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 |
---|---|---|---|---|---|
2001/12/28 | 184 | 189 | 184 | 189 | 13,089 |
2001/12/27 | 183 | 189 | 179 | 180 | 60,413 |
2001/12/26 | 169 | 179 | 169 | 174 | 27,186 |
2001/12/25 | 167 | 169 | 165 | 169 | 39,268 |
2001/12/21 | 174 | 174 | 164 | 165 | 91,626 |
2001/12/20 | 199 | 204 | 181 | 184 | 198,356 |
2001/12/19 | 155 | 189 | 155 | 189 | 186,273 |
2001/12/18 | 140 | 168 | 140 | 154 | 115,791 |
2001/12/17 | 144 | 149 | 139 | 142 | 117,805 |
2001/12/14 | 160 | 160 | 149 | 155 | 144,991 |
2001/12/13 | 172 | 172 | 163 | 163 | 113,778 |
2001/12/12 | 177 | 177 | 170 | 174 | 98,674 |
2001/12/11 | 179 | 181 | 178 | 178 | 111,764 |
2001/12/10 | 189 | 189 | 184 | 188 | 35,241 |
2001/12/07 | 195 | 199 | 187 | 189 | 113,778 |
2001/12/06 | 199 | 202 | 195 | 195 | 53,365 |
2001/12/05 | 200 | 200 | 199 | 199 | 53,365 |
2001/12/04 | 201 | 203 | 199 | 200 | 68,468 |
2001/12/03 | 209 | 217 | 201 | 201 | 47,323 |
2001/11/30 | 213 | 217 | 209 | 210 | 26,179 |
2001/11/29 | 216 | 216 | 209 | 209 | 14,096 |
2001/11/28 | 218 | 218 | 214 | 214 | 25,172 |
2001/11/27 | 215 | 222 | 215 | 221 | 50,344 |
2001/11/26 | 218 | 221 | 214 | 218 | 91,626 |
2001/11/22 | 214 | 217 | 214 | 214 | 90,619 |
2001/11/21 | 217 | 218 | 214 | 218 | 41,282 |
2001/11/20 | 218 | 222 | 218 | 218 | 70,482 |
2001/11/19 | 217 | 221 | 216 | 218 | 24,165 |
2001/11/16 | 219 | 221 | 217 | 217 | 32,220 |
2001/11/15 | 227 | 227 | 217 | 222 | 22,151 |
2001/11/14 | 216 | 221 | 216 | 216 | 37,255 |
2001/11/13 | 217 | 217 | 214 | 214 | 11,076 |
2001/11/12 | 210 | 217 | 209 | 217 | 25,172 |
2001/11/09 | 223 | 225 | 218 | 220 | 62,427 |
2001/11/08 | 225 | 229 | 221 | 222 | 26,179 |
2001/11/07 | 225 | 227 | 220 | 223 | 86,592 |
2001/11/06 | 228 | 228 | 219 | 219 | 46,317 |
2001/11/05 | 223 | 229 | 223 | 228 | 14,096 |
2001/11/02 | 233 | 236 | 220 | 220 | 58,399 |
2001/11/01 | 233 | 233 | 228 | 231 | 25,172 |
2001/10/31 | 237 | 237 | 228 | 235 | 30,206 |
2001/10/30 | 227 | 238 | 227 | 234 | 30,206 |
2001/10/29 | 246 | 254 | 242 | 247 | 58,399 |
2001/10/26 | 256 | 258 | 244 | 251 | 131,901 |
2001/10/25 | 226 | 243 | 226 | 242 | 83,571 |
2001/10/24 | 226 | 230 | 224 | 226 | 55,378 |
2001/10/23 | 225 | 230 | 225 | 226 | 29,200 |
2001/10/22 | 219 | 228 | 219 | 222 | 51,351 |
2001/10/19 | 223 | 228 | 221 | 221 | 60,413 |
2001/10/18 | 219 | 223 | 216 | 223 | 60,413 |
2001/10/17 | 224 | 228 | 219 | 220 | 84,578 |
2001/10/16 | 224 | 227 | 223 | 224 | 71,489 |
2001/10/15 | 246 | 246 | 228 | 231 | 99,681 |
2001/10/12 | 251 | 256 | 243 | 243 | 170,163 |
2001/10/11 | 238 | 260 | 238 | 248 | 263,803 |
2001/10/10 | 257 | 257 | 228 | 233 | 219,500 |
2001/10/09 | 238 | 260 | 238 | 252 | 405,773 |
2001/10/05 | 224 | 241 | 223 | 238 | 466,186 |
2001/10/04 | 205 | 218 | 199 | 215 | 174,190 |
2001/10/03 | 198 | 207 | 195 | 197 | 138,950 |
2001/10/02 | 198 | 198 | 190 | 191 | 22,151 |
2001/10/01 | 190 | 191 | 189 | 190 | 34,234 |
2001/09/28 | 198 | 198 | 189 | 189 | 70,482 |
2001/09/27 | 191 | 194 | 191 | 191 | 28,193 |
2001/09/26 | 195 | 195 | 194 | 194 | 16,110 |
2001/09/25 | 194 | 199 | 194 | 194 | 60,413 |
2001/09/21 | 194 | 199 | 189 | 189 | 82,564 |
2001/09/20 | 199 | 203 | 194 | 199 | 45,310 |
2001/09/19 | 199 | 205 | 194 | 205 | 100,688 |
2001/09/18 | 199 | 202 | 199 | 199 | 95,654 |
2001/09/17 | 199 | 207 | 199 | 200 | 78,537 |
2001/09/14 | 205 | 214 | 205 | 209 | 35,241 |
2001/09/13 | 189 | 214 | 189 | 200 | 88,606 |
2001/09/12 | 189 | 196 | 184 | 189 | 168,149 |
2001/09/11 | 218 | 232 | 208 | 209 | 39,268 |
2001/09/10 | 213 | 214 | 206 | 214 | 64,440 |
2001/09/07 | 222 | 222 | 214 | 218 | 81,557 |
2001/09/06 | 225 | 237 | 225 | 232 | 52,358 |
2001/09/05 | 218 | 227 | 218 | 224 | 104,716 |
2001/09/04 | 200 | 218 | 197 | 218 | 199,362 |
2001/09/03 | 207 | 212 | 197 | 200 | 210,438 |
2001/08/31 | 238 | 246 | 228 | 231 | 239,638 |
2001/08/30 | 260 | 268 | 253 | 256 | 97,667 |
2001/08/29 | 265 | 268 | 263 | 264 | 71,489 |
2001/08/28 | 278 | 278 | 268 | 268 | 66,454 |
2001/08/27 | 271 | 275 | 261 | 274 | 123,846 |
2001/08/24 | 272 | 276 | 253 | 273 | 272,865 |
2001/08/23 | 304 | 306 | 297 | 297 | 71,489 |
2001/08/22 | 306 | 306 | 303 | 305 | 27,186 |
2001/08/21 | 316 | 316 | 303 | 306 | 29,200 |
2001/08/20 | 311 | 316 | 304 | 306 | 59,406 |
2001/08/17 | 309 | 313 | 304 | 311 | 28,193 |
2001/08/16 | 309 | 319 | 304 | 307 | 52,358 |
2001/08/15 | 317 | 317 | 303 | 304 | 51,351 |
2001/08/14 | 307 | 308 | 299 | 307 | 52,358 |
2001/08/13 | 312 | 318 | 300 | 300 | 44,303 |
2001/08/10 | 317 | 317 | 310 | 311 | 14,096 |
2001/08/09 | 315 | 318 | 309 | 312 | 15,103 |
2001/08/08 | 326 | 328 | 318 | 318 | 21,144 |
2001/08/07 | 331 | 331 | 318 | 326 | 23,158 |
2001/08/06 | 325 | 325 | 320 | 320 | 28,193 |
2001/08/03 | 328 | 328 | 320 | 320 | 36,248 |
2001/08/02 | 324 | 333 | 323 | 323 | 92,633 |
2001/08/01 | 309 | 318 | 307 | 318 | 46,317 |
2001/07/31 | 314 | 314 | 298 | 307 | 35,241 |
2001/07/30 | 328 | 328 | 304 | 304 | 30,206 |
2001/07/27 | 314 | 323 | 304 | 323 | 67,461 |
2001/07/26 | 294 | 326 | 294 | 299 | 113,778 |
2001/07/25 | 295 | 296 | 288 | 293 | 88,606 |
2001/07/24 | 280 | 297 | 279 | 297 | 81,557 |
2001/07/23 | 299 | 303 | 280 | 280 | 135,929 |
2001/07/19 | 308 | 313 | 298 | 313 | 92,633 |
2001/07/18 | 331 | 331 | 319 | 319 | 98,674 |
2001/07/17 | 338 | 343 | 329 | 330 | 64,440 |
2001/07/16 | 347 | 348 | 338 | 338 | 87,599 |
2001/07/13 | 346 | 348 | 338 | 342 | 125,860 |
2001/07/12 | 343 | 348 | 340 | 340 | 122,839 |
2001/07/11 | 351 | 355 | 346 | 348 | 60,413 |
2001/07/10 | 347 | 358 | 344 | 351 | 56,385 |
2001/07/09 | 357 | 357 | 340 | 343 | 89,612 |
2001/07/06 | 382 | 382 | 367 | 371 | 71,489 |
2001/07/05 | 387 | 387 | 382 | 382 | 51,351 |
2001/07/04 | 387 | 394 | 382 | 382 | 34,234 |
2001/07/03 | 390 | 392 | 387 | 392 | 25,172 |
2001/07/02 | 401 | 401 | 387 | 387 | 19,131 |
2001/06/29 | 387 | 397 | 387 | 391 | 33,227 |
2001/06/28 | 402 | 402 | 387 | 387 | 48,330 |
2001/06/27 | 407 | 407 | 397 | 397 | 24,165 |
2001/06/26 | 406 | 407 | 397 | 407 | 24,165 |
2001/06/25 | 401 | 410 | 396 | 396 | 41,282 |
2001/06/22 | 392 | 407 | 387 | 407 | 83,571 |
2001/06/21 | 384 | 392 | 383 | 392 | 54,372 |
2001/06/20 | 387 | 387 | 382 | 384 | 60,413 |
2001/06/19 | 393 | 403 | 388 | 388 | 40,275 |
2001/06/18 | 382 | 399 | 382 | 392 | 74,509 |
2001/06/15 | 382 | 393 | 377 | 388 | 94,647 |
2001/06/14 | 384 | 388 | 382 | 387 | 119,819 |
2001/06/13 | 388 | 391 | 384 | 384 | 111,764 |
2001/06/12 | 399 | 399 | 388 | 388 | 123,846 |
2001/06/11 | 399 | 407 | 399 | 400 | 86,592 |
2001/06/08 | 409 | 410 | 405 | 405 | 92,633 |
2001/06/07 | 413 | 413 | 408 | 409 | 52,358 |
2001/06/06 | 420 | 420 | 408 | 408 | 46,317 |
2001/06/05 | 417 | 422 | 417 | 417 | 36,248 |
2001/06/04 | 406 | 425 | 405 | 424 | 33,227 |
2001/06/01 | 408 | 410 | 405 | 405 | 67,461 |
2001/05/31 | 414 | 414 | 407 | 407 | 57,392 |
2001/05/30 | 417 | 417 | 412 | 414 | 56,385 |
2001/05/29 | 429 | 432 | 418 | 423 | 104,716 |
2001/05/28 | 446 | 446 | 432 | 439 | 38,261 |
2001/05/25 | 448 | 456 | 447 | 447 | 65,447 |
2001/05/24 | 448 | 450 | 447 | 448 | 30,206 |
2001/05/23 | 447 | 457 | 447 | 449 | 52,358 |
2001/05/22 | 467 | 467 | 457 | 457 | 99,681 |
2001/05/21 | 457 | 472 | 457 | 471 | 64,440 |
2001/05/18 | 455 | 472 | 452 | 467 | 78,537 |
2001/05/17 | 468 | 468 | 457 | 457 | 74,509 |
2001/05/16 | 479 | 481 | 442 | 458 | 113,778 |
2001/05/15 | 479 | 487 | 478 | 483 | 34,234 |
2001/05/14 | 483 | 492 | 477 | 478 | 56,385 |
2001/05/11 | 497 | 497 | 487 | 487 | 60,413 |
2001/05/10 | 486 | 497 | 485 | 497 | 66,454 |
2001/05/09 | 515 | 515 | 487 | 491 | 137,943 |
2001/05/08 | 516 | 516 | 498 | 513 | 305,085 |
2001/05/07 | 477 | 505 | 477 | 497 | 271,858 |
2001/05/02 | 467 | 472 | 467 | 470 | 83,571 |
2001/05/01 | 468 | 477 | 464 | 467 | 88,606 |
2001/04/27 | 473 | 474 | 468 | 468 | 76,523 |
2001/04/26 | 457 | 477 | 457 | 470 | 140,963 |
2001/04/25 | 471 | 475 | 457 | 457 | 143,984 |
2001/04/24 | 482 | 485 | 462 | 476 | 193,321 |
2001/04/23 | 470 | 487 | 467 | 482 | 323,209 |
2001/04/20 | 436 | 470 | 436 | 448 | 492,365 |
2001/04/19 | 430 | 432 | 417 | 427 | 123,846 |
2001/04/18 | 412 | 417 | 412 | 415 | 96,661 |
2001/04/17 | 412 | 415 | 411 | 411 | 51,351 |
2001/04/16 | 415 | 417 | 411 | 412 | 94,647 |
2001/04/13 | 415 | 418 | 412 | 415 | 87,599 |
2001/04/12 | 411 | 415 | 410 | 413 | 79,544 |
2001/04/11 | 409 | 412 | 408 | 411 | 58,399 |
2001/04/10 | 412 | 414 | 407 | 407 | 49,337 |
2001/04/09 | 413 | 417 | 407 | 408 | 55,378 |
2001/04/06 | 412 | 425 | 409 | 410 | 117,805 |
2001/04/05 | 408 | 416 | 407 | 409 | 82,564 |
2001/04/04 | 408 | 412 | 403 | 404 | 74,509 |
2001/04/03 | 423 | 432 | 414 | 417 | 65,447 |
2001/04/02 | 416 | 434 | 413 | 426 | 120,826 |
2001/03/30 | 409 | 425 | 409 | 416 | 48,330 |
2001/03/29 | 417 | 427 | 405 | 409 | 148,011 |
2001/03/28 | 428 | 435 | 422 | 422 | 115,791 |
2001/03/27 | 438 | 442 | 418 | 418 | 191,307 |
2001/03/26 | 417 | 427 | 412 | 425 | 154,053 |
2001/03/23 | 385 | 403 | 383 | 403 | 144,991 |
2001/03/22 | 387 | 387 | 378 | 387 | 233,596 |
2001/03/21 | 377 | 389 | 377 | 389 | 136,936 |
2001/03/19 | 377 | 400 | 377 | 390 | 115,791 |
2001/03/16 | 397 | 402 | 387 | 397 | 160,094 |
2001/03/15 | 377 | 378 | 358 | 369 | 277,899 |
2001/03/14 | 388 | 412 | 387 | 388 | 164,122 |
2001/03/13 | 393 | 395 | 387 | 387 | 238,631 |
2001/03/12 | 409 | 412 | 402 | 408 | 109,750 |
2001/03/09 | 407 | 422 | 407 | 415 | 180,232 |
2001/03/08 | 432 | 432 | 407 | 412 | 208,424 |
2001/03/07 | 450 | 453 | 425 | 432 | 177,211 |
2001/03/06 | 400 | 427 | 400 | 427 | 167,142 |
2001/03/05 | 407 | 417 | 393 | 410 | 339,319 |
2001/03/02 | 447 | 453 | 422 | 433 | 253,734 |
2001/03/01 | 455 | 468 | 449 | 453 | 93,640 |
2001/02/28 | 470 | 470 | 447 | 450 | 189,294 |
2001/02/27 | 481 | 481 | 467 | 470 | 122,839 |
2001/02/26 | 466 | 477 | 466 | 467 | 136,936 |
2001/02/23 | 447 | 459 | 447 | 458 | 332,271 |
2001/02/22 | 457 | 467 | 453 | 467 | 193,321 |
2001/02/21 | 483 | 483 | 466 | 467 | 165,128 |
2001/02/20 | 477 | 486 | 477 | 486 | 77,530 |
2001/02/19 | 485 | 485 | 477 | 477 | 95,654 |
2001/02/16 | 479 | 492 | 477 | 489 | 189,294 |
2001/02/15 | 486 | 487 | 477 | 481 | 233,596 |
2001/02/14 | 467 | 495 | 447 | 495 | 584,998 |
2001/02/13 | 530 | 531 | 509 | 521 | 75,516 |
2001/02/09 | 516 | 526 | 511 | 520 | 110,757 |
2001/02/08 | 527 | 527 | 515 | 526 | 83,571 |
2001/02/07 | 519 | 536 | 514 | 528 | 97,667 |
2001/02/06 | 517 | 531 | 511 | 518 | 110,757 |
2001/02/05 | 535 | 545 | 531 | 532 | 123,846 |
2001/02/02 | 571 | 575 | 548 | 565 | 100,688 |
2001/02/01 | 573 | 576 | 556 | 564 | 142,977 |
2001/01/31 | 576 | 584 | 572 | 575 | 200,369 |
2001/01/30 | 572 | 581 | 566 | 568 | 113,778 |
2001/01/29 | 567 | 595 | 562 | 567 | 149,018 |
2001/01/26 | 606 | 614 | 581 | 596 | 245,679 |
2001/01/25 | 600 | 626 | 588 | 616 | 454,103 |
2001/01/24 | 542 | 580 | 542 | 580 | 215,472 |
2001/01/23 | 551 | 551 | 531 | 532 | 89,612 |
2001/01/22 | 568 | 571 | 537 | 546 | 197,349 |
2001/01/19 | 572 | 576 | 558 | 566 | 240,644 |
2001/01/18 | 536 | 566 | 536 | 558 | 349,388 |
2001/01/17 | 531 | 535 | 517 | 527 | 85,585 |
2001/01/16 | 531 | 541 | 517 | 521 | 168,149 |
2001/01/15 | 496 | 516 | 482 | 516 | 200,369 |
2001/01/12 | 462 | 477 | 462 | 466 | 143,984 |
2001/01/11 | 473 | 478 | 452 | 452 | 210,438 |
2001/01/10 | 492 | 493 | 462 | 468 | 208,424 |
2001/01/09 | 511 | 513 | 487 | 497 | 132,908 |
2001/01/05 | 519 | 531 | 509 | 518 | 73,502 |
2001/01/04 | 558 | 558 | 516 | 521 | 65,447 |