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 |
|---|---|---|---|---|---|
| 2025/06/13 | 123 | 128 | 123 | 126 | 375,400 |
| 2025/06/12 | 122 | 124 | 120 | 122 | 69,500 |
| 2025/06/11 | 122 | 122 | 120 | 122 | 77,200 |
| 2025/06/10 | 121 | 125 | 121 | 122 | 242,000 |
| 2025/06/09 | 118 | 121 | 116 | 118 | 92,200 |
| 2025/06/06 | 117 | 118 | 116 | 118 | 72,800 |
| 2025/06/05 | 120 | 120 | 116 | 117 | 97,800 |
| 2025/06/04 | 119 | 121 | 118 | 118 | 133,300 |
| 2025/06/03 | 121 | 121 | 117 | 117 | 278,700 |
| 2025/06/02 | 117 | 122 | 116 | 122 | 206,000 |
| 2025/05/30 | 117 | 119 | 114 | 115 | 244,200 |
| 2025/05/29 | 120 | 120 | 117 | 117 | 207,600 |
| 2025/05/28 | 125 | 125 | 120 | 120 | 168,700 |
| 2025/05/27 | 124 | 126 | 121 | 124 | 295,800 |
| 2025/05/26 | 125 | 126 | 123 | 124 | 146,700 |
| 2025/05/23 | 131 | 132 | 124 | 125 | 328,900 |
| 2025/05/22 | 134 | 135 | 131 | 133 | 150,700 |
| 2025/05/21 | 134 | 137 | 134 | 134 | 117,200 |
| 2025/05/20 | 135 | 137 | 133 | 133 | 129,800 |
| 2025/05/19 | 134 | 137 | 131 | 134 | 367,500 |
| 2025/05/16 | 129 | 134 | 127 | 132 | 624,300 |
| 2025/05/15 | 127 | 129 | 125 | 127 | 443,800 |
| 2025/05/14 | 128 | 135 | 125 | 127 | 1,087,600 |
| 2025/05/13 | 128 | 129 | 125 | 127 | 402,900 |
| 2025/05/12 | 133 | 134 | 128 | 128 | 555,600 |
| 2025/05/09 | 136 | 154 | 130 | 130 | 8,552,400 |
| 2025/05/08 | 123 | 153 | 122 | 132 | 8,671,300 |
| 2025/05/07 | 120 | 142 | 119 | 121 | 4,452,400 |
| 2025/05/02 | 120 | 121 | 117 | 117 | 172,900 |
| 2025/05/01 | 123 | 123 | 120 | 121 | 104,600 |
| 2025/04/30 | 124 | 124 | 122 | 122 | 84,800 |
| 2025/04/28 | 124 | 127 | 123 | 124 | 92,700 |
| 2025/04/25 | 124 | 126 | 122 | 123 | 252,000 |
| 2025/04/24 | 136 | 137 | 125 | 125 | 551,100 |
| 2025/04/23 | 136 | 139 | 136 | 137 | 123,800 |
| 2025/04/22 | 134 | 140 | 133 | 136 | 220,400 |
| 2025/04/21 | 137 | 149 | 129 | 133 | 1,644,400 |
| 2025/04/18 | 140 | 143 | 136 | 137 | 261,300 |
| 2025/04/17 | 146 | 150 | 140 | 141 | 506,300 |
| 2025/04/16 | 149 | 154 | 141 | 143 | 963,800 |
| 2025/04/15 | 137 | 155 | 136 | 143 | 2,685,500 |
| 2025/04/14 | 130 | 178 | 121 | 132 | 5,852,300 |
| 2025/04/11 | 144 | 145 | 132 | 133 | 546,700 |
| 2025/04/10 | 148 | 155 | 141 | 142 | 636,700 |
| 2025/04/09 | 140 | 158 | 140 | 144 | 1,373,600 |
| 2025/04/08 | 131 | 166 | 130 | 142 | 4,474,100 |
| 2025/04/07 | 126 | 140 | 115 | 128 | 1,868,700 |
| 2025/04/04 | 133 | 137 | 108 | 130 | 2,320,700 |
| 2025/04/03 | 121 | 139 | 121 | 128 | 2,940,600 |
| 2025/04/02 | 116 | 149 | 116 | 122 | 2,905,500 |
| 2025/04/01 | 117 | 122 | 115 | 115 | 241,400 |
| 2025/03/31 | 112 | 122 | 111 | 115 | 602,800 |
| 2025/03/28 | 112 | 123 | 110 | 110 | 1,151,100 |
| 2025/03/27 | 114 | 144 | 106 | 111 | 3,315,500 |
| 2025/03/26 | 105 | 144 | 104 | 112 | 4,462,800 |
| 2025/03/25 | 104 | 105 | 104 | 105 | 15,000 |
| 2025/03/24 | 102 | 104 | 102 | 104 | 10,900 |
| 2025/03/21 | 104 | 105 | 102 | 102 | 39,600 |
| 2025/03/19 | 103 | 105 | 103 | 104 | 11,900 |
| 2025/03/18 | 103 | 104 | 103 | 103 | 28,300 |
| 2025/03/17 | 101 | 104 | 101 | 103 | 28,400 |
| 2025/03/14 | 101 | 102 | 100 | 102 | 15,100 |
| 2025/03/13 | 102 | 103 | 101 | 101 | 20,600 |
| 2025/03/12 | 100 | 103 | 100 | 103 | 60,000 |
| 2025/03/11 | 100 | 101 | 99 | 101 | 15,900 |
| 2025/03/10 | 101 | 101 | 100 | 100 | 3,500 |
| 2025/03/07 | 101 | 101 | 100 | 100 | 1,200 |
| 2025/03/06 | 100 | 101 | 100 | 101 | 2,800 |
| 2025/03/05 | 100 | 100 | 99 | 100 | 19,200 |
| 2025/03/04 | 101 | 101 | 99 | 101 | 11,200 |
| 2025/03/03 | 101 | 101 | 100 | 100 | 6,600 |
| 2025/02/28 | 101 | 101 | 99 | 99 | 28,300 |
| 2025/02/27 | 103 | 103 | 101 | 101 | 10,400 |
| 2025/02/26 | 103 | 103 | 102 | 102 | 3,700 |
| 2025/02/25 | 100 | 103 | 100 | 102 | 24,900 |
| 2025/02/21 | 100 | 102 | 99 | 100 | 20,700 |
| 2025/02/20 | 102 | 102 | 99 | 101 | 68,900 |
| 2025/02/19 | 101 | 102 | 100 | 102 | 12,100 |
| 2025/02/18 | 100 | 102 | 99 | 102 | 26,600 |
| 2025/02/17 | 103 | 103 | 100 | 100 | 31,400 |
| 2025/02/14 | 102 | 102 | 101 | 102 | 20,500 |
| 2025/02/13 | 100 | 102 | 100 | 101 | 20,600 |
| 2025/02/12 | 101 | 101 | 100 | 100 | 18,800 |
| 2025/02/10 | 100 | 102 | 99 | 100 | 27,800 |
| 2025/02/07 | 100 | 102 | 100 | 100 | 21,700 |
| 2025/02/06 | 100 | 101 | 99 | 100 | 35,600 |
| 2025/02/05 | 99 | 100 | 99 | 100 | 2,100 |
| 2025/02/04 | 99 | 100 | 99 | 99 | 11,500 |
| 2025/02/03 | 99 | 99 | 98 | 98 | 20,600 |
| 2025/01/31 | 102 | 102 | 99 | 99 | 44,000 |
| 2025/01/30 | 101 | 107 | 99 | 102 | 202,200 |
| 2025/01/29 | 101 | 101 | 99 | 99 | 16,800 |
| 2025/01/28 | 99 | 101 | 99 | 101 | 3,900 |
| 2025/01/27 | 100 | 100 | 99 | 100 | 3,100 |
| 2025/01/24 | 100 | 100 | 99 | 99 | 13,900 |
| 2025/01/23 | 99 | 100 | 99 | 100 | 2,000 |
| 2025/01/22 | 99 | 101 | 98 | 100 | 15,500 |
| 2025/01/21 | 98 | 100 | 98 | 99 | 6,900 |
| 2025/01/20 | 99 | 99 | 98 | 99 | 5,500 |
| 2025/01/17 | 98 | 99 | 96 | 99 | 18,500 |
| 2025/01/16 | 99 | 100 | 97 | 99 | 32,500 |
| 2025/01/15 | 101 | 101 | 98 | 99 | 16,500 |
| 2025/01/14 | 100 | 100 | 98 | 99 | 6,200 |
| 2025/01/10 | 98 | 100 | 98 | 100 | 14,200 |
| 2025/01/09 | 100 | 100 | 99 | 99 | 14,500 |
| 2025/01/08 | 99 | 100 | 98 | 100 | 12,600 |
| 2025/01/07 | 101 | 101 | 99 | 99 | 41,300 |
| 2025/01/06 | 104 | 105 | 100 | 100 | 85,500 |
| 2024/12/30 | 101 | 102 | 100 | 102 | 17,000 |
| 2024/12/27 | 98 | 101 | 97 | 101 | 101,500 |
| 2024/12/26 | 97 | 100 | 96 | 100 | 133,500 |
| 2024/12/25 | 96 | 97 | 94 | 97 | 84,700 |
| 2024/12/24 | 95 | 97 | 95 | 96 | 158,800 |
| 2024/12/23 | 98 | 98 | 95 | 95 | 105,500 |
| 2024/12/20 | 97 | 100 | 97 | 98 | 26,200 |
| 2024/12/19 | 99 | 99 | 97 | 99 | 45,100 |
| 2024/12/18 | 99 | 99 | 98 | 99 | 16,500 |
| 2024/12/17 | 100 | 100 | 98 | 100 | 49,600 |
| 2024/12/16 | 101 | 101 | 99 | 99 | 34,300 |
| 2024/12/13 | 99 | 100 | 99 | 100 | 26,300 |
| 2024/12/12 | 101 | 101 | 99 | 99 | 43,600 |
| 2024/12/11 | 100 | 101 | 100 | 100 | 24,500 |
| 2024/12/10 | 100 | 101 | 100 | 101 | 4,900 |
| 2024/12/09 | 101 | 102 | 100 | 100 | 9,800 |
| 2024/12/06 | 100 | 101 | 100 | 101 | 14,800 |
| 2024/12/05 | 101 | 102 | 101 | 102 | 24,600 |
| 2024/12/04 | 103 | 103 | 101 | 102 | 20,400 |
| 2024/12/03 | 103 | 103 | 101 | 102 | 23,100 |
| 2024/12/02 | 103 | 103 | 102 | 102 | 13,100 |
| 2024/11/29 | 101 | 102 | 100 | 101 | 41,800 |
| 2024/11/28 | 104 | 104 | 102 | 102 | 76,100 |
| 2024/11/27 | 105 | 107 | 104 | 104 | 79,700 |
| 2024/11/26 | 109 | 121 | 104 | 104 | 902,800 |
| 2024/11/25 | 107 | 108 | 106 | 106 | 45,800 |
| 2024/11/22 | 109 | 109 | 107 | 107 | 6,600 |
| 2024/11/21 | 109 | 110 | 107 | 109 | 36,600 |
| 2024/11/20 | 108 | 109 | 106 | 109 | 14,800 |
| 2024/11/19 | 105 | 108 | 105 | 108 | 59,400 |
| 2024/11/18 | 106 | 106 | 105 | 106 | 6,500 |
| 2024/11/15 | 107 | 107 | 105 | 106 | 26,300 |
| 2024/11/14 | 105 | 107 | 105 | 107 | 22,000 |
| 2024/11/13 | 106 | 107 | 105 | 105 | 10,600 |
| 2024/11/12 | 106 | 106 | 105 | 106 | 22,500 |
| 2024/11/11 | 105 | 106 | 105 | 105 | 12,300 |
| 2024/11/08 | 107 | 107 | 105 | 105 | 18,600 |
| 2024/11/07 | 105 | 107 | 105 | 107 | 8,200 |
| 2024/11/06 | 105 | 107 | 105 | 106 | 25,900 |
| 2024/11/05 | 107 | 107 | 104 | 107 | 20,200 |
| 2024/11/01 | 107 | 107 | 105 | 106 | 5,700 |
| 2024/10/31 | 105 | 107 | 105 | 106 | 10,800 |
| 2024/10/30 | 106 | 106 | 105 | 106 | 7,400 |
| 2024/10/29 | 105 | 106 | 104 | 106 | 15,900 |
| 2024/10/28 | 103 | 105 | 103 | 104 | 12,000 |
| 2024/10/25 | 107 | 107 | 103 | 104 | 19,100 |
| 2024/10/24 | 107 | 107 | 104 | 105 | 10,000 |
| 2024/10/23 | 106 | 107 | 105 | 106 | 5,700 |
| 2024/10/22 | 107 | 107 | 105 | 106 | 10,100 |
| 2024/10/21 | 106 | 107 | 105 | 107 | 25,800 |
| 2024/10/18 | 106 | 108 | 106 | 106 | 5,500 |
| 2024/10/17 | 107 | 108 | 107 | 108 | 5,400 |
| 2024/10/16 | 109 | 109 | 106 | 107 | 39,700 |
| 2024/10/15 | 110 | 110 | 108 | 109 | 8,700 |
| 2024/10/11 | 108 | 109 | 108 | 109 | 9,000 |
| 2024/10/10 | 109 | 110 | 108 | 108 | 20,400 |
| 2024/10/09 | 108 | 109 | 107 | 109 | 8,200 |
| 2024/10/08 | 108 | 109 | 107 | 108 | 20,900 |
| 2024/10/07 | 109 | 110 | 108 | 108 | 22,300 |
| 2024/10/04 | 109 | 110 | 107 | 108 | 43,200 |
| 2024/10/03 | 111 | 111 | 108 | 109 | 5,300 |
| 2024/10/02 | 108 | 109 | 107 | 108 | 21,700 |
| 2024/10/01 | 108 | 110 | 108 | 109 | 10,500 |
| 2024/09/30 | 107 | 108 | 107 | 108 | 22,200 |
| 2024/09/27 | 109 | 110 | 108 | 109 | 5,700 |
| 2024/09/26 | 110 | 110 | 109 | 110 | 3,700 |
| 2024/09/25 | 108 | 110 | 108 | 110 | 18,000 |
| 2024/09/24 | 110 | 111 | 108 | 109 | 34,200 |
| 2024/09/20 | 109 | 111 | 107 | 109 | 25,500 |
| 2024/09/19 | 108 | 109 | 107 | 109 | 40,800 |
| 2024/09/18 | 113 | 113 | 106 | 106 | 143,200 |
| 2024/09/17 | 120 | 138 | 110 | 111 | 1,073,300 |
| 2024/09/13 | 113 | 116 | 113 | 116 | 7,100 |
| 2024/09/12 | 113 | 115 | 113 | 115 | 27,100 |
| 2024/09/11 | 115 | 115 | 114 | 114 | 8,600 |
| 2024/09/10 | 115 | 116 | 114 | 114 | 5,500 |
| 2024/09/09 | 114 | 115 | 113 | 115 | 7,100 |
| 2024/09/06 | 116 | 117 | 115 | 115 | 10,000 |
| 2024/09/05 | 112 | 117 | 112 | 117 | 75,600 |
| 2024/09/04 | 120 | 121 | 116 | 116 | 17,800 |
| 2024/09/03 | 119 | 124 | 118 | 119 | 76,000 |
| 2024/09/02 | 118 | 118 | 115 | 118 | 45,400 |
| 2024/08/30 | 117 | 117 | 115 | 117 | 5,300 |
| 2024/08/29 | 116 | 116 | 115 | 115 | 2,400 |
| 2024/08/28 | 116 | 116 | 115 | 116 | 30,500 |
| 2024/08/27 | 112 | 116 | 112 | 116 | 28,500 |
| 2024/08/26 | 113 | 113 | 112 | 113 | 17,400 |
| 2024/08/23 | 114 | 114 | 112 | 113 | 20,100 |
| 2024/08/22 | 117 | 117 | 114 | 114 | 21,600 |
| 2024/08/21 | 116 | 116 | 114 | 115 | 13,500 |
| 2024/08/20 | 115 | 117 | 114 | 116 | 26,900 |
| 2024/08/19 | 114 | 116 | 114 | 115 | 7,300 |