[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 
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
2016-09-1231.0031.0030.0031.002300007128000
2016-09-0931.0032.0031.0031.001920005979000
2016-09-0831.0032.0031.0031.002330007268000
2016-09-0731.0032.0031.0031.0032600010157000
2016-09-0631.0032.0031.0031.0036400011302000
2016-09-0530.0031.0030.0031.0033800010433000
2016-09-0230.0031.0030.0030.001340004057000
2016-09-0131.0031.0030.0030.001230003728000
2016-08-3131.0031.0030.0030.001610004893000
2016-08-3030.0031.0030.0030.0032000971000
2016-08-2930.0031.0030.0030.0047100014324000
2016-08-2631.0031.0030.0030.001980006046000
2016-08-2531.0031.0030.0031.001950006018000
2016-08-2430.0032.0030.0031.0080100024738000
2016-08-2330.0031.0029.0030.0084800025460000
2016-08-2232.0032.0030.0031.001880005850000
2016-08-1931.0032.0030.0031.002310007166000
2016-08-1831.0031.0030.0031.001790005543000
2016-08-1731.0032.0031.0031.002410007494000
2016-08-1631.0032.0031.0031.0033200010335000
2016-08-1531.0032.0031.0031.001270003962000
2016-08-1231.0032.0031.0031.0045000014018000
2016-08-1033.0033.0031.0031.0093700029742000
2016-08-0931.0034.0031.0033.003670000119093000
2016-08-0829.0033.0029.0030.00287600088978000
2016-08-0529.0030.0028.0029.0057300016641000
2016-08-0429.0029.0028.0029.001290003717000
2016-08-0329.0029.0028.0029.0040400011665000
2016-08-0229.0030.0029.0029.0042100012240000
2016-08-0130.0031.0029.0029.0067500020113000
2016-07-2930.0031.0030.0031.0073600022331000
2016-07-2830.0030.0029.0030.002870008605000
2016-07-2729.0030.0029.0030.0040900012011000
2016-07-2629.0030.0029.0029.003120009068000
2016-07-2529.0030.0028.0030.003130009106000
2016-07-2229.0030.0028.0029.002740007963000
2016-07-2129.0030.0028.0029.002750007994000
2016-07-2029.0029.0028.0029.002350006790000
2016-07-1929.0030.0029.0029.0058600017065000
2016-07-1530.0030.0029.0030.003210009580000
2016-07-1429.0030.0028.0030.0062200018106000
2016-07-1329.0030.0028.0030.0082600023982000
2016-07-1228.0029.0028.0028.002300006493000
2016-07-1128.0029.0028.0028.001690004734000
2016-07-0828.0029.0027.0028.002350006571000
2016-07-0729.0029.0028.0028.001050002960000
2016-07-0628.0029.0027.0028.003310009248000
2016-07-0528.0029.0028.0029.0035800010094000
2016-07-0428.0029.0028.0028.002590007306000
2016-07-0128.0029.0027.0028.0047300013234000
2016-06-3028.0029.0027.0028.0070500019757000
2016-06-2928.0028.0027.0028.002400006636000
2016-06-2827.0028.0027.0027.0049100013329000
2016-06-2727.0028.0027.0027.0061600016968000
2016-06-2430.0030.0026.0027.00204600057361000
2016-06-2329.0030.0029.0029.001030003009000
2016-06-2229.0030.0029.0029.001530004466000
2016-06-2130.0030.0029.0030.001330003953000
2016-06-2030.0030.0029.0029.001460004278000
2016-06-1730.0030.0029.0029.001560004613000
2016-06-1630.0030.0029.0029.001940005687000
2016-06-1530.0030.0029.0030.002910008659000
2016-06-1430.0031.0030.0030.0097400029240000
2016-06-1331.0031.0030.0030.0036100010922000
2016-06-1031.0032.0030.0031.0095400029559000
2016-06-0931.0032.0031.0031.001790005597000
2016-06-0832.0032.0031.0031.001980006176000
2016-06-0731.0032.0031.0031.001090003438000
2016-06-0631.0032.0031.0031.0043900013711000
2016-06-0331.0032.0031.0031.001670005183000
2016-06-0232.0032.0031.0031.001770005550000
2016-06-0132.0032.0031.0032.001420004529000
2016-05-3132.0032.0031.0031.001910005978000
2016-05-3031.0032.0031.0031.001320004113000
2016-05-2731.0032.0031.0031.001530004777000
2016-05-2631.0032.0031.0032.002250007062000
2016-05-2532.0032.0031.0031.001110003483000
2016-05-2431.0031.0031.0031.002680008308000
2016-05-2331.0032.0031.0031.002280007139000
2016-05-2032.0032.0031.0031.0033400010595000
2016-05-1932.0032.0031.0032.0042100013246000
2016-05-1831.0032.0031.0031.0074500023137000
2016-05-1732.0032.0031.0031.00720002261000
2016-05-1632.0032.0031.0031.003000009427000
2016-05-1332.0032.0031.0032.0038100012118000
2016-05-1232.0032.0031.0031.003060009690000
2016-05-1132.0033.0032.0032.0032200010374000
2016-05-1032.0033.0032.0032.0059200019011000
2016-05-0931.0033.0031.0032.0045600014513000
2016-05-0632.0033.0031.0032.00105100033598000
2016-05-0233.0033.0032.0032.001710005571000
2016-04-2833.0034.0032.0033.0089200029462000
2016-04-2733.0034.0033.0034.0070400023305000
2016-04-2635.0035.0033.0033.0087700029318000
2016-04-2534.0035.0033.0035.0089000030275000
2016-04-2234.0034.0033.0033.0057600019492000
2016-04-2134.0035.0034.0034.00136100046329000
2016-04-2034.0034.0033.0034.001930006476000
2016-04-1933.0033.0032.0033.0055400018218000
2016-04-1833.0033.0032.0032.002820009258000
2016-04-1533.0033.0033.0033.0057600019008000
2016-04-1433.0034.0032.0034.00151800050164000
2016-04-1332.0034.0032.0033.003634000119229000
2016-04-1231.0032.0031.0031.002070006527000
2016-04-1131.0032.0031.0031.0032300010027000
2016-04-0831.0032.0030.0031.0089400027718000
2016-04-0731.0032.0031.0031.00720002245000
2016-04-0631.0032.0031.0031.003080009603000
2016-04-0532.0032.0031.0031.0046900014777000
2016-04-0432.0032.0031.0032.002740008694000
2016-04-0133.0033.0031.0031.0082000026207000
2016-03-3132.0033.0032.0032.0032300010439000
2016-03-3033.0033.0032.0032.001480004786000
2016-03-2931.0033.0031.0033.0086800027694000
2016-03-2833.0033.0031.0031.00173200055022000
2016-03-2533.0033.0032.0033.0033800011101000
2016-03-2432.0033.0032.0032.0047800015433000
2016-03-2333.0034.0033.0033.0045500015026000
2016-03-2233.0034.0032.0033.00103700034217000
2016-03-1832.0033.0032.0033.0037400012049000
2016-03-1732.0033.0031.0031.0057400018305000
2016-03-1632.0033.0031.0032.0075200024056000
2016-03-1533.0033.0032.0032.0045400014759000
2016-03-1432.0033.0032.0032.002030006544000
2016-03-1132.0033.0032.0032.0038400012315000
2016-03-1032.0033.0031.0033.0070500022583000
2016-03-0931.0032.0031.0032.0042600013572000
2016-03-0833.0034.0031.0032.00201600065518000
2016-03-0732.0033.0032.0033.0068600022254000
2016-03-0431.0033.0031.0032.00272000086294000
2016-03-0331.0032.0031.0031.002130006627000
2016-03-0231.0032.0031.0031.002430007558000
2016-03-0131.0032.0030.0031.0039100012040000
2016-02-2932.0032.0031.0031.001620005089000
2016-02-2632.0032.0031.0032.002440007658000
2016-02-2530.0032.0030.0031.0088100027260000
2016-02-2431.0032.0030.0030.0056000017207000
2016-02-2330.0032.0030.0031.00102400031697000
2016-02-2230.0031.0030.0030.0051300015405000
2016-02-1930.0031.0029.0030.0060300018090000
2016-02-1830.0031.0030.0030.0091400027595000
2016-02-1729.0031.0029.0031.00184500054828000
2016-02-1630.0031.0029.0029.00162000048371000
2016-02-1530.0031.0030.0030.00155400046840000
2016-02-1231.0032.0029.0029.00221800066440000
2016-02-1033.0034.0032.0032.0096900031680000
2016-02-0933.0033.0032.0033.0050100016444000
2016-02-0833.0034.0032.0034.0086500028573000
2016-02-0533.0034.0033.0033.0096500031954000
2016-02-0433.0034.0033.0033.0043000014302000
2016-02-0334.0035.0033.0033.00196600065762000
2016-02-0235.0036.0034.0035.00121000042237000
2016-02-0135.0036.0034.0035.00133400047049000
2016-01-2933.0035.0033.0034.0078500026581000
2016-01-2835.0035.0033.0033.0065000021926000
2016-01-2734.0035.0034.0035.0030300010363000
2016-01-2634.0034.0033.0034.002280007743000
2016-01-2534.0035.0033.0034.00136700046470000
2016-01-2233.0035.0033.0035.00139800047403000
2016-01-2133.0035.0033.0033.00113100038047000
2016-01-2035.0035.0034.0034.0082800028704000
2016-01-1935.0036.0034.0035.0057700020215000
2016-01-1835.0036.0034.0036.00158800055475000
2016-01-1536.0037.0035.0035.00174400062337000
2016-01-1437.0037.0036.0036.00159800058224000
2016-01-1337.0038.0037.0037.0038400014235000
2016-01-1237.0038.0036.0037.00152700056401000
2016-01-0837.0038.0037.0037.0037500013884000
2016-01-0737.0038.0037.0037.002180008120000
2016-01-0639.0039.0037.0038.0048400018503000
2016-01-0538.0039.0037.0039.0087300033172000
2016-01-0439.0039.0037.0038.00149800056887000
2015-12-3038.0040.0038.0039.0057400022336000
2015-12-2938.0039.0038.0038.0049900019061000
2015-12-2836.0039.0036.0038.00130300049398000
2015-12-2537.0038.0036.0036.00164800060469000
2015-12-2437.0038.0036.0036.00119200044027000
2015-12-2238.0039.0037.0037.00206500077539000
2015-12-2139.0039.0038.0038.00130500050149000
2015-12-1839.0040.0039.0039.0056500022155000
2015-12-1740.0041.0039.0040.0088600035353000
2015-12-1640.0040.0039.0040.0061800024650000
2015-12-1541.0041.0039.0040.00108900043619000
2015-12-1440.0041.0038.0041.004385000173460000
2015-12-1140.0041.0040.0040.0037500015009000
2015-12-1040.0041.0040.0040.0040500016311000
2015-12-0940.0041.0040.0040.0045500018467000
2015-12-0841.0042.0040.0041.0079400032504000
2015-12-0741.0042.0040.0040.0055600022758000
2015-12-0441.0041.0040.0041.00109200044644000
2015-12-0341.0042.0040.0041.0070600029001000
2015-12-0241.0042.0040.0041.00103200042342000
2015-12-0141.0042.0040.0041.0083900034376000
2015-11-3042.0042.0041.0041.0089000036602000
2015-11-2741.0042.0041.0042.0031400013024000
2015-11-2642.0042.0041.0041.0048900020232000

   ※ 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