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 |
---|---|---|---|---|---|
1992/12/30 | 318 | 319 | 318 | 319 | 9,062 |
1992/12/29 | 319 | 320 | 308 | 313 | 9,062 |
1992/12/28 | 320 | 320 | 319 | 320 | 6,041 |
1992/12/25 | 323 | 323 | 320 | 321 | 6,041 |
1992/12/24 | 319 | 323 | 314 | 323 | 14,096 |
1992/12/22 | 310 | 320 | 310 | 318 | 39,268 |
1992/12/21 | 328 | 328 | 314 | 314 | 19,131 |
1992/12/18 | 333 | 333 | 333 | 333 | 11,076 |
1992/12/17 | 333 | 333 | 326 | 333 | 16,110 |
1992/12/16 | 337 | 337 | 333 | 333 | 6,041 |
1992/12/15 | 338 | 338 | 333 | 337 | 24,165 |
1992/12/14 | 337 | 337 | 333 | 335 | 16,110 |
1992/12/11 | 333 | 338 | 328 | 338 | 31,213 |
1992/12/10 | 312 | 318 | 309 | 318 | 80,550 |
1992/12/09 | 307 | 308 | 298 | 298 | 21,144 |
1992/12/08 | 306 | 308 | 299 | 308 | 29,200 |
1992/12/07 | 303 | 303 | 299 | 299 | 13,089 |
1992/12/04 | 303 | 303 | 301 | 303 | 6,041 |
1992/12/03 | 302 | 303 | 302 | 303 | 17,117 |
1992/12/02 | 308 | 308 | 303 | 303 | 16,110 |
1992/12/01 | 312 | 313 | 304 | 304 | 24,165 |
1992/11/30 | 313 | 313 | 308 | 313 | 19,131 |
1992/11/27 | 313 | 317 | 309 | 317 | 10,069 |
1992/11/26 | 308 | 313 | 308 | 313 | 7,048 |
1992/11/25 | 298 | 303 | 298 | 303 | 9,062 |
1992/11/24 | 298 | 298 | 298 | 298 | 17,117 |
1992/11/20 | 293 | 293 | 293 | 293 | 3,021 |
1992/11/19 | 293 | 293 | 293 | 293 | 2,014 |
1992/11/16 | 303 | 303 | 298 | 298 | 21,144 |
1992/11/13 | 293 | 298 | 293 | 298 | 12,083 |
1992/11/12 | 297 | 297 | 293 | 293 | 6,041 |
1992/11/11 | 298 | 298 | 298 | 298 | 9,062 |
1992/11/10 | 288 | 293 | 288 | 293 | 4,028 |
1992/11/09 | 289 | 289 | 284 | 284 | 8,055 |
1992/11/06 | 288 | 293 | 285 | 288 | 22,151 |
1992/11/05 | 288 | 288 | 284 | 284 | 28,193 |
1992/11/04 | 293 | 293 | 288 | 288 | 14,096 |
1992/11/02 | 293 | 293 | 288 | 288 | 11,076 |
1992/10/30 | 294 | 294 | 288 | 288 | 17,117 |
1992/10/29 | 298 | 298 | 293 | 293 | 4,028 |
1992/10/28 | 298 | 298 | 294 | 298 | 20,138 |
1992/10/27 | 298 | 302 | 298 | 302 | 30,206 |
1992/10/26 | 304 | 304 | 299 | 299 | 19,131 |
1992/10/23 | 308 | 308 | 299 | 299 | 4,028 |
1992/10/22 | 313 | 313 | 308 | 308 | 14,096 |
1992/10/21 | 318 | 318 | 313 | 313 | 7,048 |
1992/10/19 | 328 | 328 | 328 | 328 | 1,007 |
1992/10/16 | 338 | 338 | 323 | 328 | 5,034 |
1992/10/15 | 333 | 338 | 332 | 338 | 33,227 |
1992/10/14 | 329 | 329 | 328 | 328 | 5,034 |
1992/10/13 | 331 | 331 | 328 | 328 | 9,062 |
1992/10/12 | 321 | 321 | 321 | 321 | 9,062 |
1992/10/09 | 318 | 318 | 316 | 316 | 2,014 |
1992/10/08 | 311 | 311 | 311 | 311 | 3,021 |
1992/10/07 | 319 | 319 | 311 | 311 | 11,076 |
1992/10/06 | 318 | 318 | 313 | 318 | 6,041 |
1992/10/05 | 329 | 329 | 328 | 328 | 2,014 |
1992/10/02 | 333 | 338 | 328 | 328 | 5,034 |
1992/10/01 | 335 | 335 | 333 | 333 | 9,062 |
1992/09/30 | 338 | 338 | 338 | 338 | 5,034 |
1992/09/29 | 339 | 339 | 338 | 338 | 12,083 |
1992/09/28 | 338 | 343 | 338 | 338 | 8,055 |
1992/09/25 | 343 | 343 | 338 | 338 | 15,103 |
1992/09/24 | 348 | 348 | 343 | 343 | 5,034 |
1992/09/22 | 343 | 348 | 343 | 348 | 7,048 |
1992/09/21 | 363 | 363 | 353 | 353 | 10,069 |
1992/09/16 | 374 | 374 | 363 | 363 | 24,165 |
1992/09/14 | 369 | 376 | 369 | 369 | 6,041 |
1992/09/11 | 369 | 369 | 368 | 368 | 20,138 |
1992/09/10 | 372 | 380 | 367 | 367 | 35,241 |
1992/09/09 | 364 | 364 | 358 | 363 | 15,103 |
1992/09/08 | 372 | 372 | 363 | 363 | 22,151 |
1992/09/07 | 375 | 375 | 367 | 372 | 30,206 |
1992/09/04 | 366 | 370 | 366 | 370 | 25,172 |
1992/09/03 | 376 | 377 | 359 | 362 | 25,172 |
1992/09/02 | 382 | 382 | 377 | 380 | 29,200 |
1992/09/01 | 368 | 381 | 368 | 377 | 69,475 |
1992/08/31 | 353 | 372 | 349 | 367 | 84,578 |
1992/08/28 | 336 | 348 | 333 | 348 | 66,454 |
1992/08/27 | 333 | 343 | 328 | 328 | 27,186 |
1992/08/26 | 343 | 343 | 335 | 338 | 14,096 |
1992/08/25 | 337 | 341 | 330 | 341 | 27,186 |
1992/08/24 | 312 | 328 | 312 | 328 | 43,296 |
1992/08/21 | 298 | 308 | 297 | 308 | 24,165 |
1992/08/20 | 278 | 292 | 278 | 292 | 17,117 |
1992/08/19 | 278 | 278 | 278 | 278 | 5,034 |
1992/08/18 | 268 | 277 | 268 | 273 | 18,124 |
1992/08/17 | 268 | 269 | 263 | 263 | 38,261 |
1992/08/14 | 253 | 253 | 253 | 253 | 10,069 |
1992/08/13 | 248 | 253 | 248 | 248 | 19,131 |
1992/08/12 | 273 | 273 | 248 | 248 | 13,089 |
1992/08/11 | 278 | 278 | 272 | 273 | 21,144 |
1992/08/07 | 318 | 318 | 308 | 308 | 3,021 |
1992/08/06 | 333 | 333 | 327 | 327 | 7,048 |
1992/08/05 | 333 | 333 | 333 | 333 | 2,014 |
1992/08/04 | 338 | 338 | 333 | 333 | 3,021 |
1992/08/03 | 333 | 333 | 333 | 333 | 5,034 |
1992/07/31 | 348 | 348 | 343 | 344 | 12,083 |
1992/07/30 | 333 | 343 | 333 | 343 | 7,048 |
1992/07/29 | 367 | 367 | 343 | 343 | 5,034 |
1992/07/28 | 377 | 377 | 367 | 367 | 11,076 |
1992/07/27 | 382 | 386 | 377 | 377 | 14,096 |
1992/07/24 | 377 | 377 | 377 | 377 | 2,014 |
1992/07/23 | 377 | 377 | 377 | 377 | 3,021 |
1992/07/22 | 387 | 392 | 377 | 377 | 8,055 |
1992/07/21 | 387 | 387 | 377 | 377 | 12,083 |
1992/07/20 | 396 | 396 | 387 | 387 | 3,021 |
1992/07/17 | 417 | 417 | 397 | 397 | 35,241 |
1992/07/16 | 417 | 417 | 412 | 412 | 3,021 |
1992/07/15 | 421 | 422 | 421 | 422 | 19,131 |
1992/07/14 | 416 | 416 | 416 | 416 | 1,007 |
1992/07/13 | 432 | 432 | 426 | 427 | 15,103 |
1992/07/10 | 427 | 427 | 417 | 427 | 8,055 |
1992/07/09 | 427 | 427 | 424 | 424 | 3,021 |
1992/07/08 | 424 | 427 | 424 | 427 | 3,021 |
1992/07/07 | 432 | 432 | 427 | 427 | 7,048 |
1992/07/06 | 434 | 434 | 430 | 434 | 8,055 |
1992/07/03 | 435 | 435 | 427 | 429 | 7,048 |
1992/07/02 | 437 | 437 | 430 | 430 | 10,069 |
1992/07/01 | 437 | 437 | 437 | 437 | 1,007 |
1992/06/30 | 429 | 442 | 429 | 437 | 24,165 |
1992/06/29 | 427 | 429 | 424 | 429 | 19,131 |
1992/06/25 | 427 | 427 | 427 | 427 | 5,034 |
1992/06/24 | 447 | 447 | 437 | 437 | 36,248 |
1992/06/23 | 437 | 442 | 437 | 440 | 77,530 |
1992/06/22 | 438 | 438 | 437 | 437 | 20,138 |
1992/06/19 | 437 | 440 | 437 | 437 | 35,241 |
1992/06/18 | 437 | 442 | 437 | 440 | 43,296 |
1992/06/17 | 437 | 442 | 437 | 442 | 18,124 |
1992/06/16 | 447 | 447 | 447 | 447 | 2,014 |
1992/06/15 | 444 | 449 | 444 | 449 | 13,089 |
1992/06/12 | 429 | 429 | 429 | 429 | 3,021 |
1992/06/11 | 428 | 429 | 428 | 428 | 4,028 |
1992/06/10 | 432 | 432 | 427 | 427 | 12,083 |
1992/06/09 | 428 | 428 | 428 | 428 | 1,007 |
1992/06/08 | 428 | 428 | 428 | 428 | 5,034 |
1992/06/04 | 428 | 428 | 428 | 428 | 2,014 |
1992/06/03 | 438 | 438 | 427 | 427 | 9,062 |
1992/06/02 | 447 | 447 | 447 | 447 | 3,021 |
1992/06/01 | 449 | 449 | 439 | 439 | 13,089 |
1992/05/29 | 447 | 449 | 442 | 449 | 10,069 |
1992/05/28 | 449 | 449 | 449 | 449 | 8,055 |
1992/05/27 | 448 | 449 | 447 | 448 | 6,041 |
1992/05/26 | 454 | 454 | 447 | 447 | 22,151 |
1992/05/25 | 460 | 460 | 449 | 449 | 15,103 |
1992/05/22 | 463 | 467 | 462 | 462 | 7,048 |
1992/05/21 | 469 | 469 | 464 | 469 | 47,323 |
1992/05/20 | 495 | 497 | 469 | 469 | 39,268 |
1992/05/19 | 487 | 495 | 487 | 495 | 11,076 |
1992/05/18 | 487 | 489 | 482 | 487 | 28,193 |
1992/05/15 | 508 | 508 | 492 | 492 | 111,764 |
1992/05/14 | 471 | 516 | 466 | 507 | 196,342 |
1992/05/13 | 457 | 467 | 450 | 466 | 117,805 |
1992/05/12 | 467 | 472 | 457 | 457 | 28,193 |
1992/05/11 | 460 | 464 | 460 | 464 | 18,124 |
1992/05/08 | 457 | 461 | 456 | 460 | 13,089 |
1992/05/07 | 447 | 452 | 447 | 452 | 12,083 |
1992/05/06 | 447 | 447 | 437 | 437 | 15,103 |
1992/05/01 | 437 | 437 | 437 | 437 | 5,034 |
1992/04/30 | 423 | 423 | 422 | 422 | 11,076 |
1992/04/28 | 409 | 422 | 409 | 422 | 13,089 |
1992/04/23 | 440 | 440 | 437 | 439 | 13,089 |
1992/04/22 | 435 | 435 | 435 | 435 | 4,028 |
1992/04/20 | 457 | 457 | 448 | 449 | 10,069 |
1992/04/17 | 467 | 467 | 447 | 457 | 36,248 |
1992/04/15 | 404 | 422 | 404 | 422 | 53,365 |
1992/04/14 | 396 | 396 | 389 | 389 | 9,062 |
1992/04/13 | 399 | 399 | 389 | 389 | 29,200 |
1992/04/10 | 372 | 373 | 370 | 373 | 10,069 |
1992/04/08 | 387 | 387 | 367 | 367 | 24,165 |
1992/04/07 | 402 | 402 | 396 | 397 | 15,103 |
1992/04/06 | 400 | 400 | 397 | 397 | 26,179 |
1992/04/03 | 387 | 392 | 379 | 390 | 19,131 |
1992/04/02 | 402 | 407 | 387 | 387 | 21,144 |
1992/04/01 | 427 | 427 | 407 | 407 | 12,083 |
1992/03/31 | 438 | 443 | 427 | 427 | 28,193 |
1992/03/30 | 447 | 447 | 437 | 437 | 15,103 |
1992/03/27 | 466 | 466 | 457 | 461 | 8,055 |
1992/03/26 | 478 | 478 | 467 | 467 | 24,165 |
1992/03/25 | 478 | 483 | 477 | 477 | 9,062 |
1992/03/24 | 492 | 492 | 467 | 467 | 17,117 |
1992/03/23 | 494 | 497 | 487 | 497 | 18,124 |
1992/03/19 | 492 | 492 | 487 | 487 | 8,055 |
1992/03/18 | 496 | 496 | 487 | 487 | 6,041 |
1992/03/17 | 497 | 497 | 496 | 496 | 6,041 |
1992/03/16 | 507 | 507 | 487 | 497 | 21,144 |
1992/03/13 | 487 | 497 | 487 | 497 | 2,014 |
1992/03/12 | 498 | 498 | 492 | 492 | 10,069 |
1992/03/11 | 498 | 502 | 497 | 498 | 12,083 |
1992/03/10 | 507 | 507 | 497 | 498 | 11,076 |
1992/03/09 | 506 | 506 | 497 | 497 | 7,048 |
1992/03/06 | 521 | 521 | 497 | 497 | 16,110 |
1992/03/05 | 526 | 526 | 511 | 511 | 12,083 |
1992/03/04 | 531 | 536 | 526 | 526 | 21,144 |
1992/03/03 | 536 | 536 | 525 | 536 | 28,193 |
1992/03/02 | 571 | 571 | 546 | 546 | 29,200 |
1992/02/28 | 586 | 586 | 566 | 572 | 9,062 |
1992/02/27 | 594 | 596 | 591 | 591 | 15,103 |
1992/02/25 | 596 | 596 | 594 | 594 | 9,062 |
1992/02/24 | 598 | 606 | 598 | 599 | 12,083 |
1992/02/21 | 598 | 598 | 591 | 598 | 10,069 |
1992/02/20 | 606 | 606 | 596 | 596 | 8,055 |
1992/02/19 | 606 | 606 | 596 | 596 | 8,055 |
1992/02/18 | 621 | 626 | 616 | 616 | 10,069 |
1992/02/17 | 626 | 626 | 616 | 621 | 22,151 |
1992/02/14 | 626 | 626 | 606 | 606 | 7,048 |
1992/02/13 | 636 | 646 | 626 | 626 | 10,069 |
1992/02/10 | 675 | 675 | 675 | 675 | 3,021 |
1992/02/07 | 665 | 665 | 665 | 665 | 1,007 |
1992/02/05 | 675 | 675 | 675 | 675 | 8,055 |
1992/02/04 | 689 | 689 | 689 | 689 | 7,048 |
1992/01/31 | 641 | 650 | 641 | 650 | 12,083 |
1992/01/30 | 646 | 646 | 636 | 636 | 8,055 |
1992/01/29 | 636 | 636 | 636 | 636 | 8,055 |
1992/01/27 | 636 | 636 | 636 | 636 | 2,014 |
1992/01/24 | 637 | 637 | 636 | 636 | 4,028 |
1992/01/23 | 627 | 637 | 627 | 637 | 7,048 |
1992/01/22 | 626 | 626 | 626 | 626 | 8,055 |
1992/01/21 | 626 | 626 | 626 | 626 | 8,055 |
1992/01/20 | 636 | 636 | 636 | 636 | 2,014 |
1992/01/17 | 655 | 655 | 641 | 645 | 7,048 |
1992/01/16 | 700 | 700 | 670 | 670 | 12,083 |
1992/01/10 | 720 | 720 | 720 | 720 | 4,028 |
1992/01/09 | 725 | 725 | 725 | 725 | 2,014 |
1992/01/08 | 730 | 730 | 730 | 730 | 3,021 |
1992/01/07 | 721 | 721 | 719 | 720 | 7,048 |