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 |
---|---|---|---|---|---|
2016/12/30 | 32 | 32 | 31 | 32 | 495,000 |
2016/12/29 | 32 | 33 | 31 | 32 | 420,000 |
2016/12/28 | 31 | 33 | 31 | 32 | 417,000 |
2016/12/27 | 32 | 32 | 31 | 31 | 374,000 |
2016/12/26 | 32 | 32 | 31 | 32 | 1,312,000 |
2016/12/22 | 32 | 32 | 31 | 32 | 684,000 |
2016/12/21 | 33 | 33 | 32 | 32 | 192,000 |
2016/12/20 | 33 | 33 | 32 | 32 | 190,000 |
2016/12/19 | 33 | 33 | 32 | 32 | 286,000 |
2016/12/16 | 33 | 34 | 32 | 32 | 637,000 |
2016/12/15 | 33 | 34 | 32 | 33 | 871,000 |
2016/12/14 | 34 | 34 | 33 | 34 | 728,000 |
2016/12/13 | 34 | 34 | 33 | 34 | 539,000 |
2016/12/12 | 34 | 34 | 33 | 33 | 582,000 |
2016/12/09 | 33 | 34 | 32 | 34 | 2,918,000 |
2016/12/08 | 32 | 33 | 32 | 32 | 332,000 |
2016/12/07 | 32 | 33 | 31 | 32 | 823,000 |
2016/12/06 | 32 | 33 | 31 | 31 | 343,000 |
2016/12/05 | 32 | 33 | 31 | 32 | 537,000 |
2016/12/02 | 32 | 33 | 31 | 32 | 880,000 |
2016/12/01 | 31 | 34 | 31 | 32 | 4,214,000 |
2016/11/30 | 30 | 31 | 30 | 31 | 263,000 |
2016/11/29 | 30 | 31 | 30 | 30 | 326,000 |
2016/11/28 | 31 | 31 | 30 | 30 | 251,000 |
2016/11/25 | 30 | 31 | 29 | 31 | 787,000 |
2016/11/24 | 31 | 31 | 30 | 30 | 271,000 |
2016/11/22 | 30 | 31 | 29 | 30 | 683,000 |
2016/11/21 | 30 | 31 | 30 | 30 | 336,000 |
2016/11/18 | 30 | 31 | 30 | 30 | 317,000 |
2016/11/17 | 30 | 30 | 29 | 30 | 294,000 |
2016/11/16 | 31 | 31 | 30 | 30 | 447,000 |
2016/11/15 | 30 | 31 | 29 | 30 | 355,000 |
2016/11/14 | 30 | 30 | 29 | 29 | 632,000 |
2016/11/11 | 30 | 30 | 29 | 30 | 143,000 |
2016/11/10 | 29 | 30 | 29 | 30 | 301,000 |
2016/11/09 | 30 | 31 | 28 | 29 | 1,115,000 |
2016/11/08 | 30 | 31 | 30 | 30 | 380,000 |
2016/11/07 | 30 | 31 | 30 | 30 | 675,000 |
2016/11/04 | 29 | 30 | 29 | 30 | 137,000 |
2016/11/02 | 30 | 31 | 29 | 30 | 1,196,000 |
2016/11/01 | 31 | 31 | 30 | 30 | 1,219,000 |
2016/10/31 | 32 | 32 | 31 | 32 | 221,000 |
2016/10/28 | 32 | 32 | 31 | 31 | 226,000 |
2016/10/27 | 32 | 32 | 31 | 31 | 113,000 |
2016/10/26 | 32 | 32 | 31 | 32 | 105,000 |
2016/10/25 | 32 | 32 | 31 | 32 | 112,000 |
2016/10/24 | 32 | 32 | 31 | 32 | 302,000 |
2016/10/21 | 31 | 32 | 31 | 32 | 207,000 |
2016/10/20 | 32 | 32 | 31 | 32 | 109,000 |
2016/10/19 | 31 | 32 | 31 | 31 | 36,000 |
2016/10/18 | 31 | 32 | 31 | 31 | 288,000 |
2016/10/17 | 31 | 32 | 31 | 31 | 220,000 |
2016/10/14 | 31 | 32 | 31 | 31 | 76,000 |
2016/10/13 | 31 | 32 | 31 | 31 | 112,000 |
2016/10/12 | 32 | 33 | 31 | 32 | 805,000 |
2016/10/11 | 32 | 33 | 31 | 32 | 389,000 |
2016/10/07 | 32 | 33 | 32 | 33 | 313,000 |
2016/10/06 | 32 | 33 | 32 | 33 | 361,000 |
2016/10/05 | 32 | 33 | 31 | 32 | 222,000 |
2016/10/04 | 32 | 33 | 32 | 32 | 532,000 |
2016/10/03 | 32 | 32 | 31 | 32 | 711,000 |
2016/09/30 | 32 | 33 | 30 | 31 | 1,223,000 |
2016/09/29 | 31 | 32 | 30 | 32 | 870,000 |
2016/09/28 | 30 | 31 | 30 | 31 | 82,000 |
2016/09/27 | 30 | 31 | 30 | 30 | 119,000 |
2016/09/26 | 30 | 31 | 30 | 30 | 102,000 |
2016/09/23 | 30 | 31 | 30 | 30 | 101,000 |
2016/09/21 | 30 | 31 | 29 | 30 | 360,000 |
2016/09/20 | 30 | 31 | 30 | 30 | 285,000 |
2016/09/16 | 30 | 31 | 30 | 30 | 289,000 |
2016/09/15 | 31 | 31 | 30 | 30 | 243,000 |
2016/09/14 | 30 | 31 | 30 | 31 | 238,000 |
2016/09/13 | 31 | 31 | 30 | 30 | 198,000 |
2016/09/12 | 31 | 31 | 30 | 31 | 230,000 |
2016/09/09 | 31 | 32 | 31 | 31 | 192,000 |
2016/09/08 | 31 | 32 | 31 | 31 | 233,000 |
2016/09/07 | 31 | 32 | 31 | 31 | 326,000 |
2016/09/06 | 31 | 32 | 31 | 31 | 364,000 |
2016/09/05 | 30 | 31 | 30 | 31 | 338,000 |
2016/09/02 | 30 | 31 | 30 | 30 | 134,000 |
2016/09/01 | 31 | 31 | 30 | 30 | 123,000 |
2016/08/31 | 31 | 31 | 30 | 30 | 161,000 |
2016/08/30 | 30 | 31 | 30 | 30 | 32,000 |
2016/08/29 | 30 | 31 | 30 | 30 | 471,000 |
2016/08/26 | 31 | 31 | 30 | 30 | 198,000 |
2016/08/25 | 31 | 31 | 30 | 31 | 195,000 |
2016/08/24 | 30 | 32 | 30 | 31 | 801,000 |
2016/08/23 | 30 | 31 | 29 | 30 | 848,000 |
2016/08/22 | 32 | 32 | 30 | 31 | 188,000 |
2016/08/19 | 31 | 32 | 30 | 31 | 231,000 |
2016/08/18 | 31 | 31 | 30 | 31 | 179,000 |
2016/08/17 | 31 | 32 | 31 | 31 | 241,000 |
2016/08/16 | 31 | 32 | 31 | 31 | 332,000 |
2016/08/15 | 31 | 32 | 31 | 31 | 127,000 |
2016/08/12 | 31 | 32 | 31 | 31 | 450,000 |
2016/08/10 | 33 | 33 | 31 | 31 | 937,000 |
2016/08/09 | 31 | 34 | 31 | 33 | 3,670,000 |
2016/08/08 | 29 | 33 | 29 | 30 | 2,876,000 |
2016/08/05 | 29 | 30 | 28 | 29 | 573,000 |
2016/08/04 | 29 | 29 | 28 | 29 | 129,000 |
2016/08/03 | 29 | 29 | 28 | 29 | 404,000 |
2016/08/02 | 29 | 30 | 29 | 29 | 421,000 |
2016/08/01 | 30 | 31 | 29 | 29 | 675,000 |
2016/07/29 | 30 | 31 | 30 | 31 | 736,000 |
2016/07/28 | 30 | 30 | 29 | 30 | 287,000 |
2016/07/27 | 29 | 30 | 29 | 30 | 409,000 |
2016/07/26 | 29 | 30 | 29 | 29 | 312,000 |
2016/07/25 | 29 | 30 | 28 | 30 | 313,000 |
2016/07/22 | 29 | 30 | 28 | 29 | 274,000 |
2016/07/21 | 29 | 30 | 28 | 29 | 275,000 |
2016/07/20 | 29 | 29 | 28 | 29 | 235,000 |
2016/07/19 | 29 | 30 | 29 | 29 | 586,000 |
2016/07/15 | 30 | 30 | 29 | 30 | 321,000 |
2016/07/14 | 29 | 30 | 28 | 30 | 622,000 |
2016/07/13 | 29 | 30 | 28 | 30 | 826,000 |
2016/07/12 | 28 | 29 | 28 | 28 | 230,000 |
2016/07/11 | 28 | 29 | 28 | 28 | 169,000 |
2016/07/08 | 28 | 29 | 27 | 28 | 235,000 |
2016/07/07 | 29 | 29 | 28 | 28 | 105,000 |
2016/07/06 | 28 | 29 | 27 | 28 | 331,000 |
2016/07/05 | 28 | 29 | 28 | 29 | 358,000 |
2016/07/04 | 28 | 29 | 28 | 28 | 259,000 |
2016/07/01 | 28 | 29 | 27 | 28 | 473,000 |
2016/06/30 | 28 | 29 | 27 | 28 | 705,000 |
2016/06/29 | 28 | 28 | 27 | 28 | 240,000 |
2016/06/28 | 27 | 28 | 27 | 27 | 491,000 |
2016/06/27 | 27 | 28 | 27 | 27 | 616,000 |
2016/06/24 | 30 | 30 | 26 | 27 | 2,046,000 |
2016/06/23 | 29 | 30 | 29 | 29 | 103,000 |
2016/06/22 | 29 | 30 | 29 | 29 | 153,000 |
2016/06/21 | 30 | 30 | 29 | 30 | 133,000 |
2016/06/20 | 30 | 30 | 29 | 29 | 146,000 |
2016/06/17 | 30 | 30 | 29 | 29 | 156,000 |
2016/06/16 | 30 | 30 | 29 | 29 | 194,000 |
2016/06/15 | 30 | 30 | 29 | 30 | 291,000 |
2016/06/14 | 30 | 31 | 30 | 30 | 974,000 |
2016/06/13 | 31 | 31 | 30 | 30 | 361,000 |
2016/06/10 | 31 | 32 | 30 | 31 | 954,000 |
2016/06/09 | 31 | 32 | 31 | 31 | 179,000 |
2016/06/08 | 32 | 32 | 31 | 31 | 198,000 |
2016/06/07 | 31 | 32 | 31 | 31 | 109,000 |
2016/06/06 | 31 | 32 | 31 | 31 | 439,000 |
2016/06/03 | 31 | 32 | 31 | 31 | 167,000 |
2016/06/02 | 32 | 32 | 31 | 31 | 177,000 |
2016/06/01 | 32 | 32 | 31 | 32 | 142,000 |
2016/05/31 | 32 | 32 | 31 | 31 | 191,000 |
2016/05/30 | 31 | 32 | 31 | 31 | 132,000 |
2016/05/27 | 31 | 32 | 31 | 31 | 153,000 |
2016/05/26 | 31 | 32 | 31 | 32 | 225,000 |
2016/05/25 | 32 | 32 | 31 | 31 | 111,000 |
2016/05/24 | 31 | 31 | 31 | 31 | 268,000 |
2016/05/23 | 31 | 32 | 31 | 31 | 228,000 |
2016/05/20 | 32 | 32 | 31 | 31 | 334,000 |
2016/05/19 | 32 | 32 | 31 | 32 | 421,000 |
2016/05/18 | 31 | 32 | 31 | 31 | 745,000 |
2016/05/17 | 32 | 32 | 31 | 31 | 72,000 |
2016/05/16 | 32 | 32 | 31 | 31 | 300,000 |
2016/05/13 | 32 | 32 | 31 | 32 | 381,000 |
2016/05/12 | 32 | 32 | 31 | 31 | 306,000 |
2016/05/11 | 32 | 33 | 32 | 32 | 322,000 |
2016/05/10 | 32 | 33 | 32 | 32 | 592,000 |
2016/05/09 | 31 | 33 | 31 | 32 | 456,000 |
2016/05/06 | 32 | 33 | 31 | 32 | 1,051,000 |
2016/05/02 | 33 | 33 | 32 | 32 | 171,000 |
2016/04/28 | 33 | 34 | 32 | 33 | 892,000 |
2016/04/27 | 33 | 34 | 33 | 34 | 704,000 |
2016/04/26 | 35 | 35 | 33 | 33 | 877,000 |
2016/04/25 | 34 | 35 | 33 | 35 | 890,000 |
2016/04/22 | 34 | 34 | 33 | 33 | 576,000 |
2016/04/21 | 34 | 35 | 34 | 34 | 1,361,000 |
2016/04/20 | 34 | 34 | 33 | 34 | 193,000 |
2016/04/19 | 33 | 33 | 32 | 33 | 554,000 |
2016/04/18 | 33 | 33 | 32 | 32 | 282,000 |
2016/04/15 | 33 | 33 | 33 | 33 | 576,000 |
2016/04/14 | 33 | 34 | 32 | 34 | 1,518,000 |
2016/04/13 | 32 | 34 | 32 | 33 | 3,634,000 |
2016/04/12 | 31 | 32 | 31 | 31 | 207,000 |
2016/04/11 | 31 | 32 | 31 | 31 | 323,000 |
2016/04/08 | 31 | 32 | 30 | 31 | 894,000 |
2016/04/07 | 31 | 32 | 31 | 31 | 72,000 |
2016/04/06 | 31 | 32 | 31 | 31 | 308,000 |
2016/04/05 | 32 | 32 | 31 | 31 | 469,000 |
2016/04/04 | 32 | 32 | 31 | 32 | 274,000 |
2016/04/01 | 33 | 33 | 31 | 31 | 820,000 |
2016/03/31 | 32 | 33 | 32 | 32 | 323,000 |
2016/03/30 | 33 | 33 | 32 | 32 | 148,000 |
2016/03/29 | 31 | 33 | 31 | 33 | 868,000 |
2016/03/28 | 33 | 33 | 31 | 31 | 1,732,000 |
2016/03/25 | 33 | 33 | 32 | 33 | 338,000 |
2016/03/24 | 32 | 33 | 32 | 32 | 478,000 |
2016/03/23 | 33 | 34 | 33 | 33 | 455,000 |
2016/03/22 | 33 | 34 | 32 | 33 | 1,037,000 |
2016/03/18 | 32 | 33 | 32 | 33 | 374,000 |
2016/03/17 | 32 | 33 | 31 | 31 | 574,000 |
2016/03/16 | 32 | 33 | 31 | 32 | 752,000 |
2016/03/15 | 33 | 33 | 32 | 32 | 454,000 |
2016/03/14 | 32 | 33 | 32 | 32 | 203,000 |
2016/03/11 | 32 | 33 | 32 | 32 | 384,000 |
2016/03/10 | 32 | 33 | 31 | 33 | 705,000 |
2016/03/09 | 31 | 32 | 31 | 32 | 426,000 |
2016/03/08 | 33 | 34 | 31 | 32 | 2,016,000 |
2016/03/07 | 32 | 33 | 32 | 33 | 686,000 |
2016/03/04 | 31 | 33 | 31 | 32 | 2,720,000 |
2016/03/03 | 31 | 32 | 31 | 31 | 213,000 |
2016/03/02 | 31 | 32 | 31 | 31 | 243,000 |
2016/03/01 | 31 | 32 | 30 | 31 | 391,000 |
2016/02/29 | 32 | 32 | 31 | 31 | 162,000 |
2016/02/26 | 32 | 32 | 31 | 32 | 244,000 |
2016/02/25 | 30 | 32 | 30 | 31 | 881,000 |
2016/02/24 | 31 | 32 | 30 | 30 | 560,000 |
2016/02/23 | 30 | 32 | 30 | 31 | 1,024,000 |
2016/02/22 | 30 | 31 | 30 | 30 | 513,000 |
2016/02/19 | 30 | 31 | 29 | 30 | 603,000 |
2016/02/18 | 30 | 31 | 30 | 30 | 914,000 |
2016/02/17 | 29 | 31 | 29 | 31 | 1,845,000 |
2016/02/16 | 30 | 31 | 29 | 29 | 1,620,000 |
2016/02/15 | 30 | 31 | 30 | 30 | 1,554,000 |
2016/02/12 | 31 | 32 | 29 | 29 | 2,218,000 |
2016/02/10 | 33 | 34 | 32 | 32 | 969,000 |
2016/02/09 | 33 | 33 | 32 | 33 | 501,000 |
2016/02/08 | 33 | 34 | 32 | 34 | 865,000 |
2016/02/05 | 33 | 34 | 33 | 33 | 965,000 |
2016/02/04 | 33 | 34 | 33 | 33 | 430,000 |
2016/02/03 | 34 | 35 | 33 | 33 | 1,966,000 |
2016/02/02 | 35 | 36 | 34 | 35 | 1,210,000 |
2016/02/01 | 35 | 36 | 34 | 35 | 1,334,000 |
2016/01/29 | 33 | 35 | 33 | 34 | 785,000 |
2016/01/28 | 35 | 35 | 33 | 33 | 650,000 |
2016/01/27 | 34 | 35 | 34 | 35 | 303,000 |
2016/01/26 | 34 | 34 | 33 | 34 | 228,000 |
2016/01/25 | 34 | 35 | 33 | 34 | 1,367,000 |
2016/01/22 | 33 | 35 | 33 | 35 | 1,398,000 |
2016/01/21 | 33 | 35 | 33 | 33 | 1,131,000 |
2016/01/20 | 35 | 35 | 34 | 34 | 828,000 |
2016/01/19 | 35 | 36 | 34 | 35 | 577,000 |
2016/01/18 | 35 | 36 | 34 | 36 | 1,588,000 |
2016/01/15 | 36 | 37 | 35 | 35 | 1,744,000 |
2016/01/14 | 37 | 37 | 36 | 36 | 1,598,000 |
2016/01/13 | 37 | 38 | 37 | 37 | 384,000 |
2016/01/12 | 37 | 38 | 36 | 37 | 1,527,000 |
2016/01/08 | 37 | 38 | 37 | 37 | 375,000 |
2016/01/07 | 37 | 38 | 37 | 37 | 218,000 |
2016/01/06 | 39 | 39 | 37 | 38 | 484,000 |
2016/01/05 | 38 | 39 | 37 | 39 | 873,000 |
2016/01/04 | 39 | 39 | 37 | 38 | 1,498,000 |