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 |
---|---|---|---|---|---|
2017/12/29 | 243 | 250 | 242 | 249 | 38,700 |
2017/12/28 | 243 | 246 | 241 | 245 | 19,700 |
2017/12/27 | 241 | 245 | 240 | 245 | 19,700 |
2017/12/26 | 240 | 242 | 237 | 238 | 110,500 |
2017/12/25 | 242 | 243 | 239 | 239 | 157,700 |
2017/12/22 | 242 | 243 | 242 | 242 | 84,600 |
2017/12/21 | 243 | 244 | 242 | 243 | 68,300 |
2017/12/20 | 244 | 245 | 243 | 243 | 68,400 |
2017/12/19 | 245 | 246 | 243 | 243 | 68,800 |
2017/12/18 | 248 | 248 | 245 | 245 | 51,700 |
2017/12/15 | 253 | 253 | 248 | 249 | 20,500 |
2017/12/14 | 250 | 253 | 248 | 251 | 76,000 |
2017/12/13 | 246 | 250 | 246 | 249 | 54,200 |
2017/12/12 | 246 | 249 | 245 | 246 | 38,100 |
2017/12/11 | 246 | 246 | 244 | 246 | 40,900 |
2017/12/08 | 245 | 247 | 244 | 246 | 42,200 |
2017/12/07 | 246 | 247 | 244 | 245 | 38,400 |
2017/12/06 | 248 | 248 | 244 | 245 | 83,400 |
2017/12/05 | 249 | 249 | 246 | 248 | 28,800 |
2017/12/04 | 252 | 252 | 246 | 247 | 61,600 |
2017/12/01 | 254 | 254 | 249 | 249 | 11,400 |
2017/11/30 | 255 | 255 | 249 | 251 | 24,900 |
2017/11/29 | 251 | 251 | 249 | 251 | 57,200 |
2017/11/28 | 251 | 253 | 249 | 250 | 8,100 |
2017/11/27 | 252 | 253 | 250 | 252 | 27,100 |
2017/11/24 | 252 | 256 | 247 | 254 | 42,000 |
2017/11/22 | 246 | 249 | 246 | 247 | 11,700 |
2017/11/21 | 246 | 248 | 245 | 248 | 18,000 |
2017/11/20 | 248 | 248 | 244 | 245 | 15,900 |
2017/11/17 | 249 | 249 | 245 | 248 | 37,000 |
2017/11/16 | 245 | 249 | 244 | 249 | 30,800 |
2017/11/15 | 255 | 255 | 243 | 248 | 76,500 |
2017/11/14 | 254 | 254 | 252 | 254 | 48,900 |
2017/11/13 | 254 | 259 | 254 | 255 | 9,900 |
2017/11/10 | 254 | 255 | 253 | 255 | 24,700 |
2017/11/09 | 257 | 258 | 255 | 255 | 40,100 |
2017/11/08 | 256 | 262 | 256 | 257 | 21,000 |
2017/11/07 | 254 | 259 | 254 | 256 | 12,800 |
2017/11/06 | 264 | 275 | 255 | 256 | 140,900 |
2017/11/02 | 262 | 264 | 258 | 258 | 69,700 |
2017/11/01 | 267 | 267 | 261 | 265 | 60,900 |
2017/10/31 | 267 | 272 | 266 | 271 | 66,600 |
2017/10/30 | 262 | 271 | 261 | 265 | 128,000 |
2017/10/27 | 265 | 268 | 258 | 261 | 94,400 |
2017/10/26 | 264 | 265 | 261 | 263 | 22,400 |
2017/10/25 | 261 | 265 | 260 | 265 | 66,200 |
2017/10/24 | 259 | 263 | 257 | 259 | 20,000 |
2017/10/23 | 259 | 260 | 255 | 259 | 41,800 |
2017/10/20 | 251 | 260 | 250 | 259 | 61,900 |
2017/10/19 | 252 | 255 | 252 | 252 | 24,800 |
2017/10/18 | 256 | 257 | 251 | 252 | 31,700 |
2017/10/17 | 256 | 256 | 252 | 253 | 22,900 |
2017/10/16 | 259 | 259 | 254 | 256 | 19,700 |
2017/10/13 | 256 | 256 | 253 | 254 | 14,800 |
2017/10/12 | 254 | 257 | 252 | 255 | 18,100 |
2017/10/11 | 254 | 255 | 252 | 252 | 15,900 |
2017/10/10 | 255 | 258 | 252 | 254 | 18,900 |
2017/10/06 | 258 | 259 | 253 | 255 | 19,400 |
2017/10/05 | 266 | 266 | 255 | 258 | 94,200 |
2017/10/04 | 272 | 272 | 265 | 269 | 91,000 |
2017/10/03 | 263 | 279 | 256 | 271 | 385,600 |
2017/10/02 | 242 | 255 | 242 | 255 | 96,600 |
2017/09/29 | 243 | 244 | 241 | 242 | 16,700 |
2017/09/28 | 241 | 243 | 240 | 243 | 30,600 |
2017/09/27 | 238 | 240 | 238 | 239 | 8,000 |
2017/09/26 | 241 | 241 | 238 | 238 | 8,400 |
2017/09/25 | 240 | 240 | 238 | 240 | 27,700 |
2017/09/22 | 238 | 241 | 238 | 238 | 40,000 |
2017/09/21 | 239 | 241 | 237 | 237 | 22,900 |
2017/09/20 | 240 | 240 | 237 | 240 | 18,200 |
2017/09/19 | 236 | 240 | 236 | 240 | 33,800 |
2017/09/15 | 235 | 237 | 234 | 236 | 16,200 |
2017/09/14 | 236 | 238 | 235 | 237 | 26,500 |
2017/09/13 | 238 | 239 | 234 | 237 | 43,600 |
2017/09/12 | 238 | 240 | 235 | 237 | 20,900 |
2017/09/11 | 239 | 239 | 235 | 238 | 12,300 |
2017/09/08 | 241 | 242 | 238 | 239 | 18,900 |
2017/09/07 | 240 | 243 | 239 | 243 | 13,400 |
2017/09/06 | 235 | 243 | 233 | 242 | 27,600 |
2017/09/05 | 239 | 244 | 238 | 238 | 38,300 |
2017/09/04 | 248 | 248 | 240 | 242 | 83,500 |
2017/09/01 | 249 | 250 | 245 | 245 | 18,700 |
2017/08/31 | 247 | 250 | 246 | 247 | 23,100 |
2017/08/30 | 246 | 247 | 245 | 247 | 5,200 |
2017/08/29 | 245 | 248 | 241 | 248 | 40,100 |
2017/08/28 | 250 | 250 | 242 | 246 | 36,500 |
2017/08/25 | 242 | 246 | 239 | 242 | 73,400 |
2017/08/24 | 244 | 247 | 242 | 242 | 21,600 |
2017/08/23 | 244 | 245 | 242 | 245 | 24,000 |
2017/08/22 | 243 | 243 | 242 | 243 | 12,900 |
2017/08/21 | 245 | 245 | 241 | 242 | 21,000 |
2017/08/18 | 243 | 246 | 242 | 242 | 45,000 |
2017/08/17 | 247 | 248 | 243 | 245 | 44,200 |
2017/08/16 | 244 | 252 | 243 | 249 | 53,300 |
2017/08/15 | 246 | 250 | 242 | 248 | 36,700 |
2017/08/14 | 251 | 251 | 242 | 242 | 56,500 |
2017/08/10 | 259 | 260 | 251 | 251 | 89,100 |
2017/08/09 | 263 | 264 | 261 | 262 | 44,300 |
2017/08/08 | 266 | 267 | 263 | 263 | 19,200 |
2017/08/07 | 268 | 268 | 264 | 268 | 35,700 |
2017/08/04 | 268 | 269 | 265 | 268 | 42,200 |
2017/08/03 | 272 | 272 | 269 | 271 | 33,500 |
2017/08/02 | 269 | 272 | 269 | 270 | 24,800 |
2017/08/01 | 272 | 274 | 268 | 271 | 80,600 |
2017/07/31 | 274 | 287 | 272 | 285 | 108,300 |
2017/07/28 | 277 | 277 | 271 | 274 | 37,600 |
2017/07/27 | 273 | 278 | 273 | 278 | 57,300 |
2017/07/26 | 271 | 272 | 270 | 272 | 53,100 |
2017/07/25 | 271 | 274 | 270 | 272 | 30,600 |
2017/07/24 | 273 | 273 | 271 | 272 | 26,700 |
2017/07/21 | 271 | 275 | 271 | 273 | 23,100 |
2017/07/20 | 272 | 275 | 271 | 271 | 16,700 |
2017/07/19 | 274 | 275 | 272 | 272 | 13,600 |
2017/07/18 | 272 | 275 | 271 | 274 | 25,900 |
2017/07/14 | 278 | 278 | 272 | 273 | 70,200 |
2017/07/13 | 275 | 278 | 275 | 278 | 28,700 |
2017/07/12 | 275 | 278 | 275 | 278 | 21,500 |
2017/07/11 | 275 | 278 | 274 | 277 | 27,500 |
2017/07/10 | 276 | 277 | 275 | 275 | 28,800 |
2017/07/07 | 275 | 277 | 275 | 275 | 15,100 |
2017/07/06 | 278 | 278 | 275 | 276 | 16,700 |
2017/07/05 | 278 | 278 | 274 | 275 | 72,600 |
2017/07/04 | 279 | 281 | 278 | 278 | 31,400 |
2017/07/03 | 280 | 281 | 279 | 279 | 47,400 |
2017/06/30 | 280 | 281 | 278 | 279 | 58,400 |
2017/06/29 | 278 | 286 | 277 | 282 | 50,100 |
2017/06/28 | 286 | 286 | 250 | 286 | 170,000 |
2017/06/28 | 1 -> 0.10 分割 | ||||
2017/06/27 | 30 | 30 | 29 | 29 | 1,184,000 |
2017/06/26 | 30 | 30 | 29 | 30 | 1,834,000 |
2017/06/23 | 30 | 31 | 30 | 30 | 3,180,000 |
2017/06/22 | 30 | 30 | 29 | 29 | 261,000 |
2017/06/21 | 29 | 30 | 29 | 29 | 249,000 |
2017/06/20 | 30 | 30 | 29 | 30 | 292,000 |
2017/06/19 | 30 | 30 | 29 | 30 | 320,000 |
2017/06/16 | 30 | 30 | 29 | 30 | 139,000 |
2017/06/15 | 30 | 31 | 29 | 30 | 791,000 |
2017/06/14 | 30 | 30 | 29 | 30 | 277,000 |
2017/06/13 | 30 | 30 | 29 | 30 | 183,000 |
2017/06/12 | 30 | 30 | 29 | 30 | 277,000 |
2017/06/09 | 29 | 30 | 29 | 30 | 687,000 |
2017/06/08 | 29 | 29 | 28 | 29 | 96,000 |
2017/06/07 | 29 | 29 | 28 | 28 | 355,000 |
2017/06/06 | 29 | 29 | 28 | 28 | 557,000 |
2017/06/05 | 29 | 30 | 29 | 29 | 390,000 |
2017/06/02 | 29 | 30 | 29 | 29 | 177,000 |
2017/06/01 | 30 | 30 | 29 | 29 | 350,000 |
2017/05/31 | 29 | 30 | 29 | 29 | 135,000 |
2017/05/30 | 29 | 30 | 29 | 29 | 58,000 |
2017/05/29 | 29 | 30 | 29 | 29 | 267,000 |
2017/05/26 | 30 | 30 | 29 | 29 | 69,000 |
2017/05/25 | 30 | 30 | 29 | 30 | 92,000 |
2017/05/24 | 29 | 30 | 29 | 30 | 282,000 |
2017/05/23 | 29 | 30 | 29 | 29 | 368,000 |
2017/05/22 | 29 | 30 | 29 | 29 | 125,000 |
2017/05/19 | 29 | 30 | 29 | 29 | 129,000 |
2017/05/18 | 29 | 30 | 29 | 29 | 516,000 |
2017/05/17 | 29 | 30 | 29 | 29 | 145,000 |
2017/05/16 | 30 | 30 | 29 | 29 | 102,000 |
2017/05/15 | 29 | 30 | 29 | 29 | 269,000 |
2017/05/12 | 30 | 30 | 29 | 29 | 252,000 |
2017/05/11 | 30 | 30 | 29 | 29 | 211,000 |
2017/05/10 | 30 | 31 | 30 | 30 | 478,000 |
2017/05/09 | 30 | 31 | 30 | 30 | 191,000 |
2017/05/08 | 30 | 31 | 30 | 30 | 414,000 |
2017/05/02 | 31 | 31 | 30 | 30 | 766,000 |
2017/05/01 | 31 | 32 | 30 | 31 | 2,608,000 |
2017/04/28 | 30 | 30 | 29 | 29 | 304,000 |
2017/04/27 | 30 | 30 | 29 | 30 | 120,000 |
2017/04/26 | 30 | 30 | 29 | 29 | 120,000 |
2017/04/25 | 29 | 30 | 29 | 30 | 285,000 |
2017/04/24 | 30 | 30 | 29 | 29 | 146,000 |
2017/04/21 | 29 | 30 | 29 | 30 | 94,000 |
2017/04/20 | 29 | 29 | 29 | 29 | 205,000 |
2017/04/19 | 29 | 29 | 28 | 29 | 136,000 |
2017/04/18 | 28 | 29 | 28 | 29 | 529,000 |
2017/04/17 | 29 | 29 | 28 | 29 | 201,000 |
2017/04/14 | 27 | 29 | 27 | 29 | 605,000 |
2017/04/13 | 28 | 28 | 27 | 27 | 1,485,000 |
2017/04/12 | 29 | 29 | 28 | 28 | 349,000 |
2017/04/11 | 29 | 29 | 28 | 29 | 369,000 |
2017/04/10 | 29 | 30 | 28 | 29 | 968,000 |
2017/04/07 | 29 | 29 | 28 | 29 | 1,798,000 |
2017/04/06 | 29 | 30 | 29 | 29 | 435,000 |
2017/04/05 | 30 | 30 | 29 | 30 | 182,000 |
2017/04/04 | 30 | 30 | 29 | 30 | 176,000 |
2017/04/03 | 30 | 30 | 29 | 30 | 1,241,000 |
2017/03/31 | 30 | 31 | 30 | 30 | 297,000 |
2017/03/30 | 30 | 31 | 30 | 30 | 62,000 |
2017/03/29 | 30 | 31 | 30 | 30 | 204,000 |
2017/03/28 | 30 | 31 | 30 | 30 | 226,000 |
2017/03/27 | 30 | 31 | 30 | 30 | 234,000 |
2017/03/24 | 31 | 31 | 30 | 30 | 349,000 |
2017/03/23 | 31 | 31 | 30 | 31 | 299,000 |
2017/03/22 | 31 | 31 | 30 | 30 | 323,000 |
2017/03/21 | 31 | 32 | 31 | 31 | 460,000 |
2017/03/17 | 31 | 32 | 31 | 31 | 133,000 |
2017/03/16 | 31 | 32 | 31 | 32 | 481,000 |
2017/03/15 | 31 | 32 | 30 | 31 | 1,858,000 |
2017/03/14 | 31 | 32 | 31 | 31 | 222,000 |
2017/03/13 | 31 | 32 | 31 | 31 | 243,000 |
2017/03/10 | 31 | 32 | 31 | 31 | 201,000 |
2017/03/09 | 31 | 32 | 31 | 31 | 307,000 |
2017/03/08 | 32 | 32 | 31 | 31 | 106,000 |
2017/03/07 | 31 | 32 | 31 | 32 | 170,000 |
2017/03/06 | 32 | 32 | 31 | 32 | 331,000 |
2017/03/03 | 32 | 32 | 31 | 32 | 310,000 |
2017/03/02 | 32 | 32 | 31 | 32 | 223,000 |
2017/03/01 | 32 | 32 | 31 | 32 | 73,000 |
2017/02/28 | 32 | 33 | 31 | 32 | 248,000 |
2017/02/27 | 33 | 33 | 32 | 32 | 158,000 |
2017/02/24 | 32 | 33 | 32 | 33 | 124,000 |
2017/02/23 | 32 | 33 | 32 | 33 | 190,000 |
2017/02/22 | 32 | 33 | 32 | 32 | 262,000 |
2017/02/21 | 32 | 33 | 31 | 31 | 1,287,000 |
2017/02/20 | 32 | 33 | 31 | 32 | 1,878,000 |
2017/02/17 | 33 | 33 | 32 | 32 | 138,000 |
2017/02/16 | 33 | 33 | 32 | 33 | 97,000 |
2017/02/15 | 33 | 34 | 32 | 33 | 1,110,000 |
2017/02/14 | 33 | 33 | 32 | 33 | 384,000 |
2017/02/13 | 32 | 33 | 32 | 33 | 448,000 |
2017/02/10 | 32 | 33 | 31 | 32 | 688,000 |
2017/02/09 | 31 | 32 | 31 | 31 | 293,000 |
2017/02/08 | 32 | 33 | 31 | 32 | 384,000 |
2017/02/07 | 31 | 32 | 31 | 32 | 619,000 |
2017/02/06 | 31 | 32 | 31 | 32 | 275,000 |
2017/02/03 | 31 | 32 | 31 | 31 | 357,000 |
2017/02/02 | 31 | 32 | 31 | 31 | 132,000 |
2017/02/01 | 31 | 32 | 31 | 31 | 341,000 |
2017/01/31 | 31 | 32 | 30 | 31 | 248,000 |
2017/01/30 | 31 | 32 | 31 | 31 | 1,202,000 |
2017/01/27 | 31 | 32 | 31 | 31 | 860,000 |
2017/01/26 | 31 | 32 | 31 | 31 | 463,000 |
2017/01/25 | 32 | 33 | 31 | 32 | 968,000 |
2017/01/24 | 32 | 33 | 32 | 32 | 325,000 |
2017/01/23 | 32 | 33 | 32 | 32 | 402,000 |
2017/01/20 | 33 | 34 | 32 | 33 | 348,000 |
2017/01/19 | 33 | 34 | 32 | 33 | 484,000 |
2017/01/18 | 33 | 33 | 32 | 33 | 527,000 |
2017/01/17 | 33 | 33 | 32 | 33 | 273,000 |
2017/01/16 | 34 | 34 | 32 | 32 | 538,000 |
2017/01/13 | 33 | 34 | 33 | 33 | 302,000 |
2017/01/12 | 33 | 34 | 32 | 33 | 575,000 |
2017/01/11 | 33 | 34 | 33 | 33 | 356,000 |
2017/01/10 | 33 | 34 | 32 | 32 | 609,000 |
2017/01/06 | 32 | 33 | 32 | 33 | 344,000 |
2017/01/05 | 32 | 33 | 32 | 32 | 159,000 |
2017/01/04 | 32 | 33 | 32 | 32 | 314,000 |