日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2002/12/30 158 159 154 157 75,516
2002/12/27 150 161 149 158 122,839
2002/12/26 145 155 144 144 205,404
2002/12/25 140 148 138 144 193,321
2002/12/24 144 145 139 142 211,445
2002/12/20 141 149 141 149 87,599
2002/12/19 144 147 140 145 87,599
2002/12/18 151 151 145 145 121,833
2002/12/17 154 164 153 153 127,874
2002/12/16 160 161 150 152 70,482
2002/12/13 168 168 162 166 75,516
2002/12/12 169 170 167 168 64,440
2002/12/11 171 179 167 168 60,413
2002/12/10 165 170 165 170 51,351
2002/12/09 180 182 170 170 22,151
2002/12/06 179 179 169 171 81,557
2002/12/05 184 189 179 183 103,709
2002/12/04 191 203 184 193 79,544
2002/12/03 194 211 191 201 191,307
2002/12/02 223 234 186 196 583,991
2002/11/29 160 209 160 209 339,319
2002/11/28 156 159 155 159 37,255
2002/11/27 152 154 151 154 17,117
2002/11/26 159 159 152 153 50,344
2002/11/25 142 154 142 151 15,103
2002/11/22 151 159 144 147 83,571
2002/11/21 139 149 139 146 61,420
2002/11/20 129 134 124 132 58,399
2002/11/19 144 144 129 131 109,750
2002/11/18 140 147 139 146 81,557
2002/11/15 148 148 139 140 97,667
2002/11/14 160 160 147 148 72,495
2002/11/13 160 164 159 160 32,220
2002/11/12 162 163 159 160 31,213
2002/11/11 167 167 161 161 26,179
2002/11/08 164 168 160 167 30,206
2002/11/07 173 173 165 165 36,248
2002/11/06 167 170 167 168 42,289
2002/11/05 165 166 164 165 25,172
2002/11/01 170 170 164 164 34,234
2002/10/31 166 173 165 165 45,310
2002/10/30 165 177 164 175 87,599
2002/10/29 165 168 164 165 28,193
2002/10/28 165 167 164 165 13,089
2002/10/25 164 169 162 164 124,853
2002/10/24 164 166 164 164 31,213
2002/10/23 162 167 161 164 52,358
2002/10/22 175 175 167 167 29,200
2002/10/21 174 177 169 173 49,337
2002/10/18 182 184 177 177 33,227
2002/10/17 174 179 170 179 32,220
2002/10/16 176 179 174 177 55,378
2002/10/15 179 179 169 172 43,296
2002/10/11 172 174 165 165 51,351
2002/10/10 164 171 161 164 97,667
2002/10/09 172 172 165 168 28,193
2002/10/08 167 179 164 164 90,619
2002/10/07 184 184 166 169 57,392
2002/10/04 169 170 167 169 50,344
2002/10/03 189 189 174 174 58,399
2002/10/02 190 198 184 185 65,447
2002/10/01 187 189 185 185 61,420
2002/09/30 200 200 190 191 133,915
2002/09/27 184 221 179 210 249,706
2002/09/26 174 178 171 176 124,853
2002/09/25 159 163 159 163 49,337
2002/09/24 165 165 160 160 72,495
2002/09/20 165 169 165 167 52,358
2002/09/19 178 179 169 176 135,929
2002/09/18 180 180 176 178 51,351
2002/09/17 182 184 179 179 67,461
2002/09/13 179 186 179 183 62,427
2002/09/12 186 189 183 183 55,378
2002/09/11 187 189 185 186 26,179
2002/09/10 192 193 184 189 46,317
2002/09/09 189 189 188 189 38,261
2002/09/06 179 191 177 190 75,516
2002/09/05 184 193 180 182 96,661
2002/09/04 187 187 178 178 148,011
2002/09/03 202 202 189 193 62,427
2002/09/02 195 203 189 203 88,606
2002/08/30 205 208 199 200 90,619
2002/08/29 211 211 204 205 51,351
2002/08/28 218 218 214 214 72,495
2002/08/27 222 222 214 214 37,255
2002/08/26 214 223 214 218 41,282
2002/08/23 209 223 209 220 86,592
2002/08/22 214 215 204 211 88,606
2002/08/21 210 214 202 205 187,280
2002/08/20 234 235 233 233 26,179
2002/08/19 238 238 233 233 11,076
2002/08/16 242 242 235 238 16,110
2002/08/15 245 245 238 238 18,124
2002/08/14 238 238 233 235 12,083
2002/08/13 240 243 238 243 19,131
2002/08/12 246 246 236 236 19,131
2002/08/09 237 238 233 238 29,200
2002/08/08 232 237 228 228 25,172
2002/08/07 224 232 223 223 51,351
2002/08/06 221 225 215 218 71,489
2002/08/05 229 231 218 227 98,674
2002/08/02 246 246 233 233 71,489
2002/08/01 248 253 248 248 30,206
2002/07/31 254 258 253 258 21,144
2002/07/30 258 262 254 254 25,172
2002/07/29 242 248 242 243 37,255
2002/07/26 255 255 242 242 53,365
2002/07/25 264 266 255 255 27,186
2002/07/24 253 254 249 249 44,303
2002/07/23 253 257 252 253 70,482
2002/07/22 252 259 252 258 39,268
2002/07/19 268 271 261 261 44,303
2002/07/18 264 274 254 273 36,248
2002/07/17 256 263 251 254 38,261
2002/07/16 276 276 261 261 39,268
2002/07/15 296 296 274 274 51,351
2002/07/12 277 286 277 279 52,358
2002/07/11 279 280 274 274 31,213
2002/07/10 291 291 280 281 18,124
2002/07/09 304 304 291 291 22,151
2002/07/08 299 305 289 302 80,550
2002/07/05 300 302 294 294 37,255
2002/07/04 288 289 284 285 19,131
2002/07/03 283 298 281 298 36,248
2002/07/02 293 293 280 283 45,310
2002/07/01 303 303 288 293 54,372
2002/06/28 287 303 283 303 142,977
2002/06/27 273 273 259 273 110,757
2002/06/26 269 278 258 264 157,073
2002/06/25 248 281 248 268 103,709
2002/06/24 217 240 217 238 203,390
2002/06/21 262 262 239 241 148,011
2002/06/20 276 276 263 272 44,303
2002/06/19 289 289 281 281 56,385
2002/06/18 295 295 288 289 36,248
2002/06/17 293 295 286 290 54,372
2002/06/14 283 290 283 290 68,468
2002/06/13 292 293 288 288 52,358
2002/06/12 288 293 287 291 96,661
2002/06/11 301 302 280 298 124,853
2002/06/10 305 311 301 301 94,647
2002/06/07 309 319 303 315 156,067
2002/06/06 328 330 322 326 78,537
2002/06/05 333 333 328 331 73,502
2002/06/04 336 337 333 337 64,440
2002/06/03 334 342 334 341 78,537
2002/05/31 341 343 339 339 47,323
2002/05/30 343 347 340 343 53,365
2002/05/29 346 347 340 347 48,330
2002/05/28 348 351 342 342 65,447
2002/05/27 348 353 343 353 59,406
2002/05/24 366 367 349 353 72,495
2002/05/23 357 370 353 361 128,881
2002/05/22 339 352 338 352 79,544
2002/05/21 341 348 338 342 98,674
2002/05/20 354 354 346 346 64,440
2002/05/17 343 354 341 354 84,578
2002/05/16 348 348 339 345 35,241
2002/05/15 354 354 342 348 44,303
2002/05/14 342 342 339 342 32,220
2002/05/13 343 344 338 340 57,392
2002/05/10 346 353 343 347 82,564
2002/05/09 360 360 346 346 51,351
2002/05/08 344 352 344 346 84,578
2002/05/07 356 357 348 348 67,461
2002/05/02 366 366 349 361 75,516
2002/05/01 358 370 358 360 91,626
2002/04/30 371 371 358 360 70,482
2002/04/26 386 396 367 377 242,658
2002/04/25 392 404 377 385 740,057
2002/04/24 345 387 345 387 635,342
2002/04/23 336 345 336 345 100,688
2002/04/22 345 345 337 344 60,413
2002/04/19 342 348 338 345 81,557
2002/04/18 345 352 343 343 63,433
2002/04/17 350 350 335 350 87,599
2002/04/16 358 363 345 345 150,025
2002/04/15 337 348 324 348 110,757
2002/04/12 332 343 330 330 62,427
2002/04/11 343 344 330 341 74,509
2002/04/10 338 353 329 338 128,881
2002/04/09 347 348 339 340 100,688
2002/04/08 352 352 346 351 100,688
2002/04/05 360 365 356 357 83,571
2002/04/04 352 358 348 358 115,791
2002/04/03 360 363 346 350 119,819
2002/04/02 336 365 333 358 209,431
2002/04/01 344 357 330 336 200,369
2002/03/29 374 377 350 354 184,259
2002/03/28 367 385 367 374 164,122
2002/03/27 357 363 340 358 338,312
2002/03/26 367 387 358 362 283,940
2002/03/25 415 415 377 377 369,525
2002/03/22 396 412 390 407 541,702
2002/03/20 387 407 382 393 820,608
2002/03/19 392 394 378 382 344,353
2002/03/18 363 402 363 389 866,924
2002/03/15 371 371 350 361 217,486
2002/03/14 353 358 341 357 313,140
2002/03/13 377 391 367 367 871,959
2002/03/12 333 377 324 367 1,088,438
2002/03/11 322 333 317 323 255,748
2002/03/08 336 336 310 312 495,385
2002/03/07 293 328 291 328 586,005
2002/03/06 318 318 288 288 523,578
2002/03/05 327 328 298 310 384,628
2002/03/04 328 347 307 316 750,126
2002/03/01 356 360 308 327 1,209,264
2002/02/28 319 368 319 357 1,896,963
2002/02/27 234 318 230 307 1,827,489
2002/02/26 258 268 228 239 1,202,216
2002/02/25 187 233 187 233 311,126
2002/02/22 189 189 182 184 38,261
2002/02/21 184 188 181 181 95,654
2002/02/20 184 184 181 182 21,144
2002/02/19 182 189 182 184 65,447
2002/02/18 184 184 179 180 46,317
2002/02/15 182 183 178 178 34,234
2002/02/14 183 183 172 172 47,323
2002/02/13 179 183 178 183 33,227
2002/02/12 184 184 178 179 29,200
2002/02/08 171 174 170 174 9,062
2002/02/07 162 167 162 165 29,200
2002/02/06 164 169 162 164 30,206
2002/02/05 175 175 159 162 123,846
2002/02/04 186 186 174 175 16,110
2002/02/01 180 184 176 177 34,234
2002/01/31 178 183 177 178 15,103
2002/01/30 179 179 176 177 12,083
2002/01/29 184 185 182 182 25,172
2002/01/28 179 184 177 177 47,323
2002/01/25 186 186 176 181 46,317
2002/01/24 178 183 174 183 24,165
2002/01/23 169 178 169 178 42,289
2002/01/22 182 182 171 171 37,255
2002/01/21 179 183 178 183 17,117
2002/01/18 184 184 175 181 17,117
2002/01/17 175 179 175 179 7,048
2002/01/16 179 189 171 189 32,220
2002/01/15 197 197 179 181 17,117
2002/01/11 181 188 169 188 61,420
2002/01/10 191 191 184 185 14,096
2002/01/09 199 199 191 192 34,234
2002/01/08 191 199 191 193 22,151
2002/01/07 199 201 195 198 45,310
2002/01/04 197 197 194 194 30,206

このページの先頭へ