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 |
|---|---|---|---|---|---|
| 2024/07/26 | 128 | 128 | 126 | 127 | 4,200 |
| 2024/07/25 | 127 | 128 | 126 | 128 | 9,200 |
| 2024/07/24 | 128 | 128 | 127 | 128 | 5,700 |
| 2024/07/23 | 128 | 128 | 127 | 128 | 9,300 |
| 2024/07/22 | 129 | 129 | 127 | 128 | 7,000 |
| 2024/07/19 | 129 | 130 | 127 | 129 | 15,900 |
| 2024/07/18 | 128 | 129 | 127 | 129 | 4,800 |
| 2024/07/17 | 128 | 129 | 127 | 129 | 6,800 |
| 2024/07/16 | 130 | 130 | 128 | 128 | 10,200 |
| 2024/07/12 | 127 | 128 | 127 | 128 | 12,300 |
| 2024/07/11 | 128 | 128 | 127 | 128 | 5,300 |
| 2024/07/10 | 127 | 128 | 126 | 127 | 19,300 |
| 2024/07/09 | 129 | 129 | 127 | 128 | 9,500 |
| 2024/07/08 | 129 | 130 | 128 | 128 | 9,400 |
| 2024/07/05 | 128 | 130 | 128 | 128 | 12,400 |
| 2024/07/04 | 130 | 130 | 128 | 129 | 4,700 |
| 2024/07/03 | 131 | 131 | 128 | 130 | 12,600 |
| 2024/07/02 | 130 | 130 | 129 | 130 | 6,400 |
| 2024/07/01 | 129 | 130 | 129 | 130 | 4,100 |
| 2024/06/28 | 130 | 131 | 129 | 129 | 5,200 |
| 2024/06/27 | 129 | 130 | 129 | 130 | 4,600 |
| 2024/06/26 | 131 | 131 | 129 | 130 | 17,700 |
| 2024/06/25 | 129 | 130 | 128 | 130 | 5,200 |
| 2024/06/24 | 129 | 130 | 128 | 130 | 8,700 |
| 2024/06/21 | 129 | 129 | 128 | 128 | 2,500 |
| 2024/06/20 | 129 | 130 | 128 | 129 | 12,000 |
| 2024/06/19 | 131 | 131 | 128 | 130 | 11,900 |
| 2024/06/18 | 131 | 131 | 129 | 130 | 3,700 |
| 2024/06/17 | 131 | 131 | 129 | 131 | 12,400 |
| 2024/06/14 | 129 | 130 | 128 | 130 | 20,600 |
| 2024/06/13 | 128 | 129 | 128 | 128 | 1,100 |
| 2024/06/12 | 129 | 129 | 127 | 128 | 9,500 |
| 2024/06/11 | 129 | 129 | 128 | 129 | 6,900 |
| 2024/06/10 | 127 | 129 | 126 | 129 | 10,600 |
| 2024/06/07 | 129 | 129 | 126 | 127 | 22,300 |
| 2024/06/06 | 131 | 131 | 128 | 128 | 6,300 |
| 2024/06/05 | 129 | 131 | 129 | 130 | 11,500 |
| 2024/06/04 | 130 | 130 | 128 | 128 | 5,800 |
| 2024/06/03 | 128 | 131 | 128 | 130 | 24,500 |
| 2024/05/31 | 126 | 127 | 124 | 127 | 19,300 |
| 2024/05/30 | 129 | 129 | 123 | 126 | 83,100 |
| 2024/05/29 | 130 | 145 | 129 | 129 | 402,000 |
| 2024/05/28 | 129 | 131 | 129 | 130 | 17,700 |
| 2024/05/27 | 130 | 130 | 129 | 130 | 14,100 |
| 2024/05/24 | 129 | 129 | 128 | 129 | 17,300 |
| 2024/05/23 | 131 | 131 | 129 | 129 | 25,700 |
| 2024/05/22 | 132 | 132 | 130 | 130 | 10,200 |
| 2024/05/21 | 132 | 132 | 131 | 132 | 11,600 |
| 2024/05/20 | 132 | 132 | 130 | 131 | 4,900 |
| 2024/05/17 | 130 | 131 | 130 | 131 | 5,500 |
| 2024/05/16 | 131 | 132 | 130 | 131 | 11,500 |
| 2024/05/15 | 133 | 133 | 131 | 131 | 13,000 |
| 2024/05/14 | 132 | 132 | 131 | 132 | 4,600 |
| 2024/05/13 | 132 | 132 | 131 | 131 | 8,500 |
| 2024/05/10 | 133 | 133 | 131 | 131 | 11,200 |
| 2024/05/09 | 133 | 136 | 131 | 131 | 26,300 |
| 2024/05/08 | 132 | 133 | 131 | 133 | 19,200 |
| 2024/05/07 | 133 | 133 | 131 | 131 | 21,900 |
| 2024/05/02 | 134 | 134 | 132 | 133 | 2,700 |
| 2024/05/01 | 132 | 135 | 132 | 134 | 21,500 |
| 2024/04/30 | 134 | 137 | 133 | 137 | 22,900 |
| 2024/04/26 | 134 | 134 | 133 | 133 | 5,600 |
| 2024/04/25 | 135 | 135 | 133 | 133 | 7,600 |
| 2024/04/24 | 135 | 136 | 134 | 135 | 5,500 |
| 2024/04/23 | 136 | 136 | 134 | 135 | 6,600 |
| 2024/04/22 | 134 | 136 | 134 | 134 | 23,300 |
| 2024/04/19 | 135 | 140 | 132 | 136 | 65,400 |
| 2024/04/18 | 136 | 136 | 135 | 136 | 15,300 |
| 2024/04/17 | 138 | 138 | 136 | 137 | 11,900 |
| 2024/04/16 | 139 | 139 | 137 | 137 | 16,500 |
| 2024/04/15 | 140 | 140 | 138 | 138 | 16,500 |
| 2024/04/12 | 139 | 140 | 138 | 139 | 7,500 |
| 2024/04/11 | 138 | 139 | 137 | 138 | 6,900 |
| 2024/04/10 | 139 | 139 | 138 | 138 | 12,300 |
| 2024/04/09 | 138 | 144 | 136 | 138 | 125,200 |
| 2024/04/08 | 137 | 137 | 136 | 137 | 5,000 |
| 2024/04/05 | 137 | 137 | 135 | 136 | 14,200 |
| 2024/04/04 | 138 | 139 | 137 | 137 | 28,400 |
| 2024/04/03 | 136 | 138 | 136 | 136 | 22,900 |
| 2024/04/02 | 136 | 136 | 134 | 135 | 22,300 |
| 2024/04/01 | 137 | 137 | 135 | 136 | 7,000 |
| 2024/03/29 | 136 | 137 | 135 | 137 | 6,300 |
| 2024/03/28 | 135 | 137 | 135 | 136 | 6,000 |
| 2024/03/27 | 136 | 136 | 135 | 136 | 7,200 |
| 2024/03/26 | 136 | 136 | 134 | 136 | 9,800 |
| 2024/03/25 | 137 | 137 | 134 | 136 | 21,500 |
| 2024/03/22 | 137 | 137 | 134 | 136 | 29,000 |
| 2024/03/21 | 137 | 137 | 136 | 136 | 6,900 |
| 2024/03/19 | 136 | 136 | 135 | 136 | 13,500 |
| 2024/03/18 | 136 | 137 | 135 | 136 | 9,300 |
| 2024/03/15 | 137 | 137 | 135 | 136 | 16,400 |
| 2024/03/14 | 135 | 136 | 134 | 135 | 16,300 |
| 2024/03/13 | 134 | 135 | 133 | 135 | 26,900 |
| 2024/03/12 | 136 | 136 | 133 | 134 | 51,200 |
| 2024/03/11 | 136 | 137 | 135 | 136 | 22,100 |
| 2024/03/08 | 137 | 137 | 135 | 136 | 35,600 |
| 2024/03/07 | 141 | 141 | 137 | 137 | 75,900 |
| 2024/03/06 | 138 | 163 | 138 | 140 | 999,300 |
| 2024/03/05 | 136 | 136 | 134 | 135 | 19,500 |
| 2024/03/04 | 135 | 137 | 135 | 135 | 17,300 |
| 2024/03/01 | 135 | 137 | 134 | 135 | 13,300 |
| 2024/02/29 | 134 | 136 | 134 | 134 | 10,200 |
| 2024/02/28 | 132 | 135 | 132 | 135 | 5,500 |
| 2024/02/27 | 134 | 136 | 132 | 133 | 19,700 |
| 2024/02/26 | 136 | 136 | 132 | 133 | 18,000 |
| 2024/02/22 | 134 | 135 | 133 | 134 | 2,800 |
| 2024/02/21 | 134 | 137 | 133 | 134 | 33,400 |
| 2024/02/20 | 133 | 134 | 132 | 134 | 10,200 |
| 2024/02/19 | 129 | 133 | 129 | 133 | 28,600 |
| 2024/02/16 | 131 | 132 | 129 | 130 | 34,300 |
| 2024/02/15 | 135 | 135 | 132 | 132 | 27,200 |
| 2024/02/14 | 133 | 136 | 133 | 136 | 12,700 |
| 2024/02/13 | 135 | 135 | 133 | 134 | 16,600 |
| 2024/02/09 | 136 | 136 | 133 | 135 | 64,300 |
| 2024/02/08 | 135 | 136 | 135 | 136 | 5,000 |
| 2024/02/07 | 137 | 137 | 135 | 136 | 9,800 |
| 2024/02/06 | 137 | 137 | 136 | 137 | 2,800 |
| 2024/02/05 | 137 | 137 | 135 | 137 | 22,000 |
| 2024/02/02 | 138 | 138 | 137 | 138 | 15,600 |
| 2024/02/01 | 136 | 139 | 136 | 139 | 10,600 |
| 2024/01/31 | 138 | 138 | 136 | 137 | 21,700 |
| 2024/01/30 | 139 | 139 | 137 | 137 | 6,600 |
| 2024/01/29 | 138 | 140 | 138 | 139 | 33,200 |
| 2024/01/26 | 137 | 139 | 137 | 138 | 8,700 |
| 2024/01/25 | 139 | 139 | 137 | 138 | 19,500 |
| 2024/01/24 | 138 | 138 | 137 | 137 | 7,200 |
| 2024/01/23 | 138 | 139 | 137 | 138 | 8,300 |
| 2024/01/22 | 136 | 138 | 136 | 138 | 14,000 |
| 2024/01/19 | 138 | 139 | 137 | 137 | 12,400 |
| 2024/01/18 | 136 | 138 | 135 | 137 | 15,500 |
| 2024/01/17 | 138 | 139 | 136 | 138 | 23,800 |
| 2024/01/16 | 138 | 140 | 138 | 138 | 7,000 |
| 2024/01/15 | 141 | 141 | 137 | 140 | 39,500 |
| 2024/01/12 | 138 | 141 | 137 | 141 | 46,300 |
| 2024/01/11 | 140 | 140 | 136 | 137 | 60,800 |
| 2024/01/10 | 136 | 142 | 135 | 141 | 125,700 |
| 2024/01/09 | 134 | 136 | 134 | 136 | 15,700 |
| 2024/01/05 | 135 | 135 | 133 | 134 | 11,600 |
| 2024/01/04 | 134 | 135 | 132 | 134 | 20,200 |
| 2023/12/29 | 132 | 134 | 131 | 132 | 34,800 |
| 2023/12/28 | 129 | 133 | 128 | 133 | 41,400 |
| 2023/12/27 | 133 | 133 | 129 | 130 | 186,700 |
| 2023/12/26 | 135 | 135 | 133 | 133 | 103,500 |
| 2023/12/25 | 136 | 136 | 133 | 135 | 54,100 |
| 2023/12/22 | 137 | 137 | 135 | 135 | 38,100 |
| 2023/12/21 | 136 | 137 | 135 | 136 | 42,100 |
| 2023/12/20 | 139 | 139 | 136 | 137 | 43,500 |
| 2023/12/19 | 137 | 140 | 136 | 139 | 33,600 |
| 2023/12/18 | 143 | 143 | 137 | 137 | 104,000 |
| 2023/12/15 | 145 | 145 | 141 | 142 | 132,700 |
| 2023/12/14 | 145 | 146 | 144 | 144 | 66,000 |
| 2023/12/13 | 153 | 154 | 143 | 144 | 394,100 |
| 2023/12/12 | 144 | 184 | 144 | 152 | 2,905,100 |
| 2023/12/11 | 140 | 143 | 140 | 142 | 22,800 |
| 2023/12/08 | 140 | 142 | 140 | 141 | 41,900 |
| 2023/12/07 | 142 | 143 | 141 | 142 | 22,900 |
| 2023/12/06 | 142 | 143 | 142 | 143 | 18,500 |
| 2023/12/05 | 143 | 143 | 142 | 143 | 15,500 |
| 2023/12/04 | 145 | 145 | 143 | 144 | 10,400 |
| 2023/12/01 | 145 | 145 | 144 | 145 | 13,400 |
| 2023/11/30 | 145 | 145 | 144 | 144 | 4,000 |
| 2023/11/29 | 144 | 145 | 144 | 145 | 2,100 |
| 2023/11/28 | 143 | 145 | 143 | 145 | 11,800 |
| 2023/11/27 | 145 | 146 | 143 | 143 | 13,900 |
| 2023/11/24 | 142 | 145 | 142 | 145 | 16,700 |
| 2023/11/22 | 142 | 144 | 142 | 143 | 10,900 |
| 2023/11/21 | 143 | 143 | 142 | 142 | 11,900 |
| 2023/11/20 | 142 | 143 | 142 | 142 | 4,200 |
| 2023/11/17 | 141 | 143 | 140 | 143 | 37,100 |
| 2023/11/16 | 142 | 143 | 141 | 141 | 17,500 |
| 2023/11/15 | 143 | 143 | 142 | 142 | 21,700 |
| 2023/11/14 | 141 | 143 | 141 | 143 | 11,000 |
| 2023/11/13 | 142 | 143 | 141 | 142 | 34,000 |
| 2023/11/10 | 143 | 144 | 142 | 143 | 9,500 |
| 2023/11/09 | 143 | 145 | 143 | 143 | 15,800 |
| 2023/11/08 | 146 | 146 | 144 | 144 | 14,600 |
| 2023/11/07 | 146 | 146 | 144 | 146 | 11,700 |
| 2023/11/06 | 150 | 150 | 145 | 146 | 18,200 |
| 2023/11/02 | 145 | 148 | 145 | 148 | 12,400 |
| 2023/11/01 | 143 | 146 | 143 | 146 | 18,800 |
| 2023/10/31 | 148 | 148 | 143 | 146 | 30,700 |
| 2023/10/30 | 150 | 150 | 148 | 148 | 17,000 |
| 2023/10/27 | 150 | 151 | 149 | 150 | 12,300 |
| 2023/10/26 | 149 | 150 | 149 | 150 | 4,800 |
| 2023/10/25 | 148 | 150 | 148 | 150 | 1,400 |
| 2023/10/24 | 150 | 151 | 147 | 150 | 26,500 |
| 2023/10/23 | 151 | 152 | 150 | 150 | 2,700 |
| 2023/10/20 | 152 | 152 | 149 | 152 | 46,000 |
| 2023/10/19 | 153 | 154 | 152 | 152 | 1,900 |
| 2023/10/18 | 153 | 154 | 153 | 154 | 4,100 |
| 2023/10/17 | 152 | 154 | 152 | 153 | 4,400 |
| 2023/10/16 | 155 | 155 | 152 | 152 | 10,900 |
| 2023/10/13 | 154 | 154 | 153 | 154 | 5,300 |
| 2023/10/12 | 155 | 155 | 153 | 153 | 3,300 |
| 2023/10/11 | 154 | 155 | 154 | 154 | 1,600 |
| 2023/10/10 | 153 | 154 | 152 | 153 | 9,100 |
| 2023/10/06 | 153 | 153 | 152 | 153 | 4,300 |
| 2023/10/05 | 154 | 154 | 152 | 154 | 25,500 |
| 2023/10/04 | 154 | 154 | 153 | 154 | 6,700 |
| 2023/10/03 | 155 | 155 | 153 | 155 | 21,100 |