[7992 東証2部] セーラー万年筆 日足 時系列データ

[7992 東証2部] セーラー万年筆 (その他製品)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-09-19236.00240.00236.00240.00338008071000
2017-09-15235.00237.00234.00236.00162003813000
2017-09-14236.00238.00235.00237.00265006241700
2017-09-13238.00239.00234.00237.004360010329900
2017-09-12238.00240.00235.00237.00209004976100
2017-09-11239.00239.00235.00238.00123002921800
2017-09-08241.00242.00238.00239.00189004536200
2017-09-07240.00243.00239.00243.00134003218000
2017-09-06235.00243.00233.00242.00276006504000
2017-09-05239.00244.00238.00238.00383009177800
2017-09-04248.00248.00240.00242.008350020160200
2017-09-01249.00250.00245.00245.00187004635800
2017-08-31247.00250.00246.00247.00231005724800
2017-08-30246.00247.00245.00247.0052001279500
2017-08-29245.00248.00241.00248.00401009718000
2017-08-28250.00250.00242.00246.00365008965100
2017-08-25242.00246.00239.00242.007340017804400
2017-08-24244.00247.00242.00242.00216005243400
2017-08-23244.00245.00242.00245.00240005833600
2017-08-22243.00243.00242.00243.00129003126400
2017-08-21245.00245.00241.00242.00210005106100
2017-08-18243.00246.00242.00242.004500010963900
2017-08-17247.00248.00243.00245.004420010843800
2017-08-16244.00252.00243.00249.005330013204200
2017-08-15246.00250.00242.00248.00367008974100
2017-08-14251.00251.00242.00242.005650014010600
2017-08-10259.00260.00251.00251.008910022672500
2017-08-09263.00264.00261.00262.004430011644200
2017-08-08266.00267.00263.00263.00192005081400
2017-08-07268.00268.00264.00268.00357009503300
2017-08-04268.00269.00265.00268.004220011261700
2017-08-03272.00272.00269.00271.00335009051100
2017-08-02269.00272.00269.00270.00248006701500
2017-08-01272.00274.00268.00271.008060021872300
2017-07-31274.00287.00272.00285.0010830030315400
2017-07-28277.00277.00271.00274.003760010282400
2017-07-27273.00278.00273.00278.005730015860400
2017-07-26271.00272.00270.00272.005310014378900
2017-07-25271.00274.00270.00272.00306008311000
2017-07-24273.00273.00271.00272.00267007259900
2017-07-21271.00275.00271.00273.00231006286700
2017-07-20272.00275.00271.00271.00167004554600
2017-07-19274.00275.00272.00272.00136003717400
2017-07-18272.00275.00271.00274.00259007067300
2017-07-14278.00278.00272.00273.007020019289500
2017-07-13275.00278.00275.00278.00287007936800
2017-07-12275.00278.00275.00278.00215005929600
2017-07-11275.00278.00274.00277.00275007582600
2017-07-10276.00277.00275.00275.00288007941100
2017-07-07275.00277.00275.00275.00151004166900
2017-07-06278.00278.00275.00276.00167004622800
2017-07-05278.00278.00274.00275.007260020050900
2017-07-04279.00281.00278.00278.00314008764200
2017-07-03280.00281.00279.00279.004740013263800
2017-06-30280.00281.00278.00279.005840016318400
2017-06-29278.00286.00277.00282.005010014075400
2017-06-28286.00286.00250.00286.0017000047189700
2017-06-2730.0030.0029.0029.00118400034613000
2017-06-2630.0030.0029.0030.00183400054946000
2017-06-2330.0031.0030.0030.00318000096847000
2017-06-2230.0030.0029.0029.002610007693000
2017-06-2129.0030.0029.0029.002490007280000
2017-06-2030.0030.0029.0030.002920008645000
2017-06-1930.0030.0029.0030.003200009509000
2017-06-1630.0030.0029.0030.001390004161000
2017-06-1530.0031.0029.0030.0079100023732000
2017-06-1430.0030.0029.0030.002770008282000
2017-06-1330.0030.0029.0030.001830005437000
2017-06-1230.0030.0029.0030.002770008218000
2017-06-0929.0030.0029.0030.0068700019985000
2017-06-0829.0029.0028.0029.00960002777000
2017-06-0729.0029.0028.0028.0035500010148000
2017-06-0629.0029.0028.0028.0055700016037000
2017-06-0529.0030.0029.0029.0039000011337000
2017-06-0229.0030.0029.0029.001770005149000
2017-06-0130.0030.0029.0029.0035000010220000
2017-05-3129.0030.0029.0029.001350003917000
2017-05-3029.0030.0029.0029.00580001692000
2017-05-2929.0030.0029.0029.002670007769000
2017-05-2630.0030.0029.0029.00690002049000
2017-05-2530.0030.0029.0030.00920002726000
2017-05-2429.0030.0029.0030.002820008394000
2017-05-2329.0030.0029.0029.0036800010703000
2017-05-2229.0030.0029.0029.001250003670000
2017-05-1929.0030.0029.0029.001290003797000
2017-05-1829.0030.0029.0029.0051600015040000
2017-05-1729.0030.0029.0029.001450004245000
2017-05-1630.0030.0029.0029.001020003021000
2017-05-1529.0030.0029.0029.002690007850000
2017-05-1230.0030.0029.0029.002520007485000
2017-05-1130.0030.0029.0029.002110006268000
2017-05-1030.0031.0030.0030.0047800014361000
2017-05-0930.0031.0030.0030.001910005767000
2017-05-0830.0031.0030.0030.0041400012477000
2017-05-0231.0031.0030.0030.0076600023219000
2017-05-0131.0032.0030.0031.00260800080790000
2017-04-2830.0030.0029.0029.003040008958000
2017-04-2730.0030.0029.0030.001200003574000
2017-04-2630.0030.0029.0029.001200003552000
2017-04-2529.0030.0029.0030.002850008316000
2017-04-2430.0030.0029.0029.001460004298000
2017-04-2129.0030.0029.0030.00940002778000
2017-04-2029.0029.0029.0029.002050005945000
2017-04-1929.0029.0028.0029.001360003940000
2017-04-1828.0029.0028.0029.0052900015331000
2017-04-1729.0029.0028.0029.002010005824000
2017-04-1427.0029.0027.0029.0060500016966000
2017-04-1328.0028.0027.0027.00148500040987000
2017-04-1229.0029.0028.0028.003490009852000
2017-04-1129.0029.0028.0029.0036900010637000
2017-04-1029.0030.0028.0029.0096800028047000
2017-04-0729.0029.0028.0029.00179800052111000
2017-04-0629.0030.0029.0029.0043500012621000
2017-04-0530.0030.0029.0030.001820005422000
2017-04-0430.0030.0029.0030.001760005227000
2017-04-0330.0030.0029.0030.00124100037194000
2017-03-3130.0031.0030.0030.002970008935000
2017-03-3030.0031.0030.0030.00620001881000
2017-03-2930.0031.0030.0030.002040006215000
2017-03-2830.0031.0030.0030.002260006794000
2017-03-2730.0031.0030.0030.002340007103000
2017-03-2431.0031.0030.0030.0034900010538000
2017-03-2331.0031.0030.0031.002990009188000
2017-03-2231.0031.0030.0030.003230009983000
2017-03-2131.0032.0031.0031.0046000014288000
2017-03-1731.0032.0031.0031.001330004140000
2017-03-1631.0032.0031.0032.0048100014948000
2017-03-1531.0032.0030.0031.00185800057596000
2017-03-1431.0032.0031.0031.002220006894000
2017-03-1331.0032.0031.0031.002430007564000
2017-03-1031.0032.0031.0031.002010006235000
2017-03-0931.0032.0031.0031.003070009539000
2017-03-0832.0032.0031.0031.001060003319000
2017-03-0731.0032.0031.0032.001700005342000
2017-03-0632.0032.0031.0032.0033100010397000
2017-03-0332.0032.0031.0032.003100009899000
2017-03-0232.0032.0031.0032.002230007128000
2017-03-0132.0032.0031.0032.00730002328000
2017-02-2832.0033.0031.0032.002480007945000
2017-02-2733.0033.0032.0032.001580005095000
2017-02-2432.0033.0032.0033.001240004021000
2017-02-2332.0033.0032.0033.001900006210000
2017-02-2232.0033.0032.0032.002620008403000
2017-02-2132.0033.0031.0031.00128700041329000
2017-02-2032.0033.0031.0032.00187800059101000
2017-02-1733.0033.0032.0032.001380004466000
2017-02-1633.0033.0032.0033.00970003169000
2017-02-1533.0034.0032.0033.00111000036606000
2017-02-1433.0033.0032.0033.0038400012542000
2017-02-1332.0033.0032.0033.0044800014432000
2017-02-1032.0033.0031.0032.0068800022008000
2017-02-0931.0032.0031.0031.002930009225000
2017-02-0832.0033.0031.0032.0038400012279000
2017-02-0731.0032.0031.0032.0061900019765000
2017-02-0631.0032.0031.0032.002750008722000
2017-02-0331.0032.0031.0031.0035700011078000
2017-02-0231.0032.0031.0031.001320004112000
2017-02-0131.0032.0031.0031.0034100010616000
2017-01-3131.0032.0030.0031.002480007702000
2017-01-3031.0032.0031.0031.00120200037282000
2017-01-2731.0032.0031.0031.0086000026697000
2017-01-2631.0032.0031.0031.0046300014423000
2017-01-2532.0033.0031.0032.0096800030988000
2017-01-2432.0033.0032.0032.0032500010421000
2017-01-2332.0033.0032.0032.0040200012904000
2017-01-2033.0034.0032.0033.0034800011522000
2017-01-1933.0034.0032.0033.0048400015952000
2017-01-1833.0033.0032.0033.0052700017234000
2017-01-1733.0033.0032.0033.002730008993000
2017-01-1634.0034.0032.0032.0053800017714000
2017-01-1333.0034.0033.0033.0030200010011000
2017-01-1233.0034.0032.0033.0057500018976000
2017-01-1133.0034.0033.0033.0035600011851000
2017-01-1033.0034.0032.0032.0060900020056000
2017-01-0632.0033.0032.0033.0034400011107000
2017-01-0532.0033.0032.0032.001590005130000
2017-01-0432.0033.0032.0032.0031400010057000
2016-12-3032.0032.0031.0032.0049500015772000
2016-12-2932.0033.0031.0032.0042000013409000
2016-12-2831.0033.0031.0032.0041700013262000
2016-12-2732.0032.0031.0031.0037400011814000
2016-12-2632.0032.0031.0032.00131200041950000
2016-12-2232.0032.0031.0032.0068400021840000
2016-12-2133.0033.0032.0032.001920006185000
2016-12-2033.0033.0032.0032.001900006097000
2016-12-1933.0033.0032.0032.002860009270000
2016-12-1633.0034.0032.0032.0063700020941000
2016-12-1533.0034.0032.0033.0087100028769000
2016-12-1434.0034.0033.0034.0072800024496000
2016-12-1334.0034.0033.0034.0053900018180000
2016-12-1234.0034.0033.0033.0058200019582000
2016-12-0933.0034.0032.0034.00291800096582000
2016-12-0832.0033.0032.0032.0033200010747000
2016-12-0732.0033.0031.0032.0082300026220000
2016-12-0632.0033.0031.0031.0034300010947000
2016-12-0532.0033.0031.0032.0053700017138000
2016-12-0232.0033.0031.0032.0088000028183000
2016-12-0131.0034.0031.0032.004214000135431000
2016-11-3030.0031.0030.0031.002630008090000
2016-11-2930.0031.0030.0030.003260009794000
2016-11-2831.0031.0030.0030.002510007606000
2016-11-2530.0031.0029.0031.0078700023676000
2016-11-2431.0031.0030.0030.002710008179000
2016-11-2230.0031.0029.0030.0068300020503000
2016-11-2130.0031.0030.0030.0033600010108000
2016-11-1830.0031.0030.0030.003170009543000
2016-11-1730.0030.0029.0030.002940008788000
2016-11-1631.0031.0030.0030.0044700013457000
2016-11-1530.0031.0029.0030.0035500010683000
2016-11-1430.0030.0029.0029.0063200018936000
2016-11-1130.0030.0029.0030.001430004248000
2016-11-1029.0030.0029.0030.003010008848000
2016-11-0930.0031.0028.0029.00111500032596000
2016-11-0830.0031.0030.0030.0038000011401000
2016-11-0730.0031.0030.0030.0067500020260000
2016-11-0429.0030.0029.0030.001370004047000
2016-11-0230.0031.0029.0030.00119600035890000
2016-11-0131.0031.0030.0030.00121900037541000
2016-10-3132.0032.0031.0032.002210007058000
2016-10-2832.0032.0031.0031.002260007159000
2016-10-2732.0032.0031.0031.001130003590000
2016-10-2632.0032.0031.0032.001050003347000
2016-10-2532.0032.0031.0032.001120003544000
2016-10-2432.0032.0031.0032.003020009629000
2016-10-2131.0032.0031.0032.002070006490000
2016-10-2032.0032.0031.0032.001090003472000
2016-10-1931.0032.0031.0031.00360001126000
2016-10-1831.0032.0031.0031.002880008929000
2016-10-1731.0032.0031.0031.002200006860000
2016-10-1431.0032.0031.0031.00760002388000
2016-10-1331.0032.0031.0031.001120003513000
2016-10-1232.0033.0031.0032.0080500025326000
2016-10-1132.0033.0031.0032.0038900012451000
2016-10-0732.0033.0032.0033.0031300010193000
2016-10-0632.0033.0032.0033.0036100011596000
2016-10-0532.0033.0031.0032.002220007122000
2016-10-0432.0033.0032.0032.0053200017029000
2016-10-0332.0032.0031.0032.0071100022634000
2016-09-3032.0033.0030.0031.00122300038482000
2016-09-2931.0032.0030.0032.0087000027120000
2016-09-2830.0031.0030.0031.00820002503000
2016-09-2730.0031.0030.0030.001190003602000
2016-09-2630.0031.0030.0030.001020003093000
2016-09-2330.0031.0030.0030.001010003060000
2016-09-2130.0031.0029.0030.0036000010814000
2016-09-2030.0031.0030.0030.002850008580000
2016-09-1630.0031.0030.0030.002890008692000
2016-09-1531.0031.0030.0030.002430007358000
2016-09-1430.0031.0030.0031.002380007264000
2016-09-1331.0031.0030.0030.001980005986000

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

s7db.com Twitter Blog