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 |
---|---|---|---|---|---|
1993/12/30 | 402 | 402 | 402 | 402 | 6,041 |
1993/12/29 | 387 | 387 | 387 | 387 | 5,034 |
1993/12/28 | 387 | 393 | 387 | 387 | 18,124 |
1993/12/27 | 377 | 377 | 350 | 360 | 21,144 |
1993/12/24 | 385 | 387 | 382 | 382 | 16,110 |
1993/12/22 | 392 | 392 | 373 | 377 | 14,096 |
1993/12/21 | 397 | 397 | 392 | 392 | 12,083 |
1993/12/20 | 412 | 412 | 407 | 407 | 5,034 |
1993/12/17 | 418 | 418 | 412 | 412 | 16,110 |
1993/12/16 | 412 | 418 | 412 | 417 | 32,220 |
1993/12/15 | 412 | 412 | 410 | 410 | 22,151 |
1993/12/14 | 412 | 412 | 407 | 412 | 22,151 |
1993/12/13 | 412 | 422 | 412 | 417 | 14,096 |
1993/12/10 | 407 | 417 | 407 | 412 | 22,151 |
1993/12/09 | 407 | 407 | 402 | 402 | 15,103 |
1993/12/08 | 385 | 387 | 382 | 387 | 22,151 |
1993/12/07 | 382 | 382 | 382 | 382 | 13,089 |
1993/12/03 | 440 | 440 | 416 | 417 | 24,165 |
1993/12/02 | 422 | 447 | 417 | 437 | 53,365 |
1993/12/01 | 397 | 417 | 397 | 417 | 32,220 |
1993/11/30 | 358 | 377 | 358 | 377 | 48,330 |
1993/11/29 | 358 | 358 | 347 | 358 | 72,495 |
1993/11/26 | 392 | 392 | 368 | 377 | 43,296 |
1993/11/25 | 397 | 400 | 392 | 392 | 57,392 |
1993/11/24 | 401 | 402 | 392 | 397 | 57,392 |
1993/11/22 | 413 | 413 | 413 | 413 | 7,048 |
1993/11/19 | 437 | 437 | 437 | 437 | 13,089 |
1993/11/18 | 432 | 447 | 432 | 438 | 5,034 |
1993/11/17 | 442 | 442 | 427 | 427 | 25,172 |
1993/11/16 | 432 | 432 | 432 | 432 | 17,117 |
1993/11/15 | 467 | 472 | 442 | 442 | 61,420 |
1993/11/12 | 425 | 457 | 425 | 457 | 56,385 |
1993/11/11 | 397 | 423 | 397 | 423 | 20,138 |
1993/11/10 | 397 | 402 | 377 | 402 | 58,399 |
1993/11/09 | 417 | 417 | 397 | 397 | 30,206 |
1993/11/08 | 428 | 430 | 420 | 420 | 27,186 |
1993/11/05 | 432 | 432 | 428 | 428 | 35,241 |
1993/11/04 | 467 | 473 | 462 | 462 | 17,117 |
1993/11/02 | 476 | 476 | 467 | 472 | 11,076 |
1993/11/01 | 481 | 481 | 467 | 472 | 31,213 |
1993/10/29 | 479 | 481 | 469 | 478 | 28,193 |
1993/10/28 | 482 | 487 | 477 | 477 | 37,255 |
1993/10/27 | 477 | 483 | 476 | 477 | 56,385 |
1993/10/26 | 488 | 488 | 461 | 461 | 48,330 |
1993/10/25 | 516 | 516 | 492 | 493 | 37,255 |
1993/10/22 | 507 | 515 | 503 | 514 | 25,172 |
1993/10/21 | 526 | 526 | 503 | 507 | 46,317 |
1993/10/20 | 526 | 526 | 514 | 524 | 30,206 |
1993/10/19 | 551 | 561 | 542 | 546 | 111,764 |
1993/10/18 | 507 | 544 | 507 | 544 | 106,729 |
1993/10/15 | 507 | 509 | 500 | 502 | 71,489 |
1993/10/14 | 507 | 507 | 492 | 502 | 53,365 |
1993/10/13 | 524 | 524 | 524 | 524 | 2,014 |
1993/10/12 | 524 | 526 | 516 | 524 | 18,124 |
1993/10/08 | 526 | 526 | 525 | 526 | 13,089 |
1993/10/07 | 530 | 530 | 521 | 521 | 35,241 |
1993/10/06 | 531 | 538 | 526 | 526 | 16,110 |
1993/10/05 | 536 | 546 | 531 | 531 | 13,089 |
1993/10/04 | 546 | 556 | 536 | 536 | 21,144 |
1993/10/01 | 525 | 551 | 525 | 541 | 32,220 |
1993/09/30 | 526 | 535 | 521 | 524 | 26,179 |
1993/09/29 | 552 | 552 | 536 | 546 | 25,172 |
1993/09/28 | 552 | 561 | 552 | 561 | 16,110 |
1993/09/27 | 556 | 562 | 552 | 552 | 30,206 |
1993/09/24 | 562 | 568 | 559 | 566 | 20,138 |
1993/09/22 | 576 | 576 | 551 | 566 | 49,337 |
1993/09/21 | 586 | 596 | 581 | 581 | 11,076 |
1993/09/20 | 592 | 592 | 576 | 581 | 29,200 |
1993/09/17 | 599 | 599 | 592 | 592 | 28,193 |
1993/09/16 | 606 | 606 | 599 | 599 | 43,296 |
1993/09/14 | 606 | 607 | 600 | 606 | 62,427 |
1993/09/13 | 606 | 606 | 598 | 598 | 23,158 |
1993/09/10 | 611 | 611 | 604 | 606 | 38,261 |
1993/09/09 | 616 | 616 | 604 | 606 | 39,268 |
1993/09/08 | 621 | 640 | 616 | 631 | 35,241 |
1993/09/07 | 626 | 626 | 621 | 621 | 12,083 |
1993/09/06 | 633 | 633 | 616 | 616 | 17,117 |
1993/09/03 | 619 | 624 | 616 | 616 | 61,420 |
1993/09/02 | 626 | 630 | 621 | 621 | 11,076 |
1993/09/01 | 631 | 631 | 618 | 618 | 17,117 |
1993/08/31 | 626 | 626 | 618 | 621 | 20,138 |
1993/08/30 | 646 | 654 | 626 | 626 | 56,385 |
1993/08/27 | 604 | 626 | 604 | 626 | 19,131 |
1993/08/26 | 602 | 606 | 601 | 602 | 28,193 |
1993/08/25 | 606 | 606 | 598 | 602 | 26,179 |
1993/08/24 | 598 | 616 | 598 | 616 | 14,096 |
1993/08/23 | 616 | 621 | 598 | 598 | 25,172 |
1993/08/20 | 626 | 626 | 617 | 617 | 8,055 |
1993/08/19 | 625 | 626 | 616 | 616 | 8,055 |
1993/08/18 | 611 | 624 | 611 | 623 | 13,089 |
1993/08/17 | 627 | 627 | 617 | 617 | 23,158 |
1993/08/16 | 646 | 651 | 627 | 627 | 16,110 |
1993/08/13 | 626 | 636 | 626 | 636 | 14,096 |
1993/08/12 | 651 | 651 | 626 | 626 | 16,110 |
1993/08/11 | 629 | 636 | 629 | 636 | 6,041 |
1993/08/10 | 651 | 651 | 616 | 616 | 27,186 |
1993/08/09 | 652 | 655 | 628 | 645 | 38,261 |
1993/08/06 | 673 | 695 | 646 | 652 | 198,356 |
1993/08/05 | 616 | 665 | 616 | 660 | 88,606 |
1993/08/04 | 611 | 611 | 606 | 606 | 23,158 |
1993/08/03 | 606 | 616 | 606 | 611 | 11,076 |
1993/08/02 | 620 | 620 | 606 | 606 | 9,062 |
1993/07/30 | 627 | 627 | 618 | 618 | 10,069 |
1993/07/29 | 611 | 611 | 601 | 607 | 16,110 |
1993/07/28 | 592 | 602 | 591 | 599 | 33,227 |
1993/07/27 | 595 | 595 | 586 | 591 | 35,241 |
1993/07/26 | 607 | 611 | 606 | 611 | 19,131 |
1993/07/23 | 611 | 612 | 606 | 606 | 14,096 |
1993/07/22 | 624 | 633 | 616 | 624 | 38,261 |
1993/07/21 | 617 | 626 | 617 | 623 | 14,096 |
1993/07/20 | 626 | 627 | 621 | 621 | 23,158 |
1993/07/19 | 634 | 634 | 631 | 631 | 9,062 |
1993/07/16 | 630 | 636 | 621 | 626 | 45,310 |
1993/07/15 | 639 | 641 | 631 | 631 | 19,131 |
1993/07/14 | 627 | 627 | 621 | 624 | 28,193 |
1993/07/13 | 643 | 643 | 627 | 627 | 16,110 |
1993/07/12 | 641 | 641 | 640 | 640 | 13,089 |
1993/07/09 | 631 | 632 | 617 | 622 | 16,110 |
1993/07/08 | 636 | 636 | 621 | 631 | 9,062 |
1993/07/07 | 632 | 646 | 626 | 626 | 17,117 |
1993/07/06 | 625 | 636 | 616 | 636 | 25,172 |
1993/07/05 | 621 | 626 | 612 | 626 | 23,158 |
1993/07/02 | 631 | 631 | 621 | 621 | 14,096 |
1993/07/01 | 616 | 627 | 616 | 621 | 31,213 |
1993/06/30 | 631 | 634 | 611 | 626 | 31,213 |
1993/06/29 | 664 | 664 | 646 | 646 | 19,131 |
1993/06/28 | 655 | 665 | 655 | 665 | 27,186 |
1993/06/25 | 675 | 684 | 655 | 655 | 45,310 |
1993/06/24 | 649 | 669 | 649 | 669 | 90,619 |
1993/06/23 | 632 | 654 | 632 | 649 | 62,427 |
1993/06/22 | 602 | 622 | 601 | 622 | 62,427 |
1993/06/21 | 617 | 617 | 586 | 586 | 70,482 |
1993/06/18 | 655 | 655 | 636 | 646 | 74,509 |
1993/06/17 | 617 | 646 | 606 | 646 | 95,654 |
1993/06/16 | 626 | 631 | 576 | 582 | 99,681 |
1993/06/15 | 685 | 685 | 617 | 631 | 101,695 |
1993/06/14 | 700 | 704 | 690 | 690 | 33,227 |
1993/06/11 | 699 | 704 | 695 | 704 | 45,310 |
1993/06/10 | 700 | 714 | 698 | 698 | 56,385 |
1993/06/08 | 726 | 726 | 690 | 698 | 85,585 |
1993/06/07 | 735 | 739 | 725 | 729 | 83,571 |
1993/06/04 | 735 | 744 | 721 | 735 | 328,243 |
1993/06/03 | 715 | 735 | 710 | 733 | 379,594 |
1993/06/02 | 695 | 705 | 685 | 704 | 82,564 |
1993/06/01 | 694 | 696 | 686 | 691 | 112,771 |
1993/05/31 | 715 | 717 | 695 | 695 | 117,805 |
1993/05/28 | 695 | 715 | 695 | 715 | 372,546 |
1993/05/27 | 705 | 705 | 675 | 675 | 368,518 |
1993/05/26 | 646 | 703 | 646 | 690 | 572,915 |
1993/05/25 | 627 | 646 | 616 | 646 | 206,411 |
1993/05/24 | 646 | 646 | 624 | 626 | 100,688 |
1993/05/21 | 631 | 637 | 622 | 636 | 73,502 |
1993/05/20 | 628 | 646 | 626 | 626 | 61,420 |
1993/05/19 | 620 | 646 | 620 | 626 | 69,475 |
1993/05/18 | 646 | 651 | 618 | 620 | 92,633 |
1993/05/17 | 675 | 675 | 646 | 646 | 93,640 |
1993/05/14 | 681 | 684 | 655 | 660 | 110,757 |
1993/05/13 | 626 | 675 | 626 | 675 | 137,943 |
1993/05/12 | 652 | 656 | 617 | 626 | 284,947 |
1993/05/11 | 675 | 679 | 646 | 648 | 204,397 |
1993/05/10 | 695 | 696 | 655 | 679 | 180,232 |
1993/05/07 | 695 | 696 | 646 | 695 | 379,594 |
1993/05/06 | 665 | 735 | 656 | 695 | 557,812 |
1993/04/30 | 589 | 647 | 586 | 636 | 558,819 |
1993/04/28 | 566 | 579 | 564 | 579 | 345,360 |
1993/04/27 | 566 | 566 | 547 | 560 | 566,874 |
1993/04/26 | 512 | 551 | 512 | 546 | 254,741 |
1993/04/23 | 497 | 511 | 497 | 511 | 106,729 |
1993/04/22 | 516 | 523 | 506 | 506 | 98,674 |
1993/04/21 | 526 | 530 | 516 | 525 | 157,073 |
1993/04/20 | 502 | 529 | 501 | 516 | 323,209 |
1993/04/19 | 514 | 521 | 500 | 500 | 171,170 |
1993/04/16 | 515 | 535 | 507 | 511 | 584,998 |
1993/04/15 | 481 | 509 | 472 | 492 | 611,177 |
1993/04/14 | 468 | 482 | 454 | 482 | 381,608 |
1993/04/13 | 417 | 470 | 413 | 463 | 544,722 |
1993/04/12 | 410 | 417 | 407 | 413 | 66,454 |
1993/04/09 | 387 | 407 | 383 | 402 | 48,330 |
1993/04/08 | 402 | 402 | 388 | 392 | 48,330 |
1993/04/07 | 398 | 403 | 388 | 392 | 39,268 |
1993/04/06 | 402 | 407 | 387 | 397 | 40,275 |
1993/04/05 | 417 | 417 | 404 | 407 | 58,399 |
1993/04/02 | 443 | 443 | 417 | 417 | 192,314 |
1993/04/01 | 397 | 431 | 396 | 428 | 273,872 |
1993/03/31 | 402 | 403 | 393 | 395 | 233,596 |
1993/03/30 | 382 | 387 | 377 | 377 | 132,908 |
1993/03/29 | 358 | 367 | 358 | 367 | 77,530 |
1993/03/26 | 333 | 342 | 329 | 338 | 45,310 |
1993/03/25 | 334 | 338 | 328 | 333 | 18,124 |
1993/03/24 | 338 | 338 | 333 | 333 | 15,103 |
1993/03/23 | 341 | 341 | 328 | 328 | 15,103 |
1993/03/22 | 340 | 343 | 338 | 338 | 12,083 |
1993/03/19 | 339 | 342 | 339 | 339 | 21,144 |
1993/03/18 | 333 | 341 | 333 | 338 | 21,144 |
1993/03/17 | 330 | 330 | 323 | 323 | 7,048 |
1993/03/16 | 337 | 338 | 333 | 333 | 8,055 |
1993/03/15 | 335 | 346 | 335 | 346 | 18,124 |
1993/03/12 | 335 | 335 | 335 | 335 | 2,014 |
1993/03/11 | 314 | 333 | 314 | 333 | 6,041 |
1993/03/10 | 318 | 318 | 308 | 308 | 92,633 |
1993/03/09 | 328 | 328 | 313 | 313 | 12,083 |
1993/03/08 | 314 | 327 | 313 | 327 | 10,069 |
1993/03/05 | 306 | 308 | 306 | 308 | 2,014 |
1993/03/04 | 304 | 304 | 304 | 304 | 3,021 |
1993/03/03 | 313 | 315 | 303 | 303 | 33,227 |
1993/03/02 | 320 | 320 | 315 | 315 | 19,131 |
1993/03/01 | 314 | 323 | 314 | 315 | 13,089 |
1993/02/26 | 324 | 324 | 309 | 323 | 30,206 |
1993/02/25 | 324 | 324 | 318 | 318 | 33,227 |
1993/02/24 | 328 | 333 | 323 | 323 | 24,165 |
1993/02/23 | 328 | 328 | 323 | 323 | 18,124 |
1993/02/22 | 338 | 338 | 333 | 333 | 29,200 |
1993/02/19 | 356 | 358 | 343 | 343 | 35,241 |
1993/02/18 | 333 | 353 | 333 | 351 | 76,523 |
1993/02/17 | 333 | 333 | 333 | 333 | 9,062 |
1993/02/16 | 348 | 348 | 338 | 343 | 31,213 |
1993/02/15 | 348 | 363 | 346 | 358 | 61,420 |
1993/02/12 | 335 | 338 | 330 | 333 | 31,213 |
1993/02/10 | 338 | 341 | 334 | 335 | 53,365 |
1993/02/09 | 349 | 364 | 348 | 353 | 69,475 |
1993/02/08 | 359 | 367 | 353 | 353 | 62,427 |
1993/02/05 | 335 | 391 | 334 | 377 | 331,264 |
1993/02/04 | 330 | 337 | 328 | 333 | 63,433 |
1993/02/03 | 312 | 333 | 310 | 327 | 75,516 |
1993/02/02 | 306 | 307 | 300 | 307 | 16,110 |
1993/02/01 | 299 | 299 | 298 | 298 | 4,028 |
1993/01/29 | 302 | 302 | 298 | 298 | 13,089 |
1993/01/28 | 302 | 302 | 302 | 302 | 2,014 |
1993/01/27 | 297 | 297 | 297 | 297 | 1,007 |
1993/01/26 | 289 | 289 | 283 | 284 | 17,117 |
1993/01/25 | 298 | 298 | 294 | 294 | 5,034 |
1993/01/22 | 300 | 308 | 298 | 308 | 10,069 |
1993/01/21 | 298 | 298 | 298 | 298 | 13,089 |
1993/01/20 | 299 | 299 | 298 | 298 | 7,048 |
1993/01/19 | 298 | 303 | 297 | 303 | 14,096 |
1993/01/18 | 308 | 308 | 298 | 298 | 23,158 |
1993/01/14 | 303 | 303 | 298 | 298 | 13,089 |
1993/01/13 | 303 | 303 | 303 | 303 | 8,055 |
1993/01/12 | 299 | 303 | 298 | 303 | 11,076 |
1993/01/11 | 300 | 303 | 298 | 298 | 16,110 |
1993/01/08 | 299 | 299 | 294 | 298 | 18,124 |
1993/01/07 | 306 | 306 | 298 | 303 | 16,110 |
1993/01/06 | 303 | 306 | 303 | 306 | 6,041 |
1993/01/05 | 308 | 308 | 299 | 299 | 4,028 |
1993/01/04 | 319 | 319 | 318 | 318 | 2,014 |