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 |
---|---|---|---|---|---|
1994/12/30 | 721 | 730 | 705 | 720 | 73,502 |
1994/12/29 | 723 | 725 | 698 | 725 | 150,025 |
1994/12/28 | 735 | 753 | 703 | 703 | 514,516 |
1994/12/27 | 710 | 730 | 696 | 724 | 522,571 |
1994/12/26 | 652 | 691 | 652 | 690 | 349,388 |
1994/12/22 | 637 | 665 | 631 | 657 | 300,050 |
1994/12/21 | 646 | 646 | 631 | 631 | 93,640 |
1994/12/20 | 646 | 651 | 626 | 646 | 160,094 |
1994/12/19 | 670 | 670 | 646 | 649 | 89,612 |
1994/12/16 | 661 | 665 | 655 | 665 | 136,936 |
1994/12/15 | 677 | 681 | 657 | 657 | 85,585 |
1994/12/14 | 666 | 669 | 657 | 657 | 68,468 |
1994/12/13 | 695 | 715 | 666 | 670 | 93,640 |
1994/12/12 | 684 | 695 | 680 | 695 | 79,544 |
1994/12/09 | 715 | 720 | 675 | 683 | 177,211 |
1994/12/08 | 716 | 743 | 705 | 705 | 312,133 |
1994/12/07 | 735 | 745 | 705 | 715 | 361,470 |
1994/12/06 | 676 | 705 | 675 | 705 | 154,053 |
1994/12/05 | 697 | 700 | 666 | 666 | 94,647 |
1994/12/02 | 716 | 720 | 675 | 676 | 140,963 |
1994/12/01 | 707 | 730 | 695 | 707 | 130,894 |
1994/11/30 | 743 | 756 | 704 | 705 | 414,835 |
1994/11/29 | 724 | 739 | 714 | 733 | 487,330 |
1994/11/28 | 681 | 704 | 675 | 704 | 242,658 |
1994/11/25 | 632 | 666 | 632 | 665 | 202,383 |
1994/11/24 | 626 | 636 | 616 | 626 | 312,133 |
1994/11/22 | 684 | 685 | 665 | 665 | 208,424 |
1994/11/21 | 701 | 702 | 687 | 690 | 171,170 |
1994/11/18 | 704 | 721 | 700 | 701 | 237,624 |
1994/11/17 | 727 | 738 | 705 | 714 | 192,314 |
1994/11/16 | 794 | 794 | 725 | 727 | 666,555 |
1994/11/15 | 706 | 774 | 700 | 774 | 700,789 |
1994/11/14 | 728 | 731 | 684 | 686 | 372,546 |
1994/11/11 | 730 | 776 | 684 | 729 | 1,349,220 |
1994/11/10 | 818 | 818 | 729 | 729 | 544,722 |
1994/11/09 | 794 | 828 | 793 | 828 | 1,186,106 |
1994/11/08 | 935 | 944 | 859 | 883 | 2,458,803 |
1994/11/07 | 923 | 962 | 916 | 930 | 3,531,131 |
1994/11/04 | 812 | 886 | 804 | 873 | 4,467,530 |
1994/11/02 | 802 | 825 | 780 | 802 | 3,193,826 |
1994/11/01 | 709 | 799 | 702 | 794 | 4,312,470 |
1994/10/31 | 720 | 729 | 697 | 699 | 2,012,755 |
1994/10/28 | 654 | 695 | 651 | 695 | 2,699,447 |
1994/10/27 | 630 | 658 | 629 | 645 | 1,616,044 |
1994/10/26 | 590 | 630 | 590 | 616 | 212,452 |
1994/10/25 | 581 | 595 | 581 | 587 | 57,392 |
1994/10/24 | 621 | 621 | 587 | 587 | 110,757 |
1994/10/21 | 645 | 646 | 613 | 620 | 561,839 |
1994/10/20 | 606 | 641 | 592 | 639 | 1,071,321 |
1994/10/19 | 594 | 616 | 581 | 596 | 451,083 |
1994/10/18 | 567 | 590 | 556 | 584 | 128,881 |
1994/10/17 | 585 | 586 | 566 | 566 | 66,454 |
1994/10/14 | 586 | 595 | 566 | 575 | 206,411 |
1994/10/13 | 537 | 576 | 527 | 576 | 110,757 |
1994/10/12 | 527 | 531 | 521 | 527 | 19,131 |
1994/10/11 | 536 | 536 | 521 | 531 | 20,138 |
1994/10/07 | 521 | 526 | 521 | 526 | 31,213 |
1994/10/06 | 541 | 541 | 521 | 521 | 14,096 |
1994/10/05 | 527 | 527 | 517 | 521 | 36,248 |
1994/10/04 | 537 | 541 | 531 | 532 | 26,179 |
1994/10/03 | 536 | 546 | 536 | 536 | 26,179 |
1994/09/30 | 556 | 556 | 546 | 546 | 35,241 |
1994/09/29 | 550 | 551 | 542 | 542 | 27,186 |
1994/09/28 | 534 | 545 | 531 | 540 | 37,255 |
1994/09/27 | 542 | 542 | 532 | 533 | 15,103 |
1994/09/26 | 516 | 533 | 509 | 532 | 40,275 |
1994/09/22 | 529 | 529 | 516 | 516 | 12,083 |
1994/09/21 | 536 | 540 | 526 | 529 | 32,220 |
1994/09/20 | 526 | 532 | 526 | 526 | 11,076 |
1994/09/19 | 532 | 532 | 508 | 508 | 51,351 |
1994/09/16 | 527 | 531 | 521 | 522 | 65,447 |
1994/09/14 | 546 | 556 | 526 | 526 | 52,358 |
1994/09/13 | 570 | 570 | 546 | 546 | 58,399 |
1994/09/12 | 586 | 586 | 556 | 575 | 93,640 |
1994/09/09 | 575 | 596 | 575 | 576 | 331,264 |
1994/09/08 | 517 | 566 | 517 | 565 | 139,956 |
1994/09/07 | 526 | 536 | 505 | 517 | 55,378 |
1994/09/06 | 536 | 536 | 526 | 531 | 18,124 |
1994/09/05 | 541 | 541 | 536 | 536 | 27,186 |
1994/09/02 | 547 | 547 | 537 | 546 | 28,193 |
1994/09/01 | 548 | 548 | 546 | 546 | 32,220 |
1994/08/31 | 548 | 556 | 547 | 556 | 32,220 |
1994/08/30 | 574 | 575 | 546 | 546 | 27,186 |
1994/08/29 | 554 | 571 | 554 | 564 | 67,461 |
1994/08/26 | 552 | 556 | 547 | 551 | 18,124 |
1994/08/25 | 546 | 556 | 546 | 551 | 22,151 |
1994/08/24 | 541 | 556 | 537 | 546 | 48,330 |
1994/08/23 | 549 | 551 | 542 | 551 | 45,310 |
1994/08/22 | 548 | 549 | 546 | 548 | 29,200 |
1994/08/19 | 556 | 568 | 556 | 556 | 41,282 |
1994/08/18 | 566 | 571 | 561 | 561 | 27,186 |
1994/08/17 | 578 | 578 | 562 | 566 | 33,227 |
1994/08/16 | 567 | 579 | 561 | 561 | 30,206 |
1994/08/15 | 572 | 580 | 566 | 580 | 39,268 |
1994/08/12 | 567 | 574 | 561 | 561 | 49,337 |
1994/08/11 | 591 | 591 | 576 | 591 | 60,413 |
1994/08/10 | 615 | 615 | 583 | 597 | 69,475 |
1994/08/09 | 625 | 625 | 586 | 613 | 66,454 |
1994/08/08 | 640 | 640 | 617 | 617 | 90,619 |
1994/08/05 | 635 | 636 | 607 | 631 | 135,929 |
1994/08/04 | 617 | 635 | 617 | 630 | 140,963 |
1994/08/03 | 632 | 643 | 617 | 617 | 399,732 |
1994/08/02 | 641 | 646 | 612 | 629 | 822,622 |
1994/08/01 | 598 | 638 | 593 | 631 | 884,041 |
1994/07/29 | 597 | 606 | 586 | 598 | 446,048 |
1994/07/28 | 537 | 594 | 537 | 594 | 195,335 |
1994/07/27 | 557 | 557 | 537 | 547 | 48,330 |
1994/07/26 | 533 | 536 | 527 | 527 | 19,131 |
1994/07/25 | 547 | 547 | 535 | 535 | 34,234 |
1994/07/22 | 556 | 556 | 547 | 547 | 26,179 |
1994/07/21 | 556 | 557 | 547 | 552 | 40,275 |
1994/07/20 | 557 | 558 | 556 | 556 | 17,117 |
1994/07/19 | 551 | 556 | 551 | 556 | 26,179 |
1994/07/18 | 563 | 566 | 553 | 553 | 19,131 |
1994/07/15 | 570 | 576 | 550 | 551 | 50,344 |
1994/07/14 | 551 | 561 | 550 | 550 | 25,172 |
1994/07/13 | 551 | 556 | 547 | 548 | 20,138 |
1994/07/12 | 554 | 556 | 549 | 549 | 30,206 |
1994/07/11 | 563 | 563 | 554 | 554 | 12,083 |
1994/07/08 | 562 | 563 | 557 | 563 | 17,117 |
1994/07/07 | 567 | 574 | 557 | 557 | 54,372 |
1994/07/06 | 581 | 581 | 568 | 574 | 20,138 |
1994/07/05 | 581 | 581 | 567 | 576 | 62,427 |
1994/07/04 | 579 | 579 | 561 | 561 | 19,131 |
1994/07/01 | 557 | 561 | 556 | 561 | 22,151 |
1994/06/30 | 556 | 565 | 554 | 556 | 35,241 |
1994/06/29 | 581 | 581 | 566 | 569 | 15,103 |
1994/06/28 | 586 | 586 | 571 | 571 | 23,158 |
1994/06/27 | 550 | 557 | 549 | 556 | 66,454 |
1994/06/24 | 552 | 559 | 551 | 554 | 64,440 |
1994/06/23 | 556 | 566 | 556 | 566 | 37,255 |
1994/06/22 | 547 | 560 | 547 | 556 | 50,344 |
1994/06/21 | 581 | 581 | 567 | 567 | 44,303 |
1994/06/20 | 586 | 591 | 582 | 583 | 39,268 |
1994/06/17 | 582 | 586 | 581 | 581 | 32,220 |
1994/06/16 | 575 | 591 | 575 | 581 | 19,131 |
1994/06/15 | 586 | 594 | 573 | 573 | 62,427 |
1994/06/14 | 595 | 595 | 574 | 576 | 26,179 |
1994/06/13 | 571 | 589 | 566 | 589 | 41,282 |
1994/06/10 | 571 | 576 | 566 | 566 | 47,323 |
1994/06/09 | 574 | 586 | 567 | 581 | 34,234 |
1994/06/08 | 574 | 584 | 574 | 584 | 24,165 |
1994/06/07 | 572 | 575 | 567 | 572 | 25,172 |
1994/06/06 | 585 | 585 | 566 | 575 | 23,158 |
1994/06/03 | 601 | 606 | 587 | 591 | 81,557 |
1994/06/02 | 591 | 609 | 591 | 597 | 223,528 |
1994/06/01 | 566 | 591 | 566 | 586 | 135,929 |
1994/05/31 | 563 | 565 | 559 | 564 | 39,268 |
1994/05/30 | 556 | 563 | 556 | 556 | 15,103 |
1994/05/27 | 564 | 564 | 556 | 557 | 16,110 |
1994/05/26 | 551 | 565 | 551 | 565 | 26,179 |
1994/05/25 | 557 | 557 | 553 | 553 | 24,165 |
1994/05/24 | 561 | 565 | 553 | 556 | 20,138 |
1994/05/23 | 556 | 565 | 555 | 555 | 10,069 |
1994/05/20 | 556 | 556 | 551 | 556 | 24,165 |
1994/05/19 | 557 | 557 | 553 | 555 | 24,165 |
1994/05/18 | 566 | 566 | 551 | 556 | 30,206 |
1994/05/17 | 559 | 564 | 547 | 564 | 27,186 |
1994/05/16 | 565 | 576 | 557 | 559 | 48,330 |
1994/05/13 | 557 | 565 | 557 | 565 | 16,110 |
1994/05/12 | 567 | 568 | 556 | 556 | 20,138 |
1994/05/11 | 562 | 567 | 556 | 567 | 46,317 |
1994/05/10 | 560 | 567 | 546 | 557 | 34,234 |
1994/05/09 | 565 | 565 | 541 | 556 | 32,220 |
1994/05/06 | 547 | 565 | 546 | 565 | 16,110 |
1994/05/02 | 552 | 552 | 546 | 546 | 7,048 |
1994/04/28 | 560 | 560 | 546 | 551 | 36,248 |
1994/04/27 | 548 | 558 | 548 | 550 | 27,186 |
1994/04/26 | 557 | 566 | 556 | 558 | 30,206 |
1994/04/25 | 566 | 576 | 557 | 557 | 25,172 |
1994/04/22 | 566 | 576 | 566 | 576 | 57,392 |
1994/04/21 | 566 | 566 | 559 | 559 | 18,124 |
1994/04/20 | 576 | 576 | 556 | 576 | 53,365 |
1994/04/19 | 582 | 582 | 576 | 576 | 37,255 |
1994/04/18 | 586 | 586 | 580 | 581 | 24,165 |
1994/04/15 | 595 | 595 | 589 | 589 | 50,344 |
1994/04/14 | 601 | 601 | 587 | 592 | 52,358 |
1994/04/13 | 576 | 596 | 576 | 596 | 102,702 |
1994/04/12 | 579 | 579 | 559 | 566 | 34,234 |
1994/04/11 | 577 | 593 | 577 | 580 | 72,495 |
1994/04/08 | 616 | 616 | 575 | 578 | 427,924 |
1994/04/07 | 572 | 611 | 572 | 611 | 458,131 |
1994/04/06 | 555 | 576 | 551 | 559 | 87,599 |
1994/04/05 | 526 | 550 | 526 | 550 | 37,255 |
1994/04/04 | 545 | 546 | 517 | 517 | 37,255 |
1994/04/01 | 538 | 546 | 537 | 541 | 27,186 |
1994/03/31 | 550 | 550 | 536 | 536 | 37,255 |
1994/03/30 | 536 | 551 | 530 | 537 | 32,220 |
1994/03/29 | 547 | 550 | 536 | 536 | 38,261 |
1994/03/28 | 548 | 548 | 536 | 547 | 38,261 |
1994/03/25 | 539 | 546 | 538 | 540 | 46,317 |
1994/03/24 | 538 | 541 | 536 | 536 | 432,959 |
1994/03/23 | 549 | 554 | 536 | 550 | 31,213 |
1994/03/22 | 565 | 565 | 547 | 549 | 40,275 |
1994/03/18 | 572 | 581 | 548 | 561 | 77,530 |
1994/03/17 | 596 | 596 | 566 | 571 | 121,833 |
1994/03/16 | 556 | 595 | 556 | 595 | 230,576 |
1994/03/15 | 566 | 566 | 548 | 551 | 47,323 |
1994/03/14 | 566 | 574 | 546 | 551 | 66,454 |
1994/03/11 | 591 | 591 | 566 | 576 | 330,257 |
1994/03/10 | 512 | 571 | 512 | 571 | 578,956 |
1994/03/09 | 492 | 510 | 492 | 510 | 20,138 |
1994/03/08 | 500 | 502 | 496 | 497 | 40,275 |
1994/03/07 | 502 | 502 | 497 | 502 | 38,261 |
1994/03/04 | 493 | 503 | 493 | 503 | 22,151 |
1994/03/03 | 501 | 501 | 487 | 488 | 29,200 |
1994/03/02 | 513 | 513 | 499 | 507 | 21,144 |
1994/03/01 | 516 | 516 | 497 | 498 | 22,151 |
1994/02/28 | 511 | 516 | 507 | 512 | 41,282 |
1994/02/25 | 507 | 516 | 502 | 511 | 39,268 |
1994/02/24 | 516 | 520 | 507 | 509 | 35,241 |
1994/02/23 | 526 | 526 | 499 | 499 | 29,200 |
1994/02/22 | 531 | 531 | 521 | 521 | 135,929 |
1994/02/21 | 495 | 522 | 492 | 521 | 64,440 |
1994/02/18 | 489 | 501 | 487 | 495 | 29,200 |
1994/02/17 | 500 | 500 | 492 | 492 | 28,193 |
1994/02/16 | 488 | 491 | 484 | 490 | 20,138 |
1994/02/15 | 484 | 484 | 468 | 478 | 34,234 |
1994/02/14 | 494 | 494 | 483 | 483 | 25,172 |
1994/02/10 | 498 | 502 | 493 | 499 | 103,709 |
1994/02/09 | 508 | 525 | 493 | 493 | 135,929 |
1994/02/08 | 507 | 516 | 506 | 507 | 90,619 |
1994/02/07 | 495 | 507 | 482 | 506 | 51,351 |
1994/02/04 | 488 | 495 | 488 | 495 | 47,323 |
1994/02/03 | 503 | 511 | 493 | 493 | 60,413 |
1994/02/02 | 511 | 511 | 502 | 507 | 18,124 |
1994/02/01 | 523 | 526 | 502 | 502 | 45,310 |
1994/01/31 | 526 | 531 | 515 | 521 | 157,073 |
1994/01/28 | 493 | 502 | 490 | 497 | 31,213 |
1994/01/27 | 492 | 516 | 492 | 493 | 90,619 |
1994/01/26 | 505 | 507 | 487 | 487 | 102,702 |
1994/01/25 | 465 | 495 | 465 | 489 | 84,578 |
1994/01/24 | 457 | 467 | 457 | 465 | 82,564 |
1994/01/21 | 502 | 516 | 502 | 507 | 52,358 |
1994/01/20 | 516 | 517 | 499 | 502 | 78,537 |
1994/01/19 | 527 | 536 | 516 | 528 | 129,888 |
1994/01/18 | 501 | 541 | 498 | 531 | 383,622 |
1994/01/17 | 511 | 511 | 496 | 503 | 123,846 |
1994/01/14 | 472 | 511 | 472 | 511 | 442,021 |
1994/01/13 | 447 | 478 | 437 | 472 | 169,156 |
1994/01/12 | 431 | 446 | 431 | 446 | 49,337 |
1994/01/11 | 437 | 442 | 427 | 441 | 45,310 |
1994/01/10 | 427 | 436 | 427 | 432 | 26,179 |
1994/01/07 | 407 | 417 | 404 | 417 | 34,234 |
1994/01/06 | 407 | 412 | 399 | 399 | 54,372 |
1994/01/05 | 396 | 407 | 396 | 397 | 29,200 |
1994/01/04 | 402 | 402 | 397 | 397 | 4,028 |