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 |
---|---|---|---|---|---|
1995/12/29 | 795 | 800 | 775 | 779 | 154,053 |
1995/12/28 | 809 | 809 | 793 | 794 | 269,844 |
1995/12/27 | 812 | 819 | 797 | 803 | 518,544 |
1995/12/26 | 838 | 838 | 802 | 802 | 733,009 |
1995/12/25 | 799 | 828 | 790 | 828 | 1,255,580 |
1995/12/22 | 804 | 804 | 780 | 780 | 552,778 |
1995/12/21 | 785 | 814 | 775 | 795 | 917,268 |
1995/12/20 | 795 | 803 | 776 | 777 | 671,589 |
1995/12/19 | 784 | 815 | 769 | 775 | 1,532,472 |
1995/12/18 | 749 | 799 | 732 | 794 | 2,850,479 |
1995/12/15 | 765 | 765 | 717 | 730 | 723,947 |
1995/12/14 | 695 | 770 | 695 | 747 | 1,516,362 |
1995/12/13 | 729 | 730 | 680 | 695 | 730,995 |
1995/12/12 | 750 | 762 | 720 | 730 | 939,420 |
1995/12/11 | 744 | 772 | 713 | 770 | 2,361,135 |
1995/12/08 | 670 | 739 | 669 | 734 | 3,939,924 |
1995/12/07 | 571 | 660 | 567 | 660 | 2,291,661 |
1995/12/06 | 566 | 567 | 561 | 561 | 158,080 |
1995/12/05 | 547 | 575 | 536 | 558 | 269,844 |
1995/12/04 | 543 | 553 | 531 | 546 | 51,351 |
1995/12/01 | 557 | 557 | 536 | 553 | 43,296 |
1995/11/30 | 544 | 551 | 536 | 547 | 96,661 |
1995/11/29 | 529 | 531 | 526 | 531 | 20,138 |
1995/11/28 | 525 | 531 | 521 | 526 | 44,303 |
1995/11/27 | 522 | 526 | 522 | 526 | 23,158 |
1995/11/24 | 526 | 526 | 524 | 524 | 42,289 |
1995/11/22 | 527 | 535 | 526 | 526 | 44,303 |
1995/11/21 | 528 | 528 | 526 | 527 | 24,165 |
1995/11/20 | 526 | 531 | 522 | 527 | 17,117 |
1995/11/17 | 527 | 536 | 522 | 526 | 30,206 |
1995/11/16 | 536 | 536 | 521 | 522 | 67,461 |
1995/11/15 | 552 | 552 | 528 | 528 | 43,296 |
1995/11/14 | 561 | 566 | 541 | 541 | 88,606 |
1995/11/13 | 532 | 591 | 531 | 556 | 376,573 |
1995/11/10 | 521 | 528 | 517 | 526 | 92,633 |
1995/11/09 | 526 | 535 | 518 | 519 | 90,619 |
1995/11/08 | 544 | 544 | 522 | 532 | 111,764 |
1995/11/07 | 518 | 534 | 517 | 534 | 125,860 |
1995/11/06 | 522 | 526 | 514 | 517 | 39,268 |
1995/11/02 | 531 | 535 | 512 | 512 | 72,495 |
1995/11/01 | 532 | 532 | 517 | 526 | 38,261 |
1995/10/31 | 521 | 526 | 512 | 512 | 46,317 |
1995/10/30 | 517 | 526 | 516 | 517 | 46,317 |
1995/10/27 | 535 | 535 | 518 | 523 | 23,158 |
1995/10/26 | 531 | 531 | 510 | 516 | 144,991 |
1995/10/25 | 536 | 536 | 531 | 536 | 35,241 |
1995/10/24 | 548 | 548 | 532 | 536 | 30,206 |
1995/10/23 | 567 | 571 | 547 | 551 | 19,131 |
1995/10/20 | 571 | 578 | 563 | 566 | 73,502 |
1995/10/19 | 592 | 592 | 567 | 569 | 130,894 |
1995/10/18 | 566 | 596 | 547 | 596 | 194,328 |
1995/10/17 | 556 | 566 | 546 | 556 | 107,736 |
1995/10/16 | 544 | 546 | 537 | 546 | 85,585 |
1995/10/13 | 518 | 533 | 517 | 519 | 41,282 |
1995/10/12 | 522 | 522 | 516 | 516 | 14,096 |
1995/10/11 | 527 | 536 | 516 | 521 | 42,289 |
1995/10/09 | 527 | 536 | 526 | 527 | 14,096 |
1995/10/06 | 535 | 536 | 526 | 526 | 32,220 |
1995/10/05 | 526 | 548 | 526 | 536 | 43,296 |
1995/10/04 | 526 | 548 | 526 | 546 | 72,495 |
1995/10/03 | 526 | 526 | 516 | 526 | 35,241 |
1995/10/02 | 526 | 527 | 516 | 526 | 19,131 |
1995/09/29 | 545 | 545 | 523 | 527 | 43,296 |
1995/09/28 | 531 | 545 | 521 | 541 | 45,310 |
1995/09/27 | 516 | 540 | 507 | 531 | 70,482 |
1995/09/26 | 516 | 517 | 507 | 516 | 71,489 |
1995/09/25 | 526 | 526 | 507 | 507 | 40,275 |
1995/09/22 | 511 | 516 | 502 | 516 | 57,392 |
1995/09/21 | 531 | 531 | 515 | 516 | 67,461 |
1995/09/20 | 537 | 537 | 526 | 532 | 74,509 |
1995/09/19 | 536 | 536 | 531 | 534 | 41,282 |
1995/09/18 | 558 | 558 | 536 | 536 | 46,317 |
1995/09/14 | 548 | 551 | 546 | 548 | 60,413 |
1995/09/13 | 556 | 561 | 546 | 546 | 58,399 |
1995/09/12 | 586 | 586 | 558 | 558 | 51,351 |
1995/09/11 | 566 | 576 | 558 | 568 | 44,303 |
1995/09/08 | 537 | 556 | 537 | 548 | 57,392 |
1995/09/07 | 538 | 546 | 536 | 546 | 44,303 |
1995/09/06 | 546 | 551 | 539 | 539 | 65,447 |
1995/09/05 | 551 | 556 | 546 | 546 | 39,268 |
1995/09/04 | 580 | 580 | 546 | 551 | 69,475 |
1995/09/01 | 568 | 570 | 558 | 570 | 72,495 |
1995/08/31 | 577 | 580 | 557 | 558 | 41,282 |
1995/08/30 | 561 | 596 | 557 | 567 | 83,571 |
1995/08/29 | 556 | 557 | 551 | 551 | 82,564 |
1995/08/28 | 552 | 571 | 552 | 566 | 78,537 |
1995/08/25 | 568 | 571 | 552 | 552 | 45,310 |
1995/08/24 | 555 | 566 | 546 | 560 | 49,337 |
1995/08/23 | 565 | 565 | 543 | 557 | 102,702 |
1995/08/22 | 593 | 593 | 562 | 566 | 135,929 |
1995/08/21 | 621 | 621 | 586 | 588 | 172,177 |
1995/08/18 | 626 | 626 | 601 | 611 | 77,530 |
1995/08/17 | 637 | 646 | 616 | 616 | 155,060 |
1995/08/16 | 616 | 646 | 610 | 627 | 307,099 |
1995/08/15 | 627 | 627 | 596 | 607 | 134,922 |
1995/08/14 | 623 | 631 | 611 | 625 | 129,888 |
1995/08/11 | 662 | 665 | 626 | 626 | 454,103 |
1995/08/10 | 634 | 660 | 605 | 653 | 831,683 |
1995/08/09 | 630 | 658 | 623 | 633 | 1,551,603 |
1995/08/08 | 549 | 611 | 547 | 610 | 1,306,931 |
1995/08/07 | 566 | 566 | 546 | 546 | 105,722 |
1995/08/04 | 536 | 562 | 527 | 556 | 115,791 |
1995/08/03 | 526 | 551 | 526 | 536 | 54,372 |
1995/08/02 | 547 | 556 | 531 | 531 | 88,606 |
1995/08/01 | 555 | 566 | 541 | 546 | 169,156 |
1995/07/31 | 560 | 569 | 539 | 556 | 220,507 |
1995/07/28 | 534 | 556 | 531 | 550 | 189,294 |
1995/07/27 | 551 | 570 | 526 | 526 | 661,521 |
1995/07/26 | 502 | 541 | 492 | 541 | 269,844 |
1995/07/25 | 487 | 515 | 487 | 497 | 95,654 |
1995/07/24 | 494 | 494 | 488 | 488 | 20,138 |
1995/07/21 | 487 | 492 | 482 | 487 | 36,248 |
1995/07/20 | 487 | 487 | 477 | 477 | 35,241 |
1995/07/19 | 515 | 515 | 490 | 495 | 49,337 |
1995/07/18 | 520 | 541 | 516 | 516 | 141,970 |
1995/07/17 | 511 | 516 | 504 | 516 | 78,537 |
1995/07/14 | 504 | 507 | 503 | 504 | 47,323 |
1995/07/13 | 493 | 511 | 493 | 493 | 139,956 |
1995/07/12 | 487 | 492 | 478 | 492 | 57,392 |
1995/07/11 | 483 | 490 | 469 | 472 | 41,282 |
1995/07/10 | 507 | 521 | 488 | 488 | 113,778 |
1995/07/07 | 497 | 497 | 486 | 492 | 143,984 |
1995/07/06 | 427 | 450 | 427 | 447 | 34,234 |
1995/07/05 | 433 | 437 | 422 | 437 | 46,317 |
1995/07/04 | 427 | 437 | 422 | 432 | 27,186 |
1995/07/03 | 439 | 439 | 423 | 429 | 29,200 |
1995/06/30 | 443 | 443 | 437 | 437 | 25,172 |
1995/06/29 | 452 | 457 | 437 | 442 | 54,372 |
1995/06/28 | 438 | 447 | 437 | 437 | 40,275 |
1995/06/27 | 462 | 462 | 447 | 447 | 40,275 |
1995/06/26 | 458 | 458 | 440 | 447 | 74,509 |
1995/06/23 | 429 | 455 | 429 | 454 | 63,433 |
1995/06/22 | 453 | 453 | 432 | 432 | 50,344 |
1995/06/21 | 453 | 458 | 447 | 448 | 21,144 |
1995/06/20 | 466 | 470 | 457 | 458 | 45,310 |
1995/06/19 | 453 | 461 | 447 | 461 | 19,131 |
1995/06/16 | 457 | 457 | 452 | 453 | 47,323 |
1995/06/15 | 450 | 453 | 427 | 432 | 55,378 |
1995/06/14 | 421 | 445 | 418 | 445 | 85,585 |
1995/06/13 | 448 | 448 | 427 | 427 | 103,709 |
1995/06/12 | 457 | 457 | 445 | 447 | 84,578 |
1995/06/09 | 497 | 497 | 482 | 485 | 59,406 |
1995/06/08 | 499 | 507 | 497 | 498 | 56,385 |
1995/06/07 | 499 | 506 | 499 | 499 | 54,372 |
1995/06/06 | 509 | 516 | 498 | 500 | 67,461 |
1995/06/05 | 512 | 519 | 508 | 509 | 34,234 |
1995/06/02 | 529 | 544 | 516 | 531 | 52,358 |
1995/06/01 | 507 | 531 | 507 | 531 | 89,612 |
1995/05/31 | 516 | 516 | 502 | 507 | 56,385 |
1995/05/30 | 503 | 527 | 502 | 513 | 30,206 |
1995/05/29 | 502 | 503 | 499 | 502 | 26,179 |
1995/05/26 | 497 | 511 | 497 | 511 | 96,661 |
1995/05/25 | 525 | 536 | 507 | 508 | 82,564 |
1995/05/24 | 526 | 526 | 516 | 524 | 49,337 |
1995/05/23 | 550 | 550 | 527 | 527 | 55,378 |
1995/05/22 | 546 | 546 | 526 | 535 | 61,420 |
1995/05/19 | 556 | 566 | 538 | 546 | 99,681 |
1995/05/18 | 579 | 586 | 551 | 552 | 100,688 |
1995/05/17 | 537 | 586 | 536 | 578 | 109,750 |
1995/05/16 | 533 | 545 | 532 | 536 | 63,433 |
1995/05/15 | 572 | 572 | 536 | 546 | 97,667 |
1995/05/12 | 566 | 576 | 557 | 566 | 104,716 |
1995/05/11 | 576 | 581 | 555 | 556 | 128,881 |
1995/05/10 | 581 | 593 | 571 | 586 | 214,466 |
1995/05/09 | 614 | 616 | 566 | 581 | 469,206 |
1995/05/08 | 576 | 606 | 557 | 604 | 869,945 |
1995/05/02 | 511 | 570 | 511 | 567 | 504,447 |
1995/05/01 | 509 | 517 | 506 | 514 | 60,413 |
1995/04/28 | 521 | 521 | 503 | 503 | 58,399 |
1995/04/27 | 538 | 539 | 526 | 526 | 33,227 |
1995/04/26 | 521 | 538 | 518 | 523 | 84,578 |
1995/04/25 | 515 | 546 | 511 | 531 | 133,915 |
1995/04/24 | 525 | 525 | 516 | 517 | 36,248 |
1995/04/21 | 517 | 525 | 511 | 524 | 119,819 |
1995/04/20 | 510 | 511 | 498 | 508 | 47,323 |
1995/04/19 | 495 | 497 | 487 | 491 | 75,516 |
1995/04/18 | 499 | 505 | 498 | 498 | 44,303 |
1995/04/17 | 498 | 507 | 498 | 500 | 36,248 |
1995/04/14 | 515 | 516 | 502 | 516 | 48,330 |
1995/04/13 | 498 | 516 | 498 | 516 | 53,365 |
1995/04/12 | 511 | 511 | 497 | 497 | 62,427 |
1995/04/11 | 494 | 515 | 494 | 511 | 80,550 |
1995/04/10 | 488 | 508 | 488 | 504 | 40,275 |
1995/04/07 | 506 | 511 | 497 | 502 | 40,275 |
1995/04/06 | 521 | 526 | 507 | 507 | 36,248 |
1995/04/05 | 531 | 540 | 515 | 521 | 44,303 |
1995/04/04 | 497 | 531 | 497 | 521 | 83,571 |
1995/04/03 | 487 | 495 | 482 | 495 | 50,344 |
1995/03/31 | 551 | 556 | 526 | 526 | 112,771 |
1995/03/30 | 526 | 547 | 526 | 536 | 110,757 |
1995/03/29 | 555 | 555 | 521 | 543 | 151,032 |
1995/03/28 | 502 | 545 | 502 | 545 | 152,039 |
1995/03/27 | 471 | 477 | 463 | 466 | 142,977 |
1995/03/24 | 425 | 440 | 407 | 440 | 213,459 |
1995/03/23 | 407 | 426 | 407 | 426 | 100,688 |
1995/03/22 | 487 | 496 | 462 | 467 | 51,351 |
1995/03/20 | 482 | 496 | 482 | 482 | 56,385 |
1995/03/17 | 521 | 527 | 477 | 488 | 109,750 |
1995/03/16 | 532 | 532 | 521 | 521 | 67,461 |
1995/03/15 | 546 | 556 | 530 | 530 | 46,317 |
1995/03/14 | 556 | 556 | 546 | 546 | 42,289 |
1995/03/13 | 547 | 556 | 547 | 551 | 30,206 |
1995/03/10 | 557 | 561 | 548 | 548 | 52,358 |
1995/03/09 | 562 | 566 | 553 | 553 | 48,330 |
1995/03/08 | 560 | 560 | 551 | 552 | 40,275 |
1995/03/07 | 558 | 566 | 558 | 561 | 23,158 |
1995/03/06 | 568 | 571 | 561 | 571 | 21,144 |
1995/03/03 | 586 | 586 | 578 | 578 | 41,282 |
1995/03/02 | 576 | 591 | 576 | 580 | 34,234 |
1995/03/01 | 591 | 591 | 557 | 566 | 38,261 |
1995/02/28 | 566 | 591 | 564 | 583 | 86,592 |
1995/02/27 | 557 | 557 | 525 | 546 | 119,819 |
1995/02/24 | 586 | 596 | 566 | 567 | 82,564 |
1995/02/23 | 582 | 582 | 566 | 568 | 38,261 |
1995/02/22 | 612 | 613 | 576 | 579 | 92,633 |
1995/02/21 | 603 | 616 | 596 | 616 | 226,548 |
1995/02/20 | 564 | 581 | 562 | 563 | 52,358 |
1995/02/17 | 572 | 581 | 558 | 571 | 60,413 |
1995/02/16 | 566 | 570 | 557 | 562 | 91,626 |
1995/02/15 | 596 | 596 | 563 | 566 | 87,599 |
1995/02/14 | 591 | 596 | 581 | 586 | 37,255 |
1995/02/13 | 597 | 606 | 596 | 596 | 54,372 |
1995/02/10 | 585 | 612 | 585 | 597 | 118,812 |
1995/02/09 | 601 | 609 | 586 | 595 | 93,640 |
1995/02/08 | 617 | 645 | 601 | 603 | 178,218 |
1995/02/07 | 584 | 626 | 581 | 626 | 210,438 |
1995/02/06 | 604 | 611 | 594 | 594 | 66,454 |
1995/02/03 | 572 | 594 | 567 | 594 | 63,433 |
1995/02/02 | 573 | 586 | 567 | 567 | 83,571 |
1995/02/01 | 586 | 611 | 571 | 571 | 150,025 |
1995/01/31 | 566 | 597 | 547 | 586 | 217,486 |
1995/01/30 | 598 | 603 | 566 | 567 | 226,548 |
1995/01/27 | 616 | 631 | 606 | 606 | 163,115 |
1995/01/26 | 622 | 636 | 620 | 625 | 122,839 |
1995/01/25 | 650 | 663 | 621 | 621 | 169,156 |
1995/01/24 | 618 | 656 | 617 | 651 | 115,791 |
1995/01/23 | 660 | 660 | 596 | 604 | 209,431 |
1995/01/20 | 666 | 690 | 660 | 666 | 78,537 |
1995/01/19 | 656 | 674 | 656 | 661 | 151,032 |
1995/01/18 | 700 | 709 | 675 | 676 | 308,106 |
1995/01/17 | 751 | 752 | 702 | 715 | 149,018 |
1995/01/13 | 744 | 763 | 735 | 741 | 925,323 |
1995/01/12 | 710 | 745 | 710 | 745 | 246,686 |
1995/01/11 | 735 | 738 | 705 | 712 | 196,342 |
1995/01/10 | 748 | 759 | 725 | 725 | 610,170 |
1995/01/09 | 730 | 739 | 716 | 738 | 279,913 |
1995/01/06 | 698 | 720 | 698 | 702 | 104,716 |
1995/01/05 | 700 | 705 | 695 | 698 | 84,578 |
1995/01/04 | 710 | 711 | 700 | 710 | 39,268 |