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 |
---|---|---|---|---|---|
2019/12/30 | 182 | 183 | 181 | 182 | 12,000 |
2019/12/27 | 182 | 183 | 181 | 181 | 33,300 |
2019/12/26 | 183 | 185 | 181 | 182 | 79,400 |
2019/12/25 | 181 | 186 | 181 | 183 | 59,700 |
2019/12/24 | 189 | 190 | 180 | 181 | 111,700 |
2019/12/23 | 189 | 197 | 188 | 190 | 162,900 |
2019/12/20 | 183 | 196 | 182 | 188 | 444,600 |
2019/12/19 | 184 | 187 | 182 | 182 | 58,500 |
2019/12/18 | 179 | 191 | 179 | 187 | 246,600 |
2019/12/17 | 179 | 181 | 178 | 181 | 101,600 |
2019/12/16 | 177 | 178 | 177 | 177 | 54,400 |
2019/12/13 | 176 | 177 | 175 | 177 | 17,200 |
2019/12/12 | 176 | 177 | 175 | 177 | 16,300 |
2019/12/11 | 177 | 177 | 176 | 176 | 19,100 |
2019/12/10 | 178 | 178 | 176 | 176 | 18,800 |
2019/12/09 | 176 | 179 | 176 | 178 | 26,400 |
2019/12/06 | 177 | 179 | 176 | 176 | 29,200 |
2019/12/05 | 178 | 178 | 177 | 177 | 12,300 |
2019/12/04 | 177 | 179 | 176 | 178 | 13,600 |
2019/12/03 | 180 | 180 | 177 | 177 | 12,000 |
2019/12/02 | 179 | 180 | 178 | 178 | 19,200 |
2019/11/29 | 176 | 179 | 176 | 179 | 10,400 |
2019/11/28 | 180 | 180 | 175 | 176 | 27,000 |
2019/11/27 | 180 | 181 | 179 | 180 | 11,300 |
2019/11/26 | 179 | 181 | 179 | 180 | 21,300 |
2019/11/25 | 179 | 180 | 177 | 177 | 14,700 |
2019/11/22 | 179 | 180 | 177 | 180 | 17,100 |
2019/11/21 | 176 | 179 | 174 | 179 | 17,300 |
2019/11/20 | 178 | 178 | 176 | 176 | 5,200 |
2019/11/19 | 174 | 178 | 174 | 178 | 27,500 |
2019/11/18 | 179 | 183 | 168 | 172 | 132,500 |
2019/11/15 | 180 | 181 | 179 | 179 | 19,700 |
2019/11/14 | 182 | 182 | 180 | 181 | 15,700 |
2019/11/13 | 183 | 184 | 180 | 180 | 14,100 |
2019/11/12 | 182 | 185 | 179 | 183 | 20,400 |
2019/11/11 | 181 | 181 | 179 | 179 | 23,800 |
2019/11/08 | 182 | 182 | 180 | 180 | 13,300 |
2019/11/07 | 182 | 183 | 180 | 180 | 13,900 |
2019/11/06 | 182 | 184 | 180 | 184 | 26,800 |
2019/11/05 | 181 | 184 | 180 | 181 | 34,600 |
2019/11/01 | 184 | 184 | 180 | 181 | 102,400 |
2019/10/31 | 190 | 191 | 185 | 189 | 72,200 |
2019/10/30 | 185 | 195 | 183 | 185 | 92,300 |
2019/10/29 | 183 | 186 | 183 | 185 | 22,100 |
2019/10/28 | 183 | 186 | 183 | 185 | 24,500 |
2019/10/25 | 183 | 184 | 182 | 183 | 20,000 |
2019/10/24 | 183 | 183 | 182 | 182 | 19,200 |
2019/10/23 | 180 | 183 | 179 | 183 | 38,100 |
2019/10/21 | 180 | 184 | 179 | 179 | 27,900 |
2019/10/18 | 180 | 184 | 180 | 180 | 34,000 |
2019/10/17 | 183 | 184 | 182 | 183 | 21,000 |
2019/10/16 | 184 | 187 | 183 | 183 | 48,200 |
2019/10/15 | 184 | 185 | 182 | 182 | 43,300 |
2019/10/11 | 183 | 185 | 181 | 182 | 26,000 |
2019/10/10 | 182 | 184 | 178 | 182 | 76,600 |
2019/10/09 | 177 | 185 | 177 | 180 | 31,700 |
2019/10/08 | 177 | 179 | 177 | 177 | 30,900 |
2019/10/07 | 179 | 179 | 174 | 179 | 43,900 |
2019/10/04 | 177 | 179 | 174 | 179 | 52,200 |
2019/10/03 | 175 | 197 | 175 | 178 | 682,200 |
2019/10/02 | 173 | 173 | 171 | 171 | 20,400 |
2019/10/01 | 173 | 176 | 172 | 172 | 21,700 |
2019/09/30 | 174 | 175 | 171 | 173 | 57,600 |
2019/09/27 | 175 | 180 | 174 | 177 | 47,200 |
2019/09/26 | 185 | 185 | 177 | 180 | 131,600 |
2019/09/25 | 167 | 216 | 167 | 187 | 1,394,600 |
2019/09/24 | 168 | 171 | 167 | 169 | 65,100 |
2019/09/20 | 169 | 169 | 167 | 168 | 9,100 |
2019/09/19 | 169 | 171 | 169 | 169 | 3,700 |
2019/09/18 | 172 | 172 | 170 | 170 | 6,100 |
2019/09/17 | 172 | 172 | 170 | 171 | 14,400 |
2019/09/13 | 171 | 171 | 168 | 170 | 9,700 |
2019/09/12 | 170 | 171 | 170 | 170 | 10,600 |
2019/09/11 | 170 | 172 | 170 | 171 | 9,300 |
2019/09/10 | 171 | 172 | 170 | 170 | 6,400 |
2019/09/09 | 172 | 172 | 170 | 170 | 18,200 |
2019/09/06 | 171 | 171 | 167 | 169 | 19,200 |
2019/09/05 | 171 | 173 | 169 | 169 | 25,000 |
2019/09/04 | 167 | 171 | 166 | 171 | 35,200 |
2019/09/03 | 169 | 169 | 163 | 165 | 8,700 |
2019/09/02 | 167 | 167 | 162 | 166 | 17,000 |
2019/08/30 | 167 | 167 | 166 | 167 | 1,200 |
2019/08/29 | 166 | 166 | 163 | 165 | 6,700 |
2019/08/28 | 164 | 165 | 163 | 165 | 2,100 |
2019/08/27 | 163 | 167 | 163 | 166 | 4,900 |
2019/08/26 | 165 | 166 | 162 | 162 | 31,100 |
2019/08/23 | 163 | 165 | 163 | 163 | 14,700 |
2019/08/22 | 163 | 166 | 163 | 166 | 6,000 |
2019/08/21 | 165 | 165 | 163 | 164 | 7,500 |
2019/08/20 | 167 | 167 | 164 | 165 | 7,500 |
2019/08/19 | 165 | 165 | 163 | 165 | 6,100 |
2019/08/16 | 167 | 167 | 165 | 165 | 7,000 |
2019/08/15 | 168 | 168 | 164 | 165 | 21,400 |
2019/08/14 | 169 | 170 | 168 | 170 | 8,900 |
2019/08/13 | 167 | 170 | 167 | 168 | 4,100 |
2019/08/09 | 167 | 170 | 167 | 168 | 9,200 |
2019/08/08 | 169 | 171 | 166 | 166 | 14,200 |
2019/08/07 | 170 | 170 | 168 | 169 | 5,300 |
2019/08/06 | 162 | 170 | 162 | 168 | 23,100 |
2019/08/05 | 179 | 179 | 170 | 171 | 18,000 |
2019/08/02 | 178 | 180 | 176 | 178 | 18,500 |
2019/08/01 | 179 | 180 | 178 | 178 | 9,800 |
2019/07/31 | 180 | 182 | 177 | 180 | 39,000 |
2019/07/30 | 179 | 182 | 179 | 179 | 12,000 |
2019/07/29 | 184 | 184 | 180 | 180 | 9,300 |
2019/07/26 | 183 | 183 | 181 | 182 | 14,500 |
2019/07/25 | 181 | 187 | 181 | 182 | 26,300 |
2019/07/24 | 181 | 184 | 180 | 181 | 8,900 |
2019/07/23 | 185 | 185 | 178 | 181 | 23,600 |
2019/07/22 | 185 | 185 | 182 | 184 | 6,700 |
2019/07/19 | 180 | 183 | 177 | 182 | 10,000 |
2019/07/18 | 184 | 184 | 176 | 177 | 55,900 |
2019/07/17 | 189 | 189 | 184 | 184 | 36,000 |
2019/07/16 | 198 | 198 | 190 | 190 | 30,000 |
2019/07/12 | 197 | 197 | 192 | 195 | 44,100 |
2019/07/11 | 194 | 203 | 194 | 199 | 136,800 |
2019/07/10 | 193 | 197 | 191 | 194 | 89,600 |
2019/07/09 | 200 | 209 | 191 | 196 | 388,000 |
2019/07/08 | 180 | 226 | 180 | 213 | 1,443,800 |
2019/07/05 | 175 | 179 | 175 | 178 | 26,100 |
2019/07/04 | 174 | 176 | 173 | 174 | 13,900 |
2019/07/03 | 176 | 176 | 171 | 172 | 14,300 |
2019/07/02 | 175 | 175 | 172 | 175 | 8,200 |
2019/07/01 | 172 | 175 | 172 | 175 | 11,800 |
2019/06/28 | 170 | 172 | 169 | 170 | 10,700 |
2019/06/27 | 170 | 172 | 169 | 169 | 9,900 |
2019/06/26 | 173 | 173 | 169 | 169 | 19,900 |
2019/06/25 | 173 | 174 | 168 | 173 | 30,200 |
2019/06/24 | 174 | 175 | 170 | 173 | 20,300 |
2019/06/21 | 179 | 179 | 175 | 178 | 8,400 |
2019/06/20 | 172 | 176 | 170 | 174 | 30,300 |
2019/06/19 | 178 | 178 | 171 | 174 | 14,900 |
2019/06/18 | 181 | 181 | 178 | 178 | 10,100 |
2019/06/17 | 184 | 184 | 179 | 181 | 8,900 |
2019/06/14 | 179 | 183 | 179 | 183 | 3,600 |
2019/06/13 | 183 | 183 | 179 | 182 | 3,000 |
2019/06/12 | 182 | 183 | 180 | 182 | 4,700 |
2019/06/11 | 178 | 182 | 178 | 182 | 7,900 |
2019/06/10 | 175 | 182 | 175 | 181 | 26,500 |
2019/06/07 | 173 | 180 | 173 | 177 | 13,000 |
2019/06/06 | 180 | 180 | 174 | 174 | 7,800 |
2019/06/05 | 177 | 179 | 174 | 179 | 12,200 |
2019/06/04 | 172 | 175 | 163 | 175 | 30,200 |
2019/06/03 | 183 | 183 | 174 | 174 | 21,900 |
2019/05/31 | 189 | 189 | 183 | 183 | 6,900 |
2019/05/30 | 188 | 190 | 188 | 188 | 5,500 |
2019/05/29 | 189 | 191 | 188 | 189 | 7,100 |
2019/05/28 | 189 | 191 | 188 | 191 | 7,600 |
2019/05/27 | 189 | 189 | 188 | 188 | 5,800 |
2019/05/24 | 192 | 192 | 188 | 189 | 4,800 |
2019/05/23 | 190 | 190 | 188 | 190 | 11,900 |
2019/05/22 | 191 | 193 | 189 | 190 | 14,900 |
2019/05/21 | 187 | 192 | 186 | 188 | 9,500 |
2019/05/20 | 194 | 194 | 189 | 191 | 17,000 |
2019/05/17 | 186 | 194 | 185 | 194 | 13,500 |
2019/05/16 | 187 | 192 | 181 | 183 | 20,000 |
2019/05/15 | 200 | 200 | 185 | 186 | 43,800 |
2019/05/14 | 190 | 193 | 185 | 191 | 70,600 |
2019/05/13 | 200 | 202 | 195 | 195 | 50,500 |
2019/05/10 | 200 | 202 | 195 | 196 | 51,500 |
2019/05/09 | 198 | 200 | 198 | 198 | 39,000 |
2019/05/08 | 200 | 204 | 198 | 200 | 37,400 |
2019/05/07 | 201 | 207 | 200 | 206 | 143,300 |
2019/04/26 | 215 | 223 | 212 | 223 | 74,500 |
2019/04/25 | 215 | 215 | 212 | 213 | 38,600 |
2019/04/24 | 213 | 215 | 211 | 214 | 31,800 |
2019/04/23 | 214 | 215 | 210 | 213 | 60,900 |
2019/04/22 | 211 | 219 | 211 | 212 | 46,100 |
2019/04/19 | 218 | 221 | 211 | 211 | 53,100 |
2019/04/18 | 217 | 227 | 217 | 217 | 106,100 |
2019/04/17 | 217 | 221 | 214 | 215 | 50,000 |
2019/04/16 | 217 | 223 | 213 | 216 | 54,100 |
2019/04/15 | 212 | 239 | 211 | 216 | 228,200 |
2019/04/12 | 217 | 217 | 208 | 209 | 106,300 |
2019/04/11 | 221 | 227 | 218 | 218 | 130,700 |
2019/04/10 | 226 | 229 | 220 | 226 | 116,900 |
2019/04/09 | 238 | 238 | 222 | 233 | 547,300 |
2019/04/08 | 222 | 242 | 219 | 238 | 1,821,400 |
2019/04/05 | 187 | 199 | 187 | 198 | 121,800 |
2019/04/04 | 185 | 188 | 182 | 185 | 32,700 |
2019/04/03 | 188 | 188 | 184 | 184 | 33,900 |
2019/04/02 | 184 | 188 | 184 | 186 | 56,300 |
2019/04/01 | 186 | 190 | 182 | 182 | 58,300 |
2019/03/29 | 185 | 188 | 180 | 181 | 62,500 |
2019/03/28 | 190 | 190 | 182 | 182 | 76,100 |
2019/03/27 | 186 | 191 | 180 | 190 | 171,200 |
2019/03/26 | 200 | 207 | 181 | 183 | 472,000 |
2019/03/25 | 177 | 213 | 177 | 200 | 1,626,200 |
2019/03/22 | 165 | 186 | 165 | 177 | 801,300 |
2019/03/20 | 162 | 164 | 158 | 161 | 60,900 |
2019/03/19 | 161 | 162 | 160 | 161 | 7,300 |
2019/03/18 | 163 | 163 | 160 | 163 | 7,000 |
2019/03/15 | 164 | 164 | 160 | 160 | 9,700 |
2019/03/14 | 162 | 162 | 159 | 161 | 4,700 |
2019/03/13 | 163 | 164 | 158 | 160 | 24,400 |
2019/03/12 | 164 | 164 | 161 | 163 | 4,100 |
2019/03/11 | 161 | 164 | 159 | 164 | 21,900 |
2019/03/08 | 166 | 167 | 160 | 163 | 15,200 |
2019/03/07 | 171 | 171 | 167 | 168 | 8,700 |
2019/03/06 | 174 | 174 | 172 | 174 | 1,900 |
2019/03/05 | 171 | 174 | 171 | 174 | 6,500 |
2019/03/04 | 173 | 174 | 170 | 173 | 23,300 |
2019/03/01 | 170 | 172 | 169 | 171 | 18,000 |
2019/02/28 | 172 | 175 | 169 | 172 | 44,700 |
2019/02/27 | 176 | 176 | 171 | 173 | 47,000 |
2019/02/26 | 169 | 176 | 167 | 167 | 84,100 |
2019/02/25 | 169 | 169 | 165 | 168 | 14,800 |
2019/02/22 | 163 | 164 | 160 | 162 | 18,600 |
2019/02/21 | 163 | 163 | 160 | 161 | 13,100 |
2019/02/20 | 163 | 165 | 161 | 162 | 15,900 |
2019/02/19 | 162 | 164 | 162 | 163 | 10,800 |
2019/02/18 | 157 | 164 | 157 | 162 | 19,000 |
2019/02/15 | 166 | 166 | 155 | 160 | 39,600 |
2019/02/14 | 168 | 168 | 164 | 166 | 25,000 |
2019/02/13 | 168 | 168 | 164 | 166 | 6,500 |
2019/02/12 | 166 | 166 | 163 | 165 | 6,300 |
2019/02/08 | 162 | 165 | 162 | 162 | 31,800 |
2019/02/07 | 169 | 169 | 165 | 165 | 7,800 |
2019/02/06 | 167 | 169 | 167 | 169 | 2,000 |
2019/02/05 | 171 | 171 | 165 | 166 | 28,800 |
2019/02/04 | 174 | 174 | 168 | 169 | 24,800 |
2019/02/01 | 176 | 176 | 169 | 171 | 16,200 |
2019/01/31 | 174 | 174 | 169 | 172 | 29,400 |
2019/01/30 | 177 | 179 | 172 | 172 | 22,500 |
2019/01/29 | 179 | 179 | 171 | 172 | 32,400 |
2019/01/28 | 169 | 176 | 168 | 175 | 28,300 |
2019/01/25 | 171 | 171 | 163 | 170 | 41,000 |
2019/01/24 | 166 | 171 | 163 | 171 | 67,300 |
2019/01/23 | 159 | 164 | 159 | 161 | 2,600 |
2019/01/22 | 161 | 164 | 157 | 164 | 27,200 |
2019/01/21 | 169 | 169 | 161 | 161 | 41,200 |
2019/01/18 | 177 | 177 | 167 | 168 | 23,500 |
2019/01/17 | 180 | 182 | 171 | 175 | 33,300 |
2019/01/16 | 171 | 180 | 170 | 177 | 54,700 |
2019/01/15 | 170 | 182 | 168 | 171 | 206,800 |
2019/01/11 | 149 | 188 | 148 | 160 | 523,900 |
2019/01/10 | 145 | 152 | 144 | 147 | 26,700 |
2019/01/09 | 147 | 152 | 146 | 147 | 59,000 |
2019/01/08 | 141 | 145 | 139 | 143 | 51,400 |
2019/01/07 | 134 | 140 | 132 | 139 | 56,800 |
2019/01/04 | 130 | 139 | 129 | 131 | 50,500 |