日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
1989/12/29 1,192 1,241 1,192 1,202 62,427
1989/12/28 1,142 1,152 1,122 1,152 32,220
1989/12/27 1,142 1,142 1,122 1,132 42,289
1989/12/26 1,132 1,142 1,132 1,132 20,138
1989/12/25 1,172 1,172 1,122 1,122 26,179
1989/12/22 1,172 1,172 1,152 1,152 24,165
1989/12/21 1,172 1,192 1,152 1,192 22,151
1989/12/20 1,172 1,212 1,162 1,192 16,110
1989/12/19 1,192 1,192 1,172 1,192 36,248
1989/12/18 1,172 1,192 1,172 1,192 20,138
1989/12/15 1,182 1,182 1,152 1,152 32,220
1989/12/14 1,232 1,232 1,172 1,172 33,227
1989/12/13 1,241 1,261 1,222 1,232 53,365
1989/12/12 1,212 1,281 1,192 1,251 182,245
1989/12/11 1,162 1,192 1,152 1,192 47,323
1989/12/08 1,152 1,182 1,152 1,152 31,213
1989/12/07 1,152 1,162 1,152 1,162 10,069
1989/12/06 1,142 1,142 1,132 1,132 14,096
1989/12/05 1,142 1,152 1,132 1,142 21,144
1989/12/04 1,152 1,152 1,142 1,142 8,055
1989/12/01 1,152 1,152 1,132 1,132 9,062
1989/11/30 1,152 1,152 1,152 1,152 14,096
1989/11/29 1,172 1,172 1,152 1,152 9,062
1989/11/28 1,152 1,152 1,142 1,152 18,124
1989/11/27 1,122 1,142 1,112 1,142 62,427
1989/11/24 1,122 1,122 1,112 1,122 8,055
1989/11/22 1,122 1,132 1,092 1,112 27,186
1989/11/21 1,112 1,112 1,102 1,102 17,117
1989/11/20 1,122 1,122 1,112 1,112 9,062
1989/11/17 1,112 1,112 1,102 1,102 5,034
1989/11/16 1,122 1,122 1,102 1,112 10,069
1989/11/15 1,142 1,142 1,092 1,122 58,399
1989/11/14 1,112 1,142 1,112 1,142 7,048
1989/11/13 1,112 1,122 1,112 1,122 5,034
1989/11/10 1,122 1,122 1,092 1,122 18,124
1989/11/09 1,122 1,122 1,092 1,102 31,213
1989/11/08 1,132 1,132 1,112 1,112 33,227
1989/11/07 1,152 1,152 1,122 1,122 14,096
1989/11/06 1,142 1,162 1,142 1,152 27,186
1989/11/02 1,132 1,152 1,132 1,152 6,041
1989/11/01 1,142 1,142 1,122 1,122 30,206
1989/10/31 1,142 1,142 1,142 1,142 27,186
1989/10/30 1,162 1,162 1,162 1,162 152,039
1989/10/27 1,182 1,182 1,172 1,172 9,062
1989/10/26 1,172 1,172 1,172 1,172 18,124
1989/10/25 1,162 1,162 1,142 1,142 366,505
1989/10/24 1,182 1,192 1,142 1,142 39,268
1989/10/23 1,202 1,202 1,182 1,182 10,069
1989/10/20 1,172 1,182 1,172 1,182 12,083
1989/10/19 1,152 1,182 1,132 1,142 52,358
1989/10/18 1,182 1,182 1,142 1,172 24,165
1989/10/17 1,172 1,172 1,172 1,172 4,028
1989/10/16 1,152 1,172 1,142 1,152 13,089
1989/10/13 1,192 1,192 1,172 1,172 13,089
1989/10/12 1,172 1,192 1,172 1,192 329,250
1989/10/11 1,251 1,251 1,182 1,182 37,255
1989/10/09 1,251 1,261 1,232 1,232 50,344
1989/10/06 1,261 1,281 1,222 1,232 127,874
1989/10/05 1,241 1,261 1,222 1,241 317,167
1989/10/04 1,172 1,222 1,162 1,222 160,094
1989/10/03 1,142 1,172 1,132 1,172 15,103
1989/10/02 1,132 1,152 1,132 1,132 18,124
1989/09/29 1,142 1,152 1,142 1,142 23,158
1989/09/28 1,152 1,152 1,142 1,142 11,076
1989/09/27 1,172 1,192 1,142 1,192 50,344
1989/09/26 1,122 1,162 1,122 1,162 33,227
1989/09/25 1,122 1,142 1,122 1,142 19,131
1989/09/21 1,132 1,132 1,122 1,122 24,165
1989/09/20 1,122 1,132 1,122 1,122 98,674
1989/09/19 1,122 1,122 1,122 1,122 9,062
1989/09/18 1,122 1,122 1,112 1,112 12,083
1989/09/14 1,112 1,112 1,102 1,102 18,124
1989/09/13 1,132 1,132 1,112 1,112 6,041
1989/09/12 1,142 1,142 1,122 1,122 5,034
1989/09/11 1,132 1,142 1,112 1,142 30,206
1989/09/08 1,122 1,132 1,112 1,112 16,110
1989/09/07 1,122 1,132 1,112 1,132 27,186
1989/09/06 1,132 1,132 1,122 1,122 27,186
1989/09/05 1,142 1,172 1,142 1,142 40,275
1989/09/04 1,172 1,192 1,152 1,162 222,521
1989/09/01 1,083 1,192 1,083 1,162 711,865
1989/08/31 1,092 1,112 1,083 1,083 44,303
1989/08/30 1,102 1,102 1,083 1,083 42,289
1989/08/28 1,132 1,132 1,112 1,112 20,138
1989/08/25 1,132 1,132 1,112 1,112 20,138
1989/08/24 1,102 1,122 1,102 1,112 16,110
1989/08/23 1,102 1,102 1,092 1,102 21,144
1989/08/22 1,132 1,132 1,102 1,102 13,089
1989/08/21 1,122 1,132 1,112 1,132 19,131
1989/08/18 1,092 1,122 1,092 1,122 22,151
1989/08/17 1,092 1,092 1,092 1,092 5,034
1989/08/16 1,102 1,102 1,092 1,092 11,076
1989/08/15 1,112 1,112 1,092 1,102 9,062
1989/08/14 1,142 1,142 1,092 1,122 22,151
1989/08/11 1,122 1,132 1,083 1,122 248,700
1989/08/10 1,092 1,142 1,083 1,142 59,406
1989/08/09 1,083 1,092 1,083 1,083 36,248
1989/08/08 1,073 1,083 1,063 1,083 9,062
1989/08/07 1,083 1,092 1,063 1,073 20,138
1989/08/04 1,083 1,092 1,073 1,092 26,179
1989/08/03 1,063 1,092 1,053 1,073 26,179
1989/08/02 1,053 1,063 1,053 1,053 35,241
1989/08/01 1,053 1,053 1,053 1,053 22,151
1989/07/31 1,083 1,083 1,053 1,053 9,062
1989/07/27 1,092 1,092 1,083 1,092 10,069
1989/07/26 1,092 1,092 1,092 1,092 12,083
1989/07/25 1,053 1,073 1,043 1,043 27,186
1989/07/21 1,053 1,053 1,053 1,053 5,034
1989/07/20 1,053 1,053 1,053 1,053 5,034
1989/07/19 1,053 1,053 1,053 1,053 3,021
1989/07/18 1,063 1,063 1,043 1,053 49,337
1989/07/17 1,063 1,073 1,053 1,053 10,069
1989/07/14 1,073 1,073 1,043 1,043 31,213
1989/07/13 1,053 1,063 1,053 1,063 17,117
1989/07/12 1,073 1,073 1,053 1,053 33,227
1989/07/11 1,063 1,063 1,043 1,063 51,351
1989/07/10 1,073 1,073 1,063 1,073 16,110
1989/07/07 1,073 1,073 1,063 1,063 11,076
1989/07/06 1,073 1,073 1,053 1,063 20,138
1989/07/05 1,073 1,073 1,053 1,063 17,117
1989/07/04 1,073 1,083 1,053 1,083 3,021
1989/07/03 1,083 1,083 1,073 1,073 6,041
1989/06/30 1,043 1,043 1,043 1,043 14,096
1989/06/29 1,063 1,063 1,043 1,053 9,062
1989/06/28 1,063 1,063 1,063 1,063 12,083
1989/06/27 1,043 1,073 1,043 1,063 36,248
1989/06/26 1,053 1,063 1,053 1,063 15,103
1989/06/23 1,053 1,053 1,043 1,043 16,110
1989/06/22 1,053 1,053 1,043 1,053 36,248
1989/06/21 1,053 1,053 1,053 1,053 7,048
1989/06/19 1,073 1,073 1,053 1,073 4,028
1989/06/16 1,073 1,073 1,073 1,073 2,014
1989/06/15 1,073 1,073 1,053 1,073 6,041
1989/06/14 1,053 1,053 1,053 1,053 5,034
1989/06/13 1,043 1,073 1,043 1,063 28,193
1989/06/12 1,092 1,092 1,073 1,073 16,110
1989/06/09 1,083 1,083 1,083 1,083 3,021
1989/06/08 1,092 1,092 1,083 1,083 2,014
1989/06/07 1,102 1,102 1,092 1,092 7,048
1989/06/06 1,112 1,112 1,102 1,102 5,034
1989/06/05 1,092 1,092 1,092 1,092 50,344
1989/06/01 1,122 1,122 1,122 1,122 5,034
1989/05/31 1,092 1,122 1,092 1,122 14,096
1989/05/29 1,102 1,132 1,092 1,092 10,069
1989/05/26 1,102 1,102 1,102 1,102 1,007
1989/05/25 1,102 1,112 1,092 1,092 10,069
1989/05/24 1,102 1,102 1,102 1,102 3,021
1989/05/22 1,112 1,112 1,092 1,092 15,103
1989/05/19 1,122 1,122 1,092 1,122 11,076
1989/05/15 1,132 1,132 1,132 1,132 2,014
1989/05/12 1,102 1,102 1,092 1,092 11,076
1989/05/11 1,122 1,132 1,092 1,092 5,034
1989/05/10 1,132 1,132 1,132 1,132 4,028
1989/05/09 1,132 1,132 1,102 1,102 4,028
1989/05/08 1,142 1,142 1,122 1,122 4,028
1989/05/02 1,132 1,142 1,122 1,142 9,062
1989/05/01 1,122 1,132 1,102 1,132 6,041
1989/04/28 1,073 1,112 1,073 1,083 9,062
1989/04/27 1,092 1,092 1,043 1,053 45,310
1989/04/26 1,092 1,092 1,092 1,092 3,021
1989/04/25 1,092 1,092 1,092 1,092 8,055
1989/04/24 1,162 1,162 1,142 1,152 7,048
1989/04/21 1,152 1,212 1,152 1,192 89,612
1989/04/20 1,073 1,132 1,063 1,132 16,110
1989/04/19 1,122 1,122 1,053 1,053 11,076
1989/04/18 1,092 1,142 1,092 1,122 14,096
1989/04/17 1,083 1,092 1,073 1,092 14,096
1989/04/14 1,053 1,073 1,053 1,073 8,055
1989/04/13 1,043 1,043 1,043 1,043 30,206
1989/04/12 1,053 1,053 1,043 1,043 8,055
1989/04/11 1,073 1,073 1,073 1,073 1,007
1989/04/10 1,083 1,083 1,043 1,043 17,117
1989/04/07 1,063 1,073 1,043 1,063 31,213
1989/04/06 1,053 1,083 1,053 1,083 7,048
1989/04/05 1,053 1,053 1,043 1,043 10,069
1989/04/04 1,053 1,063 1,053 1,063 5,034
1989/04/03 1,063 1,063 1,063 1,063 10,069
1989/03/31 1,063 1,063 1,063 1,063 11,076
1989/03/30 1,053 1,073 1,053 1,063 3,021
1989/03/29 1,063 1,063 1,043 1,043 19,131
1989/03/28 1,063 1,083 1,063 1,063 9,062
1989/03/27 1,043 1,063 1,043 1,063 36,248
1989/03/24 1,063 1,063 1,043 1,043 29,200
1989/03/23 1,073 1,073 1,043 1,043 10,069
1989/03/20 1,102 1,112 1,092 1,112 21,144
1989/03/17 1,073 1,142 1,073 1,142 9,062
1989/03/16 1,083 1,092 1,073 1,092 15,103
1989/03/15 1,053 1,092 1,053 1,083 14,096
1989/03/14 1,083 1,083 1,053 1,053 13,089
1989/03/13 1,083 1,083 1,083 1,083 3,021
1989/03/10 1,102 1,102 1,092 1,092 5,034
1989/03/09 1,112 1,112 1,092 1,092 12,083
1989/03/08 1,102 1,102 1,092 1,092 13,089
1989/03/07 1,102 1,102 1,092 1,092 5,034
1989/03/06 1,122 1,122 1,092 1,092 12,083
1989/03/03 1,092 1,102 1,092 1,102 11,076
1989/03/02 1,122 1,142 1,092 1,122 53,365
1989/03/01 1,142 1,142 1,142 1,142 11,076
1989/02/28 1,092 1,122 1,092 1,102 260,782
1989/02/27 1,152 1,162 1,092 1,092 48,330
1989/02/23 1,142 1,142 1,092 1,092 105,722
1989/02/22 1,212 1,212 1,092 1,092 1,054,204
1989/02/21 1,112 1,212 1,092 1,212 42,289
1989/02/20 1,122 1,122 1,112 1,112 39,268
1989/02/17 1,132 1,132 1,102 1,102 8,055
1989/02/16 1,142 1,142 1,132 1,132 8,055
1989/02/15 1,152 1,152 1,132 1,142 10,069
1989/02/14 1,142 1,152 1,142 1,142 9,062
1989/02/13 1,162 1,162 1,142 1,152 6,041
1989/02/10 1,172 1,182 1,152 1,152 14,096
1989/02/09 1,182 1,192 1,172 1,182 18,124
1989/02/08 1,172 1,192 1,172 1,172 140,963
1989/02/07 1,192 1,192 1,172 1,172 10,069
1989/02/06 1,192 1,192 1,192 1,192 2,014
1989/02/03 1,212 1,232 1,172 1,172 18,124
1989/02/02 1,192 1,212 1,172 1,212 18,124
1989/02/01 1,202 1,212 1,202 1,212 3,021
1989/01/31 1,202 1,202 1,192 1,192 14,096
1989/01/30 1,232 1,232 1,172 1,172 7,048
1989/01/28 1,232 1,241 1,222 1,232 10,069
1989/01/27 1,192 1,241 1,192 1,241 9,062
1989/01/26 1,182 1,182 1,172 1,172 3,021
1989/01/25 1,202 1,202 1,172 1,172 11,076
1989/01/24 1,172 1,182 1,172 1,182 6,041
1989/01/18 1,232 1,261 1,212 1,261 14,096
1989/01/17 1,271 1,271 1,251 1,251 2,014
1989/01/13 1,232 1,271 1,232 1,271 12,083
1989/01/12 1,241 1,241 1,241 1,241 2,014
1989/01/11 1,241 1,241 1,241 1,241 2,014
1989/01/10 1,251 1,251 1,241 1,241 3,021
1989/01/06 1,192 1,232 1,192 1,232 5,034
1989/01/05 1,251 1,251 1,251 1,251 3,021
1989/01/04 1,291 1,291 1,281 1,291 12,083

このページの先頭へ