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
2009/12/30 58 58 56 57 14,096
2009/12/29 57 58 56 57 19,131
2009/12/28 57 59 57 57 60,413
2009/12/25 56 58 55 58 61,420
2009/12/24 55 56 54 55 33,227
2009/12/22 56 57 55 55 58,399
2009/12/21 55 56 55 55 22,151
2009/12/18 54 60 54 56 118,812
2009/12/17 55 55 53 53 23,158
2009/12/16 56 57 55 55 19,131
2009/12/15 54 57 54 56 64,440
2009/12/14 57 57 55 56 69,475
2009/12/11 59 59 55 57 92,633
2009/12/10 58 60 56 58 108,743
2009/12/09 60 61 58 60 164,122
2009/12/08 70 74 60 64 1,061,252
2009/12/07 53 54 52 54 21,144
2009/12/04 55 55 52 54 25,172
2009/12/03 52 53 51 53 24,165
2009/12/02 53 53 52 52 7,048
2009/12/01 52 52 50 51 23,158
2009/11/30 50 52 50 51 12,083
2009/11/27 51 51 49 49 26,179
2009/11/26 51 54 48 51 55,378
2009/11/25 50 50 47 47 21,144
2009/11/24 50 50 48 50 14,096
2009/11/20 44 49 44 49 18,124
2009/11/19 47 47 43 45 34,234
2009/11/18 49 49 47 47 25,172
2009/11/17 49 50 49 49 38,261
2009/11/16 54 55 50 50 116,798
2009/11/13 54 56 51 51 78,537
2009/11/12 54 55 53 55 23,158
2009/11/11 54 54 54 54 2,014
2009/11/10 55 55 54 54 31,213
2009/11/09 54 55 54 54 17,117
2009/11/06 55 58 54 55 47,323
2009/11/05 53 55 53 53 25,172
2009/11/04 57 57 54 55 12,083
2009/11/02 57 57 56 56 24,165
2009/10/30 58 58 57 58 9,062
2009/10/29 59 59 57 57 24,165
2009/10/28 59 60 59 59 25,172
2009/10/27 60 61 60 60 28,193
2009/10/26 62 62 60 62 29,200
2009/10/23 61 63 61 63 37,255
2009/10/22 61 61 61 61 12,083
2009/10/21 60 60 58 60 24,165
2009/10/20 60 66 59 61 80,550
2009/10/19 58 58 58 58 5,034
2009/10/16 62 63 57 59 54,372
2009/10/15 63 63 60 60 42,289
2009/10/14 60 61 59 61 22,151
2009/10/13 60 60 58 60 13,089
2009/10/09 56 58 56 58 13,089
2009/10/08 58 58 53 56 24,165
2009/10/07 56 56 56 56 6,041
2009/10/06 51 57 51 52 27,186
2009/10/05 53 53 50 50 18,124
2009/10/02 55 55 50 52 70,482
2009/10/01 55 57 55 56 18,124
2009/09/30 55 57 55 56 7,048
2009/09/29 60 60 58 58 18,124
2009/09/28 60 60 56 57 20,138
2009/09/25 60 62 60 60 35,241
2009/09/24 60 62 60 62 12,083
2009/09/18 64 64 60 62 111,764
2009/09/17 64 66 64 66 10,069
2009/09/16 65 65 63 63 44,303
2009/09/15 67 67 65 66 50,344
2009/09/14 67 67 64 65 80,550
2009/09/11 67 68 66 66 43,296
2009/09/10 69 69 67 68 33,227
2009/09/09 68 69 68 68 13,089
2009/09/08 67 70 66 70 34,234
2009/09/07 67 68 66 66 24,165
2009/09/04 69 69 66 67 64,440
2009/09/03 69 70 68 70 24,165
2009/09/02 70 70 69 70 18,124
2009/09/01 69 71 68 71 133,915
2009/08/31 75 77 67 71 247,693
2009/08/28 76 76 74 74 42,289
2009/08/27 72 75 72 74 103,709
2009/08/26 73 74 71 74 23,158
2009/08/25 71 72 70 72 17,117
2009/08/24 71 71 70 71 62,427
2009/08/21 71 72 70 71 23,158
2009/08/20 72 72 71 71 18,124
2009/08/19 72 72 71 71 18,124
2009/08/18 74 74 72 72 54,372
2009/08/17 73 74 73 74 35,241
2009/08/14 70 74 70 73 63,433
2009/08/13 71 71 70 70 4,028
2009/08/12 71 72 71 71 20,138
2009/08/11 71 73 71 71 8,055
2009/08/10 71 71 69 71 18,124
2009/08/07 71 73 70 70 68,468
2009/08/06 68 74 68 71 301,057
2009/08/05 72 72 68 68 56,385
2009/08/04 69 73 69 73 76,523
2009/08/03 70 71 70 70 16,110
2009/07/31 70 70 69 69 30,206
2009/07/30 69 70 67 68 34,234
2009/07/29 69 70 69 69 11,076
2009/07/28 70 71 69 71 18,124
2009/07/27 71 72 70 71 15,103
2009/07/24 71 71 69 71 28,193
2009/07/23 70 70 70 70 3,021
2009/07/22 70 70 68 68 9,062
2009/07/21 69 70 66 70 34,234
2009/07/17 71 71 67 69 14,096
2009/07/16 67 70 64 68 37,255
2009/07/15 68 68 63 66 52,358
2009/07/14 64 66 63 66 46,317
2009/07/13 67 67 60 60 170,163
2009/07/10 72 73 67 68 85,585
2009/07/09 71 72 70 71 74,509
2009/07/08 74 74 71 72 107,736
2009/07/07 72 85 71 74 1,054,204
2009/07/06 75 75 71 72 61,420
2009/07/03 74 75 74 74 42,289
2009/07/02 76 76 74 74 60,413
2009/07/01 73 75 73 74 41,282
2009/06/30 74 74 73 73 31,213
2009/06/29 76 76 73 73 39,268
2009/06/26 74 77 73 74 51,351
2009/06/25 74 74 73 73 38,261
2009/06/24 71 78 71 72 154,053
2009/06/23 72 72 69 69 40,275
2009/06/22 71 72 68 71 140,963
2009/06/19 73 73 72 73 31,213
2009/06/18 73 74 73 73 18,124
2009/06/17 73 73 71 72 58,399
2009/06/16 74 74 72 73 36,248
2009/06/15 73 74 73 74 101,695
2009/06/12 74 74 73 74 74,509
2009/06/11 76 76 73 74 109,750
2009/06/10 76 77 72 74 354,422
2009/06/09 65 90 65 79 1,800,303
2009/06/08 64 65 64 65 29,200
2009/06/05 63 64 63 63 53,365
2009/06/04 62 63 62 63 7,048
2009/06/03 63 64 62 62 28,193
2009/06/02 63 65 62 62 48,330
2009/06/01 62 62 60 61 24,165
2009/05/29 58 62 58 62 91,626
2009/05/28 57 58 57 58 7,048
2009/05/27 57 58 56 57 26,179
2009/05/26 59 59 55 56 182,245
2009/05/25 58 60 57 59 92,633
2009/05/22 61 62 60 60 20,138
2009/05/21 61 61 60 61 28,193
2009/05/20 61 63 61 61 28,193
2009/05/19 65 65 61 61 67,461
2009/05/18 60 62 59 62 44,303
2009/05/15 63 63 61 61 42,289
2009/05/14 65 65 62 64 57,392
2009/05/13 61 64 60 61 226,548
2009/05/12 59 60 58 60 10,069
2009/05/11 60 60 59 59 49,337
2009/05/08 59 60 57 60 55,378
2009/05/07 58 58 56 58 36,248
2009/05/01 58 58 55 57 53,365
2009/04/30 57 58 56 56 14,096
2009/04/28 60 60 56 56 50,344
2009/04/27 61 61 58 60 8,055
2009/04/24 59 60 58 59 32,220
2009/04/23 58 58 56 58 30,206
2009/04/22 59 59 56 58 58,399
2009/04/21 59 60 59 60 29,200
2009/04/20 61 61 59 60 57,392
2009/04/17 64 65 60 61 84,578
2009/04/16 65 65 60 63 97,667
2009/04/15 60 65 59 61 281,927
2009/04/14 54 58 53 58 124,853
2009/04/13 52 53 52 53 37,255
2009/04/10 54 54 53 53 20,138
2009/04/09 53 54 52 54 66,454
2009/04/08 52 53 51 52 81,557
2009/04/07 55 57 54 54 126,867
2009/04/06 51 54 50 54 201,376
2009/04/03 50 50 48 50 131,901
2009/04/02 47 49 47 48 84,578
2009/04/01 48 48 46 48 50,344
2009/03/31 48 48 46 46 50,344
2009/03/30 49 49 47 47 102,702
2009/03/27 49 50 48 48 101,695
2009/03/26 48 49 47 49 65,447
2009/03/25 46 48 46 46 105,722
2009/03/24 47 52 45 46 379,594
2009/03/23 46 47 45 46 127,874
2009/03/19 51 51 47 47 116,798
2009/03/18 49 52 48 51 99,681
2009/03/17 49 51 48 48 102,702
2009/03/16 51 53 48 48 341,333
2009/03/13 43 62 42 51 2,095,319
2009/03/12 43 43 41 42 60,413
2009/03/11 43 43 42 42 34,234
2009/03/10 45 45 42 42 33,227
2009/03/09 46 46 44 44 51,351
2009/03/06 43 45 42 45 89,612
2009/03/05 46 47 44 44 102,702
2009/03/04 47 48 45 46 96,661
2009/03/03 49 49 43 48 160,094
2009/03/02 47 50 46 50 139,956
2009/02/27 50 51 46 50 221,514
2009/02/26 65 69 48 51 1,674,443
2009/02/25 33 60 33 60 2,479,947
2009/02/24 29 30 28 30 36,248
2009/02/23 29 30 29 30 64,440
2009/02/20 34 35 32 32 43,296
2009/02/19 34 35 33 34 12,083
2009/02/18 35 35 33 35 54,372
2009/02/17 39 39 36 37 41,282
2009/02/16 41 41 39 39 33,227
2009/02/13 38 41 37 38 21,144
2009/02/12 38 40 38 38 11,076
2009/02/10 39 40 36 40 67,461
2009/02/09 40 41 39 39 35,241
2009/02/06 41 41 40 41 21,144
2009/02/05 40 41 40 41 12,083
2009/02/04 42 42 40 40 14,096
2009/02/03 41 42 41 41 8,055
2009/02/02 41 41 41 41 4,028
2009/01/30 43 43 41 41 7,048
2009/01/29 43 44 42 42 17,117
2009/01/28 43 44 42 44 33,227
2009/01/27 44 44 44 44 3,021
2009/01/26 46 46 43 43 15,103
2009/01/23 44 44 43 43 15,103
2009/01/22 45 45 43 45 17,117
2009/01/21 44 44 44 44 2,014
2009/01/20 46 46 45 45 14,096
2009/01/19 46 47 45 47 11,076
2009/01/16 45 46 45 46 14,096
2009/01/15 48 48 44 44 79,544
2009/01/14 46 48 45 45 46,317
2009/01/13 45 49 45 47 40,275
2009/01/09 43 44 43 43 7,048
2009/01/08 44 46 43 44 13,089
2009/01/07 45 46 44 45 30,206
2009/01/06 46 46 43 44 8,055
2009/01/05 46 46 45 45 7,048

このページの先頭へ