[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 
2017-02-2432.0033.0032.0033.001240004021000
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
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

   ※ 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