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 |
---|---|---|---|---|---|
2012/12/28 | 41 | 46 | 40 | 40 | 3,235,108 |
2012/12/27 | 37 | 42 | 36 | 42 | 2,582,649 |
2012/12/26 | 37 | 37 | 36 | 36 | 101,695 |
2012/12/25 | 36 | 38 | 36 | 36 | 970,633 |
2012/12/21 | 36 | 37 | 36 | 36 | 346,367 |
2012/12/20 | 37 | 37 | 35 | 37 | 535,661 |
2012/12/19 | 36 | 37 | 36 | 37 | 306,092 |
2012/12/18 | 36 | 36 | 35 | 35 | 145,998 |
2012/12/17 | 37 | 37 | 36 | 36 | 108,743 |
2012/12/14 | 36 | 37 | 35 | 36 | 104,716 |
2012/12/13 | 36 | 37 | 36 | 36 | 78,537 |
2012/12/12 | 36 | 37 | 35 | 35 | 124,853 |
2012/12/11 | 36 | 36 | 35 | 35 | 77,530 |
2012/12/10 | 36 | 36 | 35 | 36 | 63,433 |
2012/12/07 | 35 | 37 | 35 | 36 | 180,232 |
2012/12/06 | 35 | 37 | 35 | 36 | 251,720 |
2012/12/05 | 35 | 35 | 34 | 34 | 234,603 |
2012/12/04 | 36 | 36 | 34 | 35 | 442,021 |
2012/12/03 | 37 | 37 | 35 | 36 | 219,500 |
2012/11/30 | 38 | 38 | 37 | 38 | 87,599 |
2012/11/29 | 38 | 39 | 38 | 38 | 178,218 |
2012/11/28 | 39 | 39 | 38 | 39 | 125,860 |
2012/11/27 | 38 | 40 | 38 | 40 | 68,468 |
2012/11/26 | 38 | 40 | 38 | 39 | 199,362 |
2012/11/22 | 40 | 41 | 38 | 38 | 232,589 |
2012/11/21 | 38 | 40 | 37 | 40 | 565,867 |
2012/11/20 | 35 | 39 | 35 | 39 | 626,280 |
2012/11/19 | 34 | 35 | 34 | 35 | 141,970 |
2012/11/16 | 34 | 34 | 33 | 34 | 99,681 |
2012/11/15 | 34 | 35 | 34 | 34 | 134,922 |
2012/11/14 | 34 | 34 | 33 | 34 | 163,115 |
2012/11/13 | 35 | 35 | 33 | 33 | 312,133 |
2012/11/12 | 34 | 36 | 34 | 34 | 191,307 |
2012/11/09 | 34 | 35 | 33 | 34 | 93,640 |
2012/11/08 | 34 | 34 | 34 | 34 | 31,213 |
2012/11/07 | 35 | 35 | 34 | 34 | 79,544 |
2012/11/06 | 35 | 35 | 34 | 35 | 107,736 |
2012/11/05 | 34 | 35 | 33 | 35 | 126,867 |
2012/11/02 | 33 | 34 | 33 | 34 | 54,372 |
2012/11/01 | 33 | 33 | 33 | 33 | 143,984 |
2012/10/31 | 32 | 33 | 32 | 33 | 90,619 |
2012/10/30 | 32 | 33 | 32 | 32 | 60,413 |
2012/10/29 | 34 | 34 | 32 | 32 | 510,489 |
2012/10/26 | 35 | 35 | 34 | 34 | 67,461 |
2012/10/25 | 34 | 34 | 34 | 34 | 29,200 |
2012/10/24 | 34 | 35 | 34 | 34 | 26,179 |
2012/10/23 | 35 | 35 | 34 | 34 | 55,378 |
2012/10/22 | 34 | 35 | 33 | 35 | 46,317 |
2012/10/19 | 34 | 34 | 34 | 34 | 7,048 |
2012/10/18 | 34 | 35 | 34 | 35 | 17,117 |
2012/10/17 | 35 | 35 | 33 | 34 | 20,138 |
2012/10/16 | 33 | 34 | 33 | 34 | 67,461 |
2012/10/15 | 34 | 34 | 33 | 33 | 54,372 |
2012/10/12 | 34 | 34 | 33 | 33 | 37,255 |
2012/10/11 | 34 | 34 | 33 | 34 | 166,135 |
2012/10/10 | 35 | 35 | 34 | 34 | 44,303 |
2012/10/09 | 35 | 35 | 35 | 35 | 215,472 |
2012/10/05 | 35 | 36 | 35 | 36 | 36,248 |
2012/10/04 | 35 | 35 | 35 | 35 | 48,330 |
2012/10/03 | 36 | 36 | 35 | 35 | 31,213 |
2012/10/02 | 36 | 36 | 35 | 35 | 41,282 |
2012/10/01 | 36 | 36 | 35 | 35 | 5,034 |
2012/09/28 | 35 | 36 | 35 | 35 | 159,087 |
2012/09/27 | 35 | 36 | 35 | 36 | 21,144 |
2012/09/26 | 35 | 37 | 35 | 36 | 303,071 |
2012/09/25 | 35 | 35 | 35 | 35 | 120,826 |
2012/09/24 | 36 | 36 | 35 | 35 | 99,681 |
2012/09/21 | 36 | 37 | 35 | 36 | 109,750 |
2012/09/20 | 37 | 37 | 35 | 36 | 171,170 |
2012/09/19 | 37 | 38 | 37 | 37 | 82,564 |
2012/09/18 | 38 | 38 | 37 | 37 | 157,073 |
2012/09/14 | 36 | 38 | 36 | 37 | 157,073 |
2012/09/13 | 36 | 37 | 36 | 37 | 257,761 |
2012/09/12 | 35 | 37 | 35 | 36 | 174,190 |
2012/09/11 | 35 | 35 | 35 | 35 | 109,750 |
2012/09/10 | 35 | 35 | 34 | 34 | 39,268 |
2012/09/07 | 34 | 34 | 34 | 34 | 28,193 |
2012/09/06 | 34 | 34 | 34 | 34 | 158,080 |
2012/09/05 | 34 | 34 | 34 | 34 | 170,163 |
2012/09/04 | 34 | 35 | 34 | 34 | 135,929 |
2012/09/03 | 35 | 35 | 33 | 34 | 383,622 |
2012/08/31 | 35 | 35 | 34 | 35 | 95,654 |
2012/08/30 | 34 | 35 | 34 | 34 | 41,282 |
2012/08/29 | 35 | 35 | 34 | 35 | 57,392 |
2012/08/28 | 35 | 36 | 34 | 35 | 169,156 |
2012/08/27 | 35 | 36 | 35 | 36 | 61,420 |
2012/08/24 | 36 | 37 | 35 | 37 | 51,351 |
2012/08/23 | 36 | 36 | 35 | 36 | 39,268 |
2012/08/22 | 36 | 37 | 35 | 36 | 61,420 |
2012/08/21 | 36 | 37 | 35 | 36 | 139,956 |
2012/08/20 | 36 | 36 | 35 | 36 | 156,067 |
2012/08/17 | 37 | 37 | 36 | 36 | 49,337 |
2012/08/16 | 36 | 37 | 35 | 37 | 134,922 |
2012/08/15 | 37 | 37 | 36 | 36 | 170,163 |
2012/08/14 | 36 | 37 | 35 | 37 | 103,709 |
2012/08/13 | 35 | 37 | 35 | 37 | 75,516 |
2012/08/10 | 37 | 37 | 35 | 36 | 265,817 |
2012/08/09 | 37 | 38 | 36 | 36 | 120,826 |
2012/08/08 | 38 | 39 | 37 | 37 | 91,626 |
2012/08/07 | 41 | 41 | 37 | 39 | 332,271 |
2012/08/06 | 39 | 43 | 39 | 40 | 1,419,702 |
2012/08/03 | 38 | 39 | 37 | 38 | 90,619 |
2012/08/02 | 36 | 38 | 36 | 38 | 186,273 |
2012/08/01 | 37 | 37 | 35 | 36 | 182,245 |
2012/07/31 | 37 | 37 | 36 | 37 | 81,557 |
2012/07/30 | 38 | 39 | 37 | 38 | 92,633 |
2012/07/27 | 37 | 39 | 37 | 38 | 120,826 |
2012/07/26 | 36 | 37 | 35 | 37 | 97,667 |
2012/07/25 | 35 | 36 | 35 | 36 | 42,289 |
2012/07/24 | 36 | 36 | 35 | 36 | 148,011 |
2012/07/23 | 38 | 38 | 35 | 36 | 237,624 |
2012/07/20 | 37 | 39 | 37 | 39 | 65,447 |
2012/07/19 | 39 | 40 | 37 | 39 | 173,183 |
2012/07/18 | 41 | 41 | 38 | 39 | 196,342 |
2012/07/17 | 40 | 41 | 39 | 41 | 384,628 |
2012/07/13 | 39 | 40 | 37 | 39 | 257,761 |
2012/07/12 | 37 | 40 | 36 | 39 | 376,573 |
2012/07/11 | 35 | 37 | 34 | 36 | 300,050 |
2012/07/10 | 35 | 36 | 35 | 35 | 49,337 |
2012/07/09 | 36 | 36 | 35 | 36 | 37,255 |
2012/07/06 | 36 | 37 | 36 | 37 | 43,296 |
2012/07/05 | 36 | 36 | 36 | 36 | 16,110 |
2012/07/04 | 37 | 37 | 36 | 36 | 41,282 |
2012/07/03 | 37 | 38 | 37 | 37 | 136,936 |
2012/07/02 | 37 | 38 | 37 | 37 | 47,323 |
2012/06/29 | 36 | 37 | 35 | 37 | 93,640 |
2012/06/28 | 36 | 37 | 35 | 37 | 145,998 |
2012/06/27 | 37 | 37 | 36 | 36 | 71,489 |
2012/06/26 | 39 | 39 | 36 | 36 | 81,557 |
2012/06/25 | 38 | 39 | 37 | 39 | 30,206 |
2012/06/22 | 37 | 38 | 36 | 38 | 71,489 |
2012/06/21 | 38 | 38 | 37 | 37 | 45,310 |
2012/06/20 | 37 | 39 | 37 | 38 | 57,392 |
2012/06/19 | 38 | 38 | 37 | 37 | 31,213 |
2012/06/18 | 38 | 38 | 38 | 38 | 23,158 |
2012/06/15 | 40 | 40 | 37 | 37 | 128,881 |
2012/06/14 | 38 | 39 | 38 | 39 | 35,241 |
2012/06/13 | 37 | 40 | 37 | 38 | 95,654 |
2012/06/12 | 37 | 37 | 36 | 37 | 83,571 |
2012/06/11 | 36 | 38 | 35 | 36 | 150,025 |
2012/06/08 | 34 | 35 | 34 | 34 | 45,310 |
2012/06/07 | 34 | 35 | 34 | 35 | 74,509 |
2012/06/06 | 33 | 34 | 32 | 33 | 127,874 |
2012/06/05 | 33 | 33 | 33 | 33 | 8,055 |
2012/06/04 | 33 | 34 | 33 | 33 | 140,963 |
2012/06/01 | 34 | 34 | 33 | 33 | 36,248 |
2012/05/31 | 34 | 34 | 34 | 34 | 47,323 |
2012/05/30 | 35 | 35 | 34 | 35 | 14,096 |
2012/05/29 | 33 | 34 | 33 | 34 | 84,578 |
2012/05/28 | 35 | 35 | 33 | 33 | 70,482 |
2012/05/25 | 36 | 36 | 35 | 35 | 34,234 |
2012/05/24 | 35 | 35 | 34 | 35 | 37,255 |
2012/05/23 | 36 | 37 | 35 | 35 | 95,654 |
2012/05/22 | 34 | 36 | 34 | 36 | 223,528 |
2012/05/21 | 32 | 33 | 32 | 33 | 37,255 |
2012/05/18 | 33 | 33 | 32 | 33 | 30,206 |
2012/05/17 | 33 | 34 | 32 | 33 | 115,791 |
2012/05/16 | 33 | 34 | 32 | 32 | 210,438 |
2012/05/15 | 35 | 35 | 32 | 34 | 190,300 |
2012/05/14 | 36 | 36 | 35 | 35 | 144,991 |
2012/05/11 | 37 | 38 | 36 | 36 | 39,268 |
2012/05/10 | 37 | 37 | 36 | 37 | 43,296 |
2012/05/09 | 37 | 38 | 36 | 37 | 117,805 |
2012/05/08 | 38 | 39 | 38 | 38 | 24,165 |
2012/05/07 | 38 | 38 | 37 | 37 | 199,362 |
2012/05/02 | 40 | 40 | 39 | 39 | 114,784 |
2012/05/01 | 41 | 41 | 40 | 40 | 201,376 |
2012/04/27 | 41 | 42 | 40 | 42 | 58,399 |
2012/04/26 | 41 | 41 | 40 | 41 | 107,736 |
2012/04/25 | 41 | 42 | 41 | 41 | 73,502 |
2012/04/24 | 42 | 43 | 41 | 41 | 156,067 |
2012/04/23 | 40 | 42 | 40 | 41 | 150,025 |
2012/04/20 | 41 | 42 | 40 | 41 | 82,564 |
2012/04/19 | 41 | 42 | 41 | 41 | 71,489 |
2012/04/18 | 42 | 42 | 41 | 41 | 120,826 |
2012/04/17 | 41 | 42 | 41 | 41 | 80,550 |
2012/04/16 | 42 | 42 | 41 | 41 | 130,894 |
2012/04/13 | 42 | 42 | 41 | 42 | 64,440 |
2012/04/12 | 42 | 43 | 41 | 41 | 96,661 |
2012/04/11 | 42 | 42 | 41 | 42 | 316,161 |
2012/04/10 | 42 | 43 | 42 | 42 | 69,475 |
2012/04/09 | 42 | 43 | 42 | 42 | 86,592 |
2012/04/06 | 43 | 43 | 42 | 42 | 112,771 |
2012/04/05 | 42 | 43 | 42 | 43 | 406,780 |
2012/04/04 | 42 | 43 | 42 | 42 | 499,413 |
2012/04/03 | 42 | 43 | 42 | 42 | 202,383 |
2012/04/02 | 43 | 44 | 42 | 42 | 144,991 |
2012/03/30 | 44 | 44 | 43 | 43 | 242,658 |
2012/03/29 | 44 | 45 | 43 | 44 | 201,376 |
2012/03/28 | 44 | 45 | 43 | 44 | 238,631 |
2012/03/27 | 45 | 45 | 43 | 43 | 427,924 |
2012/03/26 | 45 | 46 | 43 | 45 | 1,651,284 |
2012/03/23 | 43 | 43 | 41 | 42 | 170,163 |
2012/03/22 | 42 | 43 | 41 | 43 | 59,406 |
2012/03/21 | 42 | 43 | 41 | 42 | 117,805 |
2012/03/19 | 42 | 43 | 42 | 42 | 59,406 |
2012/03/16 | 44 | 44 | 42 | 42 | 137,943 |
2012/03/15 | 44 | 46 | 43 | 43 | 619,232 |
2012/03/14 | 42 | 44 | 42 | 44 | 682,665 |
2012/03/13 | 42 | 43 | 41 | 41 | 557,812 |
2012/03/12 | 43 | 45 | 41 | 42 | 866,924 |
2012/03/09 | 39 | 42 | 39 | 40 | 375,567 |
2012/03/08 | 38 | 40 | 38 | 39 | 119,819 |
2012/03/07 | 39 | 40 | 38 | 39 | 278,906 |
2012/03/06 | 41 | 41 | 39 | 39 | 308,106 |
2012/03/05 | 41 | 42 | 40 | 41 | 123,846 |
2012/03/02 | 41 | 41 | 40 | 41 | 316,161 |
2012/03/01 | 43 | 43 | 41 | 41 | 382,615 |
2012/02/29 | 43 | 45 | 42 | 43 | 378,587 |
2012/02/28 | 43 | 43 | 42 | 42 | 333,278 |
2012/02/27 | 45 | 45 | 43 | 43 | 652,459 |
2012/02/24 | 43 | 44 | 42 | 44 | 734,016 |
2012/02/23 | 42 | 44 | 41 | 41 | 829,670 |
2012/02/22 | 40 | 42 | 40 | 42 | 312,133 |
2012/02/21 | 39 | 41 | 39 | 41 | 158,080 |
2012/02/20 | 41 | 42 | 39 | 40 | 388,656 |
2012/02/17 | 41 | 43 | 40 | 42 | 660,514 |
2012/02/16 | 40 | 42 | 39 | 42 | 1,005,874 |
2012/02/15 | 39 | 39 | 37 | 39 | 224,534 |
2012/02/14 | 39 | 39 | 37 | 39 | 74,509 |
2012/02/13 | 38 | 39 | 38 | 38 | 135,929 |
2012/02/10 | 39 | 39 | 37 | 38 | 272,865 |
2012/02/09 | 40 | 41 | 39 | 39 | 381,608 |
2012/02/08 | 39 | 40 | 38 | 40 | 688,706 |
2012/02/07 | 36 | 39 | 36 | 38 | 587,011 |
2012/02/06 | 36 | 36 | 35 | 36 | 143,984 |
2012/02/03 | 35 | 36 | 35 | 35 | 102,702 |
2012/02/02 | 37 | 37 | 35 | 36 | 111,764 |
2012/02/01 | 36 | 37 | 35 | 37 | 152,039 |
2012/01/31 | 35 | 35 | 34 | 35 | 117,805 |
2012/01/30 | 35 | 35 | 35 | 35 | 54,372 |
2012/01/27 | 36 | 36 | 35 | 35 | 99,681 |
2012/01/26 | 37 | 37 | 35 | 35 | 263,803 |
2012/01/25 | 36 | 36 | 35 | 36 | 107,736 |
2012/01/24 | 36 | 37 | 35 | 36 | 429,938 |
2012/01/23 | 35 | 36 | 35 | 36 | 64,440 |
2012/01/20 | 35 | 36 | 34 | 35 | 199,362 |
2012/01/19 | 33 | 36 | 33 | 34 | 506,461 |
2012/01/18 | 34 | 34 | 32 | 32 | 395,704 |
2012/01/17 | 34 | 34 | 33 | 33 | 410,807 |
2012/01/16 | 36 | 36 | 34 | 35 | 161,101 |
2012/01/13 | 34 | 36 | 34 | 35 | 187,280 |
2012/01/12 | 35 | 35 | 34 | 35 | 152,039 |
2012/01/11 | 36 | 36 | 34 | 36 | 200,369 |
2012/01/10 | 36 | 36 | 34 | 35 | 76,523 |
2012/01/06 | 36 | 36 | 34 | 35 | 113,778 |
2012/01/05 | 34 | 37 | 34 | 35 | 326,229 |
2012/01/04 | 35 | 35 | 33 | 33 | 140,963 |