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 |
---|---|---|---|---|---|
2006/12/29 | 155 | 156 | 152 | 156 | 73,502 |
2006/12/28 | 160 | 160 | 155 | 156 | 44,303 |
2006/12/27 | 163 | 163 | 155 | 156 | 105,722 |
2006/12/26 | 161 | 179 | 155 | 162 | 479,275 |
2006/12/25 | 154 | 160 | 151 | 160 | 198,356 |
2006/12/22 | 155 | 155 | 149 | 154 | 143,984 |
2006/12/21 | 158 | 163 | 154 | 154 | 196,342 |
2006/12/20 | 159 | 167 | 159 | 159 | 214,466 |
2006/12/19 | 165 | 167 | 160 | 160 | 110,757 |
2006/12/18 | 165 | 169 | 164 | 168 | 192,314 |
2006/12/15 | 170 | 172 | 167 | 170 | 151,032 |
2006/12/14 | 170 | 170 | 168 | 169 | 52,358 |
2006/12/13 | 168 | 171 | 168 | 171 | 101,695 |
2006/12/12 | 174 | 176 | 172 | 174 | 83,571 |
2006/12/11 | 172 | 174 | 169 | 173 | 116,798 |
2006/12/08 | 164 | 178 | 164 | 170 | 200,369 |
2006/12/07 | 169 | 169 | 165 | 167 | 139,956 |
2006/12/06 | 179 | 179 | 169 | 172 | 428,931 |
2006/12/05 | 180 | 189 | 177 | 179 | 1,521,397 |
2006/12/04 | 178 | 186 | 174 | 176 | 1,965,431 |
2006/12/01 | 145 | 154 | 141 | 154 | 175,197 |
2006/11/30 | 142 | 143 | 141 | 142 | 39,268 |
2006/11/29 | 141 | 144 | 139 | 141 | 36,248 |
2006/11/28 | 139 | 141 | 137 | 140 | 39,268 |
2006/11/27 | 140 | 140 | 138 | 138 | 51,351 |
2006/11/24 | 137 | 141 | 137 | 141 | 50,344 |
2006/11/22 | 138 | 141 | 137 | 139 | 112,771 |
2006/11/21 | 135 | 142 | 135 | 137 | 53,365 |
2006/11/20 | 145 | 145 | 135 | 136 | 124,853 |
2006/11/17 | 147 | 148 | 145 | 147 | 45,310 |
2006/11/16 | 148 | 149 | 147 | 147 | 56,385 |
2006/11/15 | 151 | 151 | 147 | 148 | 91,626 |
2006/11/14 | 150 | 151 | 147 | 150 | 56,385 |
2006/11/13 | 149 | 153 | 149 | 150 | 23,158 |
2006/11/10 | 158 | 158 | 152 | 153 | 61,420 |
2006/11/09 | 154 | 157 | 154 | 155 | 14,096 |
2006/11/08 | 161 | 161 | 155 | 155 | 39,268 |
2006/11/07 | 155 | 163 | 154 | 159 | 60,413 |
2006/11/06 | 153 | 157 | 153 | 155 | 35,241 |
2006/11/02 | 155 | 155 | 152 | 153 | 48,330 |
2006/11/01 | 155 | 158 | 155 | 156 | 40,275 |
2006/10/31 | 155 | 158 | 154 | 158 | 34,234 |
2006/10/30 | 159 | 164 | 157 | 158 | 38,261 |
2006/10/27 | 163 | 165 | 161 | 162 | 33,227 |
2006/10/26 | 167 | 167 | 163 | 164 | 35,241 |
2006/10/25 | 168 | 168 | 161 | 161 | 69,475 |
2006/10/24 | 170 | 171 | 167 | 170 | 62,427 |
2006/10/23 | 166 | 173 | 164 | 168 | 123,846 |
2006/10/20 | 162 | 168 | 162 | 167 | 136,936 |
2006/10/19 | 159 | 161 | 159 | 159 | 73,502 |
2006/10/18 | 156 | 158 | 154 | 157 | 52,358 |
2006/10/17 | 161 | 161 | 155 | 160 | 35,241 |
2006/10/16 | 162 | 162 | 157 | 160 | 40,275 |
2006/10/13 | 150 | 156 | 150 | 154 | 52,358 |
2006/10/12 | 148 | 152 | 147 | 150 | 61,420 |
2006/10/11 | 157 | 157 | 148 | 148 | 109,750 |
2006/10/10 | 154 | 161 | 154 | 156 | 66,454 |
2006/10/06 | 165 | 165 | 159 | 162 | 65,447 |
2006/10/05 | 168 | 168 | 164 | 165 | 46,317 |
2006/10/04 | 171 | 171 | 165 | 167 | 80,550 |
2006/10/03 | 165 | 174 | 165 | 171 | 249,706 |
2006/10/02 | 164 | 166 | 160 | 165 | 80,550 |
2006/09/29 | 160 | 162 | 160 | 160 | 73,502 |
2006/09/28 | 159 | 164 | 159 | 161 | 94,647 |
2006/09/27 | 158 | 159 | 155 | 158 | 30,206 |
2006/09/26 | 162 | 162 | 157 | 157 | 22,151 |
2006/09/25 | 162 | 164 | 159 | 161 | 36,248 |
2006/09/22 | 164 | 164 | 159 | 162 | 56,385 |
2006/09/21 | 162 | 168 | 157 | 167 | 97,667 |
2006/09/20 | 169 | 169 | 158 | 162 | 97,667 |
2006/09/19 | 167 | 169 | 164 | 169 | 114,784 |
2006/09/15 | 176 | 176 | 167 | 171 | 84,578 |
2006/09/14 | 179 | 181 | 172 | 175 | 162,108 |
2006/09/13 | 188 | 198 | 175 | 177 | 1,568,720 |
2006/09/12 | 188 | 188 | 181 | 184 | 130,894 |
2006/09/11 | 184 | 187 | 181 | 187 | 236,617 |
2006/09/08 | 177 | 181 | 175 | 181 | 88,606 |
2006/09/07 | 180 | 180 | 176 | 177 | 77,530 |
2006/09/06 | 185 | 187 | 180 | 182 | 123,846 |
2006/09/05 | 179 | 183 | 179 | 183 | 112,771 |
2006/09/04 | 180 | 180 | 176 | 179 | 76,523 |
2006/09/01 | 175 | 178 | 174 | 177 | 100,688 |
2006/08/31 | 175 | 179 | 174 | 175 | 235,610 |
2006/08/30 | 191 | 191 | 180 | 180 | 792,415 |
2006/08/29 | 178 | 178 | 171 | 172 | 294,009 |
2006/08/28 | 190 | 190 | 179 | 179 | 142,977 |
2006/08/25 | 184 | 192 | 184 | 189 | 256,755 |
2006/08/24 | 191 | 191 | 185 | 186 | 281,927 |
2006/08/23 | 189 | 195 | 184 | 194 | 757,174 |
2006/08/22 | 195 | 207 | 190 | 191 | 1,467,025 |
2006/08/21 | 215 | 222 | 195 | 204 | 7,085,420 |
2006/08/18 | 185 | 195 | 181 | 195 | 2,946,133 |
2006/08/17 | 144 | 148 | 143 | 145 | 156,067 |
2006/08/16 | 144 | 146 | 143 | 143 | 35,241 |
2006/08/15 | 144 | 145 | 141 | 142 | 66,454 |
2006/08/14 | 138 | 143 | 136 | 143 | 54,372 |
2006/08/11 | 132 | 136 | 132 | 136 | 74,509 |
2006/08/10 | 136 | 136 | 132 | 134 | 46,317 |
2006/08/09 | 134 | 135 | 133 | 135 | 40,275 |
2006/08/08 | 132 | 133 | 131 | 132 | 25,172 |
2006/08/07 | 134 | 134 | 131 | 134 | 38,261 |
2006/08/04 | 131 | 134 | 131 | 134 | 39,268 |
2006/08/03 | 134 | 134 | 131 | 133 | 67,461 |
2006/08/02 | 133 | 134 | 127 | 134 | 124,853 |
2006/08/01 | 139 | 139 | 134 | 134 | 120,826 |
2006/07/31 | 139 | 141 | 138 | 141 | 61,420 |
2006/07/28 | 137 | 141 | 137 | 139 | 49,337 |
2006/07/27 | 136 | 140 | 136 | 137 | 35,241 |
2006/07/26 | 142 | 144 | 137 | 139 | 75,516 |
2006/07/25 | 140 | 148 | 140 | 143 | 90,619 |
2006/07/24 | 151 | 151 | 140 | 142 | 62,427 |
2006/07/21 | 149 | 158 | 141 | 147 | 604,128 |
2006/07/20 | 134 | 134 | 131 | 132 | 68,468 |
2006/07/19 | 127 | 135 | 126 | 130 | 177,211 |
2006/07/18 | 147 | 147 | 125 | 126 | 115,791 |
2006/07/14 | 143 | 145 | 142 | 142 | 47,323 |
2006/07/13 | 145 | 147 | 144 | 147 | 55,378 |
2006/07/12 | 148 | 149 | 145 | 146 | 31,213 |
2006/07/11 | 149 | 149 | 142 | 147 | 42,289 |
2006/07/10 | 151 | 152 | 149 | 151 | 23,158 |
2006/07/07 | 152 | 154 | 152 | 152 | 38,261 |
2006/07/06 | 154 | 155 | 152 | 154 | 55,378 |
2006/07/05 | 154 | 156 | 154 | 154 | 69,475 |
2006/07/04 | 158 | 159 | 155 | 157 | 54,372 |
2006/07/03 | 155 | 157 | 155 | 157 | 47,323 |
2006/06/30 | 158 | 158 | 154 | 155 | 52,358 |
2006/06/29 | 156 | 156 | 152 | 153 | 66,454 |
2006/06/28 | 156 | 156 | 155 | 156 | 32,220 |
2006/06/27 | 157 | 161 | 157 | 160 | 31,213 |
2006/06/26 | 159 | 160 | 156 | 160 | 40,275 |
2006/06/23 | 160 | 160 | 159 | 159 | 11,076 |
2006/06/22 | 159 | 161 | 156 | 158 | 76,523 |
2006/06/21 | 161 | 161 | 158 | 160 | 37,255 |
2006/06/20 | 162 | 162 | 159 | 162 | 43,296 |
2006/06/19 | 159 | 161 | 158 | 161 | 69,475 |
2006/06/16 | 163 | 164 | 161 | 162 | 96,661 |
2006/06/15 | 169 | 169 | 158 | 158 | 40,275 |
2006/06/14 | 156 | 156 | 152 | 154 | 105,722 |
2006/06/13 | 155 | 161 | 155 | 159 | 82,564 |
2006/06/12 | 163 | 164 | 158 | 158 | 17,117 |
2006/06/09 | 142 | 154 | 141 | 154 | 84,578 |
2006/06/08 | 148 | 148 | 141 | 142 | 130,894 |
2006/06/07 | 147 | 153 | 146 | 149 | 77,530 |
2006/06/06 | 151 | 153 | 147 | 148 | 66,454 |
2006/06/05 | 158 | 159 | 154 | 155 | 37,255 |
2006/06/02 | 159 | 160 | 144 | 157 | 234,603 |
2006/06/01 | 169 | 173 | 161 | 161 | 101,695 |
2006/05/31 | 170 | 173 | 168 | 168 | 102,702 |
2006/05/30 | 173 | 175 | 172 | 173 | 40,275 |
2006/05/29 | 174 | 174 | 171 | 174 | 36,248 |
2006/05/26 | 172 | 176 | 171 | 173 | 44,303 |
2006/05/25 | 176 | 178 | 171 | 172 | 41,282 |
2006/05/24 | 177 | 179 | 170 | 175 | 83,571 |
2006/05/23 | 181 | 181 | 177 | 177 | 28,193 |
2006/05/22 | 180 | 186 | 180 | 181 | 34,234 |
2006/05/19 | 176 | 179 | 174 | 178 | 39,268 |
2006/05/18 | 177 | 177 | 170 | 177 | 110,757 |
2006/05/17 | 179 | 181 | 177 | 178 | 98,674 |
2006/05/16 | 189 | 189 | 177 | 179 | 190,300 |
2006/05/15 | 190 | 192 | 187 | 187 | 80,550 |
2006/05/12 | 191 | 191 | 190 | 191 | 55,378 |
2006/05/11 | 195 | 195 | 192 | 192 | 47,323 |
2006/05/10 | 194 | 198 | 194 | 194 | 97,667 |
2006/05/09 | 193 | 194 | 192 | 193 | 49,337 |
2006/05/08 | 196 | 196 | 192 | 194 | 59,406 |
2006/05/02 | 195 | 195 | 192 | 194 | 36,248 |
2006/05/01 | 191 | 194 | 191 | 192 | 13,089 |
2006/04/28 | 194 | 194 | 191 | 192 | 34,234 |
2006/04/27 | 192 | 195 | 191 | 194 | 91,626 |
2006/04/26 | 195 | 198 | 191 | 192 | 68,468 |
2006/04/25 | 191 | 196 | 191 | 196 | 89,612 |
2006/04/24 | 197 | 197 | 189 | 191 | 225,541 |
2006/04/21 | 201 | 202 | 199 | 199 | 119,819 |
2006/04/20 | 207 | 207 | 201 | 204 | 76,523 |
2006/04/19 | 205 | 214 | 203 | 204 | 79,544 |
2006/04/18 | 199 | 206 | 196 | 206 | 79,544 |
2006/04/17 | 213 | 213 | 195 | 202 | 243,665 |
2006/04/14 | 214 | 216 | 209 | 213 | 169,156 |
2006/04/13 | 215 | 218 | 214 | 217 | 126,867 |
2006/04/12 | 219 | 219 | 216 | 216 | 147,005 |
2006/04/11 | 222 | 222 | 217 | 220 | 225,541 |
2006/04/10 | 218 | 221 | 216 | 221 | 342,339 |
2006/04/07 | 215 | 217 | 213 | 215 | 205,404 |
2006/04/06 | 215 | 216 | 212 | 214 | 182,245 |
2006/04/05 | 214 | 218 | 212 | 214 | 530,626 |
2006/04/04 | 218 | 218 | 214 | 214 | 247,693 |
2006/04/03 | 218 | 221 | 215 | 218 | 637,356 |
2006/03/31 | 210 | 222 | 206 | 221 | 1,302,904 |
2006/03/30 | 202 | 213 | 199 | 210 | 929,351 |
2006/03/29 | 196 | 201 | 194 | 199 | 458,131 |
2006/03/28 | 194 | 199 | 194 | 194 | 113,778 |
2006/03/27 | 197 | 200 | 195 | 195 | 111,764 |
2006/03/24 | 194 | 200 | 194 | 196 | 140,963 |
2006/03/23 | 204 | 204 | 189 | 193 | 499,413 |
2006/03/22 | 201 | 212 | 198 | 199 | 1,047,156 |
2006/03/20 | 192 | 201 | 189 | 196 | 375,567 |
2006/03/17 | 191 | 193 | 187 | 187 | 357,443 |
2006/03/16 | 188 | 191 | 185 | 187 | 168,149 |
2006/03/15 | 191 | 191 | 184 | 184 | 352,408 |
2006/03/14 | 191 | 191 | 184 | 189 | 143,984 |
2006/03/13 | 191 | 192 | 187 | 190 | 104,716 |
2006/03/10 | 193 | 194 | 188 | 189 | 125,860 |
2006/03/09 | 195 | 195 | 188 | 189 | 71,489 |
2006/03/08 | 184 | 194 | 184 | 191 | 94,647 |
2006/03/07 | 184 | 186 | 182 | 184 | 96,661 |
2006/03/06 | 187 | 190 | 180 | 184 | 280,920 |
2006/03/03 | 193 | 193 | 185 | 189 | 105,722 |
2006/03/02 | 197 | 200 | 194 | 194 | 82,564 |
2006/03/01 | 201 | 201 | 196 | 198 | 89,612 |
2006/02/28 | 207 | 207 | 200 | 200 | 59,406 |
2006/02/27 | 202 | 207 | 202 | 203 | 90,619 |
2006/02/24 | 196 | 204 | 196 | 200 | 127,874 |
2006/02/23 | 193 | 201 | 192 | 195 | 129,888 |
2006/02/22 | 195 | 197 | 189 | 191 | 174,190 |
2006/02/21 | 181 | 190 | 181 | 189 | 259,775 |
2006/02/20 | 205 | 205 | 195 | 196 | 284,947 |
2006/02/17 | 208 | 209 | 205 | 205 | 132,908 |
2006/02/16 | 213 | 215 | 208 | 210 | 65,447 |
2006/02/15 | 222 | 222 | 211 | 213 | 66,454 |
2006/02/14 | 201 | 213 | 200 | 213 | 197,349 |
2006/02/13 | 223 | 225 | 211 | 214 | 170,163 |
2006/02/10 | 228 | 230 | 223 | 223 | 141,970 |
2006/02/09 | 228 | 230 | 228 | 228 | 66,454 |
2006/02/08 | 231 | 234 | 228 | 228 | 130,894 |
2006/02/07 | 235 | 237 | 233 | 233 | 76,523 |
2006/02/06 | 232 | 236 | 231 | 234 | 75,516 |
2006/02/03 | 230 | 236 | 230 | 232 | 114,784 |
2006/02/02 | 231 | 233 | 229 | 231 | 72,495 |
2006/02/01 | 235 | 235 | 231 | 231 | 79,544 |
2006/01/31 | 233 | 236 | 231 | 235 | 45,310 |
2006/01/30 | 238 | 238 | 233 | 234 | 122,839 |
2006/01/27 | 232 | 234 | 230 | 233 | 98,674 |
2006/01/26 | 238 | 238 | 228 | 230 | 205,404 |
2006/01/25 | 236 | 237 | 231 | 233 | 49,337 |
2006/01/24 | 228 | 236 | 228 | 236 | 43,296 |
2006/01/23 | 225 | 232 | 225 | 226 | 129,888 |
2006/01/20 | 249 | 249 | 233 | 240 | 128,881 |
2006/01/19 | 223 | 245 | 223 | 242 | 196,342 |
2006/01/18 | 242 | 251 | 223 | 232 | 316,161 |
2006/01/17 | 257 | 257 | 246 | 246 | 172,177 |
2006/01/16 | 257 | 260 | 251 | 258 | 218,493 |
2006/01/13 | 262 | 262 | 256 | 258 | 262,796 |
2006/01/12 | 268 | 268 | 262 | 263 | 176,204 |
2006/01/11 | 268 | 271 | 260 | 271 | 269,844 |
2006/01/10 | 274 | 274 | 263 | 271 | 454,103 |
2006/01/06 | 270 | 277 | 264 | 271 | 901,158 |
2006/01/05 | 251 | 283 | 250 | 277 | 2,337,977 |
2006/01/04 | 246 | 251 | 244 | 248 | 287,968 |