23,158 |
1986/11/21 | 695 | 705 | 685 | 685 | 80,550 |
1986/11/20 | 685 | 685 | 655 | 655 | 30,206 |
1986/11/19 | 655 | 690 | 655 | 675 | 76,523 |
1986/11/18 | 675 | 695 | 670 | 670 | 53,365 |
1986/11/17 | 718 | 730 | 695 | 695 | 96,661 |
1986/11/14 | 702 | 720 | 700 | 718 | 53,365 |
1986/11/13 | 695 | 715 | 675 | 712 | 69,475 |
1986/11/12 | 720 | 720 | 694 | 704 | 67,461 |
1986/11/11 | 705 | 741 | 700 | 720 | 486,323 |
1986/11/10 | 636 | 700 | 636 | 700 | 271,858 |
1986/11/07 | 571 | 636 | 571 | 626 | 104,716 |
1986/11/06 | 576 | 586 | 576 | 576 | 26,179 |
1986/11/05 | 596 | 596 | 586 | 586 | 20,138 |
1986/11/04 | 577 | 581 | 577 | 581 | 2,014 |
1986/11/01 | 548 | 548 | 548 | 548 | 1,007 |
1986/10/31 | 556 | 556 | 546 | 546 | 27,186 |
1986/10/30 | 566 | 566 | 566 | 566 | 19,131 |
1986/10/29 | 595 | 595 | 591 | 592 | 15,103 |
1986/10/28 | 591 | 595 | 591 | 595 | 3,021 |
1986/10/27 | 595 | 595 | 595 | 595 | 2,014 |
1986/10/25 | 615 | 616 | 615 | 616 | 7,048 |
1986/10/24 | 581 | 616 | 576 | 616 | 25,172 |
1986/10/23 | 541 | 576 | 536 | 576 | 50,344 |
1986/10/22 | 546 | 571 | 541 | 546 | 51,351 |
1986/10/21 | 552 | 552 | 546 | 546 | 3,021 |
1986/10/20 | 541 | 542 | 541 | 542 | 3,021 |
1986/10/17 | 536 | 536 | 536 | 536 | 4,028 |
1986/10/16 | 556 | 556 | 536 | 536 | 6,041 |
1986/10/15 | 576 | 577 | 576 | 576 | 33,227 |
1986/10/14 | 596 | 596 | 576 | 576 | 14,096 |
1986/10/13 | 591 | 596 | 591 | 596 | 5,034 |
1986/10/09 | 576 | 576 | 566 | 576 | 17,117 |
1986/10/08 | 576 | 586 | 573 | 576 | 62,427 |
1986/10/07 | 587 | 587 | 576 | 576 | 15,103 |
1986/10/06 | 585 | 585 | 576 | 581 | 17,117 |
1986/10/04 | 570 | 580 | 570 | 580 | 5,034 |
1986/10/03 | 586 | 586 | 580 | 580 | 11,076 |
1986/10/02 | 552 | 586 | 552 | 586 | 37,255 |
1986/10/01 | 527 | 551 | 526 | 551 | 47,323 |
1986/09/30 | 536 | 537 | 526 | 537 | 82,564 |
1986/09/29 | 536 | 537 | 536 | 536 | 8,055 |
1986/09/27 | 579 | 579 | 536 | 536 | 31,213 |
1986/09/26 | 579 | 579 | 579 | 579 | 24,165 |
1986/09/25 | 599 | 599 | 577 | 599 | 38,261 |
1986/09/24 | 596 | 597 | 596 | 597 | 43,296 |
1986/09/19 | 626 | 660 | 616 | 660 | 42,289 |
1986/09/18 | 626 | 651 | 620 | 651 | 48,330 |
1986/09/17 | 646 | 646 | 646 | 646 | 43,296 |
1986/09/16 | 660 | 660 | 646 | 655 | 37,255 |
1986/09/12 | 631 | 660 | 626 | 655 | 106,729 |
1986/09/11 | 656 | 657 | 626 | 655 | 105,722 |
1986/09/10 | 675 | 676 | 655 | 655 | 68,468 |
1986/09/08 | 676 | 705 | 675 | 705 | 98,674 |
1986/09/05 | 675 | 725 | 674 | 725 | 74,509 |
1986/09/04 | 685 | 696 | 675 | 675 | 43,296 |
1986/09/03 | 694 | 694 | 693 | 693 | 18,124 |
1986/09/02 | 705 | 715 | 695 | 715 | 23,158 |
1986/09/01 | 725 | 734 | 725 | 734 | 9,062 |
1986/08/30 | 685 | 736 | 685 | 735 | 65,447 |
1986/08/29 | 695 | 736 | 695 | 700 | 54,372 |
1986/08/28 | 665 | 710 | 665 | 700 | 85,585 |
1986/08/26 | 735 | 735 | 715 | 715 | 4,028 |
1986/08/25 | 686 | 745 | 685 | 745 | 37,255 |
1986/08/23 | 696 | 705 | 685 | 685 | 18,124 |
1986/08/22 | 675 | 706 | 655 | 706 | 51,351 |
1986/08/21 | 685 | 695 | 675 | 695 | 51,351 |
1986/08/20 | 745 | 745 | 715 | 715 | 27,186 |
1986/08/19 | 745 | 745 | 724 | 745 | 45,310 |
1986/08/18 | 745 | 750 | 745 | 745 | 21,144 |
1986/08/15 | 764 | 764 | 745 | 745 | 20,138 |
1986/08/14 | 795 | 795 | 774 | 774 | 23,158 |
1986/08/13 | 795 | 796 | 794 | 796 | 39,268 |
1986/08/12 | 804 | 824 | 795 | 795 | 40,275 |
1986/08/11 | 795 | 809 | 794 | 809 | 17,117 |
1986/08/08 | 785 | 794 | 785 | 788 | 51,351 |
1986/08/07 | 814 | 814 | 785 | 785 | 62,427 |
1986/08/06 | 795 | 834 | 795 | 834 | 38,261 |
1986/08/05 | 804 | 804 | 795 | 795 | 13,089 |
1986/08/04 | 804 | 804 | 795 | 795 | 22,151 |
1986/08/02 | 786 | 795 | 786 | 795 | 33,227 |
1986/08/01 | 814 | 814 | 790 | 796 | 33,227 |
1986/07/31 | 808 | 824 | 805 | 809 | 38,261 |
1986/07/30 | 854 | 859 | 854 | 859 | 9,062 |
1986/07/29 | 790 | 844 | 790 | 844 | 76,523 |
1986/07/28 | 805 | 819 | 805 | 809 | 49,337 |
1986/07/26 | 830 | 840 | 804 | 804 | 31,213 |
1986/07/25 | 814 | 841 | 814 | 829 | 38,261 |
1986/07/24 | 853 | 864 | 814 | 814 | 26,179 |
1986/07/23 | 854 | 860 | 854 | 855 | 23,158 |
1986/07/22 | 860 | 868 | 844 | 864 | 31,213 |
1986/07/21 | 879 | 879 | 879 | 879 | 26,179 |
1986/07/19 | 909 | 920 | 869 | 889 | 285,954 |
1986/07/18 | 894 | 944 | 887 | 909 | 1,123,679 |
1986/07/17 | 798 | 895 | 798 | 895 | 536,667 |
1986/07/16 | 797 | 799 | 777 | 798 | 54,372 |
1986/07/15 | 802 | 803 | 793 | 799 | 71,489 |
1986/07/14 | 804 | 804 | 795 | 804 | 87,599 |
1986/07/11 | 829 | 829 | 790 | 795 | 91,626 |
1986/07/10 | 824 | 839 | 814 | 834 | 65,447 |
1986/07/09 | 873 | 875 | 844 | 854 | 278,906 |
1986/07/08 | 894 | 894 | 871 | 883 | 166,135 |
1986/07/07 | 874 | 902 | 868 | 894 | 205,404 |
1986/07/05 | 845 | 884 | 845 | 884 | 107,736 |
1986/07/04 | 844 | 865 | 821 | 825 | 32,220 |
1986/07/03 | 859 | 859 | 839 | 839 | 36,248 |
1986/07/02 | 875 | 881 | 844 | 854 | 106,729 |
1986/07/01 | 884 | 894 | 864 | 864 | 66,454 |
1986/06/30 | 899 | 904 | 894 | 904 | 50,344 |
1986/06/28 | 933 | 934 | 912 | 919 | 137,943 |
1986/06/27 | 875 | 942 | 875 | 934 | 949,488 |
1986/06/26 | 875 | 875 | 875 | 875 | 319,181 |
1986/06/26 | 1 -> 1.05 分割 | ||||
1986/06/25 | 824 | 831 | 813 | 814 | 209,431 |
1986/06/24 | 855 | 855 | 834 | 834 | 133,915 |
1986/06/23 | 845 | 865 | 843 | 845 | 499,413 |
1986/06/21 | 876 | 882 | 864 | 865 | 73,502 |
1986/06/20 | 892 | 892 | 873 | 874 | 173,183 |
1986/06/19 | 897 | 909 | 882 | 892 | 319,181 |
1986/06/18 | 884 | 913 | 879 | 907 | 1,000,839 |
1986/06/17 | 881 | 886 | 869 | 880 | 314,147 |
1986/06/16 | 895 | 904 | 869 | 884 | 302,064 |
1986/06/13 | 899 | 919 | 892 | 892 | 871,959 |
1986/06/12 | 874 | 919 | 873 | 919 | 2,626,952 |
1986/06/11 | 841 | 852 | 834 | 844 | 449,069 |
1986/06/10 | 836 | 844 | 833 | 843 | 644,404 |
1986/06/09 | 822 | 863 | 812 | 856 | 1,613,023 |
1986/06/07 | 804 | 834 | 785 | 814 | 729,988 |
1986/06/06 | 795 | 819 | 775 | 819 | 467,193 |
1986/06/05 | 785 | 800 | 765 | 800 | 278,906 |
1986/06/04 | 823 | 824 | 795 | 795 | 471,220 |
1986/06/03 | 795 | 828 | 785 | 828 | 463,165 |
1986/06/02 | 800 | 814 | 795 | 804 | 352,408 |
1986/05/31 | 808 | 823 | 798 | 814 | 291,995 |
1986/05/30 | 814 | 832 | 800 | 818 | 751,133 |
1986/05/29 | 812 | 834 | 795 | 823 | 1,359,289 |
1986/05/28 | 775 | 803 | 775 | 803 | 1,856,688 |
1986/05/27 | 745 | 785 | 745 | 777 | 1,967,445 |
1986/05/26 | 695 | 754 | 685 | 754 | 1,291,828 |
1986/05/24 | 685 | 716 | 685 | 705 | 358,450 |
1986/05/23 | 747 | 747 | 696 | 725 | 732,002 |
1986/05/22 | 725 | 764 | 725 | 748 | 1,695,587 |
1986/05/21 | 675 | 739 | 673 | 725 | 1,960,397 |
1986/05/20 | 661 | 689 | 652 | 676 | 1,432,791 |
1986/05/19 | 611 | 669 | 611 | 662 | 1,353,248 |
1986/05/17 | 601 | 611 | 601 | 611 | 163,115 |
1986/05/16 | 609 | 618 | 601 | 603 | 278,906 |
1986/05/15 | 596 | 632 | 586 | 621 | 1,037,087 |
1986/05/14 | 573 | 605 | 569 | 600 | 926,330 |
1986/05/13 | 559 | 580 | 559 | 579 | 166,135 |
1986/05/12 | 555 | 584 | 551 | 584 | 140,963 |
1986/05/09 | 540 | 560 | 537 | 560 | 25,172 |
1986/05/08 | 551 | 551 | 536 | 541 | 37,255 |
1986/05/07 | 555 | 560 | 547 | 551 | 67,461 |
1986/05/06 | 565 | 566 | 546 | 565 | 243,665 |
1986/05/02 | 556 | 566 | 541 | 566 | 525,592 |
1986/05/01 | 516 | 561 | 516 | 561 | 163,115 |
1986/04/30 | 516 | 516 | 512 | 512 | 11,076 |
1986/04/28 | 502 | 516 | 502 | 516 | 16,110 |
1986/04/26 | 502 | 503 | 502 | 502 | 11,076 |
1986/04/25 | 507 | 511 | 502 | 505 | 62,427 |
1986/04/24 | 511 | 515 | 511 | 511 | 19,131 |
1986/04/23 | 515 | 520 | 507 | 515 | 60,413 |
1986/04/22 | 511 | 511 | 507 | 507 | 6,041 |
1986/04/21 | 516 | 516 | 512 | 512 | 21,144 |
1986/04/19 | 521 | 525 | 507 | 507 | 21,144 |
1986/04/18 | 508 | 531 | 507 | 521 | 71,489 |
1986/04/17 | 497 | 511 | 497 | 507 | 35,241 |
1986/04/16 | 493 | 495 | 493 | 494 | 18,124 |
1986/04/15 | 499 | 499 | 492 | 492 | 12,083 |
1986/04/14 | 493 | 497 | 493 | 493 | 15,103 |
1986/04/11 | 497 | 497 | 492 | 492 | 8,055 |
1986/04/10 | 497 | 506 | 488 | 506 | 11,076 |
1986/04/09 | 487 | 487 | 487 | 487 | 5,034 |
1986/04/08 | 502 | 516 | 501 | 502 | 12,083 |
1986/04/07 | 483 | 499 | 483 | 499 | 11,076 |
1986/04/05 | 497 | 497 | 482 | 482 | 11,076 |
1986/04/04 | 485 | 486 | 485 | 485 | 5,034 |
1986/04/03 | 477 | 480 | 477 | 480 | 16,110 |
1986/04/02 | 478 | 479 | 477 | 479 | 7,048 |
1986/04/01 | 482 | 482 | 477 | 477 | 24,165 |
1986/03/31 | 486 | 486 | 471 | 477 | 67,461 |
1986/03/29 | 487 | 487 | 487 | 487 | 4,028 |
1986/03/28 | 480 | 497 | 480 | 497 | 19,131 |
1986/03/27 | 473 | 479 | 472 | 479 | 17,117 |
1986/03/26 | 478 | 483 | 473 | 473 | 70,482 |
1986/03/25 | 479 | 479 | 478 | 479 | 19,131 |
1986/03/24 | 487 | 487 | 478 | 487 | 39,268 |
1986/03/22 | 487 | 492 | 487 | 487 | 26,179 |
1986/03/20 | 493 | 493 | 492 | 492 | 32,220 |
1986/03/19 | 492 | 497 | 492 | 497 | 16,110 |
1986/03/18 | 487 | 497 | 487 | 492 | 65,447 |
1986/03/17 | 507 | 511 | 497 | 497 | 19,131 |
1986/03/15 | 512 | 512 | 511 | 511 | 14,096 |
1986/03/14 | 521 | 521 | 511 | 511 | 30,206 |
1986/03/13 | 540 | 540 | 526 | 528 | 19,131 |
1986/03/12 | 526 | 546 | 516 | 541 | 363,484 |
1986/03/11 | 522 | 556 | 516 | 516 | 303,071 |
1986/03/10 | 502 | 521 | 502 | 521 | 220,507 |
1986/03/07 | 480 | 502 | 480 | 492 | 36,248 |
1986/03/06 | 483 | 484 | 477 | 477 | 36,248 |
1986/03/05 | 495 | 495 | 490 | 490 | 10,069 |
1986/03/04 | 482 | 495 | 482 | 495 | 41,282 |
1986/03/03 | 477 | 487 | 477 | 482 | 20,138 |
1986/03/01 | 477 | 480 | 477 | 477 | 33,227 |
1986/02/28 | 482 | 485 | 480 | 480 | 38,261 |
1986/02/27 | 487 | 487 | 486 | 486 | 11,076 |
1986/02/26 | 487 | 488 | 487 | 488 | 10,069 |
1986/02/25 | 488 | 488 | 487 | 487 | 6,041 |
1986/02/24 | 487 | 487 | 487 | 487 | 12,083 |
1986/02/22 | 486 | 487 | 482 | 482 | 20,138 |
1986/02/21 | 485 | 487 | 485 | 487 | 6,041 |
1986/02/20 | 491 | 491 | 487 | 487 | 24,165 |
1986/02/19 | 489 | 492 | 487 | 488 | 16,110 |
1986/02/18 | 491 | 492 | 487 | 487 | 21,144 |
1986/02/17 | 487 | 491 | 482 | 487 | 18,124 |
1986/02/15 | 482 | 487 | 482 | 487 | 21,144 |
1986/02/14 | 482 | 487 | 482 | 487 | 13,089 |
1986/02/13 | 478 | 484 | 477 | 482 | 12,083 |
1986/02/12 | 492 | 492 | 478 | 478 | 5,034 |
1986/02/10 | 482 | 492 | 477 | 492 | 30,206 |
1986/02/07 | 481 | 481 | 477 | 477 | 26,179 |
1986/02/06 | 482 | 482 | 478 | 478 | 11,076 |
1986/02/05 | 481 | 482 | 478 | 482 | 13,089 |
1986/02/04 | 478 | 478 | 477 | 478 | 14,096 |
1986/02/03 | 478 | 481 | 477 | 478 | 8,055 |
1986/02/01 | 481 | 481 | 477 | 477 | 5,034 |
1986/01/31 | 482 | 482 | 482 | 482 | 18,124 |
1986/01/30 | 482 | 482 | 477 | 482 | 36,248 |
1986/01/29 | 482 | 487 | 482 | 482 | 10,069 |
1986/01/28 | 480 | 482 | 478 | 482 | 13,089 |
1986/01/27 | 478 | 482 | 478 | 478 | 12,083 |
1986/01/25 | 479 | 479 | 477 | 477 | 27,186 |
1986/01/24 | 487 | 487 | 479 | 482 | 13,089 |
1986/01/23 | 487 | 497 | 487 | 497 | 15,103 |
1986/01/22 | 487 | 487 | 479 | 479 | 7,048 |
1986/01/21 | 493 | 493 | 478 | 478 | 24,165 |
1986/01/20 | 483 | 484 | 483 | 483 | 7,048 |
1986/01/18 | 482 | 482 | 477 | 477 | 7,048 |
1986/01/17 | 488 | 488 | 482 | 482 | 7,048 |
1986/01/16 | 507 | 507 | 487 | 487 | 8,055 |
1986/01/13 | 487 | 516 | 487 | 516 | 50,344 |
1986/01/10 | 507 | 507 | 492 | 492 | 19,131 |
1986/01/09 | 482 | 498 | 482 | 497 | 14,096 |
1986/01/08 | 472 | 482 | 472 | 482 | 16,110 |
1986/01/07 | 478 | 478 | 468 | 472 | 31,213 |
1986/01/06 | 494 | 494 | 482 | 482 | 11,076 |
1986/01/04 | 502 | 502 | 502 | 502 | 8,055 |