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 |
|---|---|---|---|---|---|
| 1985/12/27 | 504 | 521 | 504 | 521 | 15,103 |
| 1985/12/26 | 515 | 526 | 502 | 507 | 50,344 |
| 1985/12/26 | 1 -> 1.10 分割 | ||||
| 1985/12/25 | 537 | 566 | 531 | 566 | 106,729 |
| 1985/12/24 | 544 | 556 | 537 | 537 | 62,427 |
| 1985/12/23 | 560 | 560 | 542 | 542 | 27,186 |
| 1985/12/21 | 546 | 566 | 543 | 561 | 63,433 |
| 1985/12/20 | 566 | 566 | 551 | 551 | 18,124 |
| 1985/12/19 | 544 | 576 | 544 | 565 | 176,204 |
| 1985/12/18 | 558 | 558 | 546 | 546 | 61,420 |
| 1985/12/17 | 541 | 561 | 538 | 561 | 79,544 |
| 1985/12/16 | 546 | 546 | 536 | 537 | 15,103 |
| 1985/12/13 | 546 | 556 | 544 | 556 | 52,358 |
| 1985/12/12 | 561 | 561 | 546 | 546 | 89,612 |
| 1985/12/11 | 579 | 581 | 551 | 556 | 174,190 |
| 1985/12/10 | 559 | 587 | 558 | 584 | 564,860 |
| 1985/12/09 | 523 | 572 | 523 | 559 | 229,569 |
| 1985/12/07 | 521 | 536 | 516 | 521 | 54,372 |
| 1985/12/06 | 526 | 536 | 521 | 521 | 52,358 |
| 1985/12/05 | 546 | 546 | 527 | 536 | 69,475 |
| 1985/12/04 | 516 | 551 | 511 | 528 | 129,888 |
| 1985/12/03 | 487 | 511 | 482 | 511 | 29,200 |
| 1985/12/02 | 483 | 488 | 482 | 482 | 16,110 |
| 1985/11/30 | 483 | 495 | 483 | 495 | 9,062 |
| 1985/11/29 | 478 | 488 | 478 | 485 | 5,034 |
| 1985/11/28 | 477 | 478 | 477 | 477 | 14,096 |
| 1985/11/27 | 479 | 479 | 477 | 477 | 10,069 |
| 1985/11/26 | 478 | 478 | 478 | 478 | 8,055 |
| 1985/11/25 | 469 | 472 | 469 | 472 | 12,083 |
| 1985/11/22 | 470 | 470 | 470 | 470 | 6,041 |
| 1985/11/21 | 473 | 473 | 472 | 472 | 10,069 |
| 1985/11/20 | 478 | 478 | 468 | 468 | 25,172 |
| 1985/11/19 | 482 | 482 | 477 | 477 | 2,014 |
| 1985/11/18 | 482 | 482 | 477 | 477 | 7,048 |
| 1985/11/16 | 470 | 477 | 470 | 477 | 2,014 |
| 1985/11/15 | 477 | 477 | 468 | 469 | 20,138 |
| 1985/11/14 | 482 | 482 | 477 | 477 | 6,041 |
| 1985/11/13 | 487 | 487 | 477 | 482 | 5,034 |
| 1985/11/12 | 487 | 487 | 477 | 482 | 11,076 |
| 1985/11/11 | 482 | 487 | 482 | 487 | 6,041 |
| 1985/11/08 | 477 | 477 | 477 | 477 | 6,041 |
| 1985/11/07 | 473 | 477 | 469 | 477 | 12,083 |
| 1985/11/06 | 477 | 477 | 468 | 468 | 57,392 |
| 1985/11/05 | 477 | 478 | 477 | 478 | 2,014 |
| 1985/11/02 | 473 | 473 | 473 | 473 | 15,103 |
| 1985/11/01 | 473 | 481 | 473 | 481 | 21,144 |
| 1985/10/31 | 481 | 482 | 472 | 472 | 46,317 |
| 1985/10/30 | 481 | 482 | 481 | 481 | 19,131 |
| 1985/10/29 | 482 | 482 | 481 | 481 | 17,117 |
| 1985/10/28 | 480 | 481 | 480 | 481 | 4,028 |
| 1985/10/26 | 480 | 480 | 478 | 478 | 12,083 |
| 1985/10/25 | 479 | 482 | 478 | 480 | 14,096 |
| 1985/10/24 | 479 | 480 | 478 | 478 | 11,076 |
| 1985/10/23 | 478 | 478 | 477 | 477 | 27,186 |
| 1985/10/22 | 483 | 483 | 478 | 478 | 10,069 |
| 1985/10/21 | 477 | 478 | 477 | 478 | 16,110 |
| 1985/10/19 | 472 | 474 | 472 | 472 | 7,048 |
| 1985/10/18 | 471 | 472 | 471 | 472 | 6,041 |
| 1985/10/17 | 482 | 482 | 472 | 472 | 9,062 |
| 1985/10/16 | 487 | 497 | 482 | 482 | 32,220 |
| 1985/10/15 | 492 | 497 | 491 | 497 | 14,096 |
| 1985/10/14 | 497 | 498 | 482 | 482 | 24,165 |
| 1985/10/11 | 469 | 516 | 469 | 516 | 56,385 |
| 1985/10/09 | 468 | 477 | 468 | 469 | 16,110 |
| 1985/10/08 | 458 | 467 | 458 | 467 | 10,069 |
| 1985/10/07 | 452 | 457 | 450 | 457 | 10,069 |
| 1985/10/05 | 450 | 450 | 450 | 450 | 7,048 |
| 1985/10/04 | 447 | 450 | 447 | 450 | 13,089 |
| 1985/10/03 | 441 | 447 | 437 | 447 | 25,172 |
| 1985/10/02 | 442 | 447 | 437 | 437 | 20,138 |
| 1985/10/01 | 442 | 442 | 426 | 442 | 65,447 |
| 1985/09/30 | 452 | 457 | 447 | 447 | 46,317 |
| 1985/09/28 | 457 | 457 | 447 | 457 | 24,165 |
| 1985/09/27 | 466 | 467 | 461 | 461 | 23,158 |
| 1985/09/26 | 473 | 474 | 467 | 467 | 36,248 |
| 1985/09/25 | 477 | 477 | 473 | 473 | 36,248 |
| 1985/09/24 | 478 | 478 | 477 | 478 | 7,048 |
| 1985/09/21 | 480 | 480 | 477 | 477 | 17,117 |
| 1985/09/20 | 478 | 480 | 478 | 480 | 16,110 |
| 1985/09/19 | 478 | 482 | 477 | 477 | 20,138 |
| 1985/09/18 | 479 | 482 | 478 | 478 | 26,179 |
| 1985/09/17 | 477 | 479 | 477 | 478 | 14,096 |
| 1985/09/13 | 477 | 478 | 477 | 477 | 82,564 |
| 1985/09/12 | 480 | 480 | 477 | 477 | 19,131 |
| 1985/09/11 | 482 | 482 | 479 | 479 | 21,144 |
| 1985/09/10 | 483 | 485 | 482 | 482 | 13,089 |
| 1985/09/09 | 481 | 481 | 477 | 477 | 14,096 |
| 1985/09/07 | 479 | 482 | 477 | 477 | 25,172 |
| 1985/09/06 | 483 | 483 | 478 | 478 | 29,200 |
| 1985/09/05 | 481 | 483 | 480 | 480 | 44,303 |
| 1985/09/03 | 485 | 485 | 483 | 483 | 22,151 |
| 1985/09/02 | 480 | 485 | 480 | 485 | 8,055 |
| 1985/08/31 | 480 | 480 | 479 | 479 | 5,034 |
| 1985/08/30 | 479 | 487 | 477 | 477 | 32,220 |
| 1985/08/29 | 477 | 485 | 477 | 480 | 15,103 |
| 1985/08/28 | 486 | 486 | 472 | 477 | 60,413 |
| 1985/08/27 | 489 | 489 | 483 | 487 | 36,248 |
| 1985/08/26 | 490 | 490 | 487 | 489 | 28,193 |
| 1985/08/24 | 489 | 489 | 489 | 489 | 1,007 |
| 1985/08/23 | 488 | 497 | 488 | 488 | 22,151 |
| 1985/08/22 | 488 | 497 | 487 | 487 | 38,261 |
| 1985/08/21 | 488 | 488 | 487 | 487 | 15,103 |
| 1985/08/20 | 497 | 497 | 487 | 487 | 11,076 |
| 1985/08/19 | 492 | 493 | 487 | 487 | 8,055 |
| 1985/08/17 | 494 | 497 | 487 | 489 | 22,151 |
| 1985/08/16 | 496 | 496 | 493 | 493 | 8,055 |
| 1985/08/15 | 506 | 506 | 492 | 497 | 9,062 |
| 1985/08/14 | 497 | 507 | 497 | 507 | 23,158 |
| 1985/08/13 | 507 | 507 | 492 | 492 | 18,124 |
| 1985/08/12 | 504 | 516 | 497 | 497 | 14,096 |
| 1985/08/09 | 503 | 503 | 498 | 499 | 13,089 |
| 1985/08/08 | 503 | 504 | 503 | 504 | 6,041 |
| 1985/08/07 | 498 | 516 | 498 | 502 | 12,083 |
| 1985/08/06 | 494 | 507 | 494 | 498 | 12,083 |
| 1985/08/05 | 516 | 516 | 487 | 492 | 32,220 |
| 1985/08/02 | 502 | 511 | 492 | 497 | 32,220 |
| 1985/08/01 | 481 | 511 | 479 | 511 | 75,516 |
| 1985/07/31 | 477 | 482 | 477 | 477 | 56,385 |
| 1985/07/30 | 497 | 507 | 487 | 487 | 75,516 |
| 1985/07/29 | 519 | 525 | 497 | 497 | 44,303 |
| 1985/07/27 | 518 | 521 | 517 | 517 | 23,158 |
| 1985/07/26 | 532 | 533 | 522 | 531 | 59,406 |
| 1985/07/25 | 529 | 536 | 526 | 526 | 53,365 |
| 1985/07/24 | 537 | 537 | 526 | 526 | 15,103 |
| 1985/07/23 | 537 | 537 | 536 | 537 | 34,234 |
| 1985/07/22 | 547 | 547 | 536 | 536 | 34,234 |
| 1985/07/20 | 546 | 546 | 546 | 546 | 16,110 |
| 1985/07/19 | 556 | 557 | 546 | 548 | 46,317 |
| 1985/07/18 | 556 | 556 | 548 | 548 | 21,144 |
| 1985/07/17 | 547 | 559 | 547 | 556 | 63,433 |
| 1985/07/16 | 547 | 556 | 546 | 551 | 14,096 |
| 1985/07/15 | 556 | 556 | 551 | 556 | 25,172 |
| 1985/07/12 | 571 | 586 | 558 | 586 | 29,200 |
| 1985/07/11 | 576 | 595 | 566 | 586 | 39,268 |
| 1985/07/10 | 572 | 601 | 571 | 581 | 171,170 |
| 1985/07/09 | 580 | 585 | 552 | 571 | 93,640 |
| 1985/07/08 | 551 | 590 | 547 | 586 | 206,411 |
| 1985/07/06 | 561 | 563 | 549 | 551 | 43,296 |
| 1985/07/05 | 565 | 566 | 561 | 561 | 21,144 |
| 1985/07/04 | 571 | 578 | 561 | 562 | 43,296 |
| 1985/07/03 | 559 | 586 | 559 | 561 | 63,433 |
| 1985/07/02 | 581 | 581 | 558 | 558 | 26,179 |
| 1985/07/01 | 557 | 579 | 556 | 579 | 24,165 |
| 1985/06/29 | 547 | 550 | 547 | 550 | 34,234 |
| 1985/06/28 | 551 | 560 | 551 | 557 | 18,124 |
| 1985/06/27 | 553 | 556 | 550 | 550 | 40,275 |
| 1985/06/26 | 554 | 558 | 549 | 554 | 46,317 |
| 1985/06/25 | 558 | 560 | 551 | 553 | 47,323 |
| 1985/06/24 | 548 | 579 | 548 | 579 | 16,110 |
| 1985/06/22 | 546 | 558 | 546 | 547 | 21,144 |
| 1985/06/21 | 563 | 566 | 537 | 556 | 80,550 |
| 1985/06/20 | 595 | 595 | 573 | 573 | 59,406 |
| 1985/06/19 | 616 | 616 | 586 | 592 | 266,823 |
| 1985/06/18 | 605 | 621 | 596 | 616 | 487,330 |
| 1985/06/17 | 596 | 597 | 587 | 595 | 129,888 |
| 1985/06/15 | 591 | 596 | 581 | 592 | 83,571 |
| 1985/06/14 | 576 | 599 | 575 | 595 | 87,599 |
| 1985/06/13 | 585 | 586 | 566 | 567 | 136,936 |
| 1985/06/12 | 592 | 616 | 581 | 595 | 331,264 |
| 1985/06/11 | 575 | 586 | 564 | 576 | 170,163 |
| 1985/06/10 | 555 | 574 | 555 | 571 | 117,805 |
| 1985/06/07 | 521 | 556 | 521 | 556 | 77,530 |
| 1985/06/06 | 526 | 536 | 521 | 521 | 61,420 |
| 1985/06/05 | 521 | 526 | 521 | 521 | 69,475 |
| 1985/06/04 | 516 | 522 | 516 | 521 | 32,220 |
| 1985/06/03 | 526 | 527 | 521 | 521 | 31,213 |
| 1985/06/01 | 527 | 536 | 526 | 526 | 29,200 |
| 1985/05/31 | 539 | 539 | 526 | 531 | 53,365 |
| 1985/05/30 | 541 | 542 | 536 | 538 | 70,482 |
| 1985/05/29 | 536 | 558 | 536 | 541 | 64,440 |
| 1985/05/28 | 551 | 561 | 537 | 537 | 84,578 |
| 1985/05/27 | 557 | 563 | 547 | 556 | 126,867 |
| 1985/05/25 | 555 | 556 | 540 | 556 | 24,165 |
| 1985/05/24 | 532 | 556 | 532 | 539 | 41,282 |
| 1985/05/23 | 534 | 536 | 527 | 532 | 56,385 |
| 1985/05/22 | 533 | 536 | 531 | 531 | 83,571 |
| 1985/05/21 | 555 | 556 | 531 | 531 | 89,612 |
| 1985/05/20 | 545 | 556 | 545 | 556 | 39,268 |
| 1985/05/18 | 546 | 546 | 541 | 541 | 51,351 |
| 1985/05/17 | 565 | 566 | 536 | 564 | 53,365 |
| 1985/05/16 | 531 | 576 | 531 | 575 | 94,647 |
| 1985/05/15 | 537 | 539 | 526 | 534 | 68,468 |
| 1985/05/14 | 538 | 552 | 538 | 541 | 65,447 |
| 1985/05/13 | 551 | 567 | 541 | 541 | 65,447 |
| 1985/05/10 | 575 | 575 | 551 | 551 | 126,867 |
| 1985/05/09 | 537 | 576 | 536 | 566 | 139,956 |
| 1985/05/08 | 546 | 546 | 516 | 517 | 115,791 |
| 1985/05/07 | 541 | 556 | 541 | 544 | 125,860 |
| 1985/05/04 | 536 | 561 | 536 | 561 | 131,901 |
| 1985/05/02 | 556 | 570 | 536 | 542 | 272,865 |
| 1985/05/01 | 585 | 591 | 557 | 566 | 381,608 |
| 1985/04/30 | 611 | 626 | 596 | 596 | 305,085 |
| 1985/04/27 | 616 | 636 | 616 | 630 | 641,383 |
| 1985/04/26 | 606 | 645 | 601 | 601 | 1,677,463 |
| 1985/04/25 | 556 | 610 | 551 | 576 | 1,456,956 |
| 1985/04/24 | 564 | 564 | 546 | 546 | 312,133 |
| 1985/04/23 | 566 | 566 | 546 | 556 | 704,816 |
| 1985/04/22 | 586 | 598 | 568 | 576 | 1,126,699 |
| 1985/04/20 | 566 | 586 | 556 | 585 | 1,390,502 |
| 1985/04/19 | 516 | 571 | 497 | 571 | 463,165 |
| 1985/04/18 | 521 | 526 | 520 | 526 | 80,550 |
| 1985/04/17 | 482 | 487 | 482 | 482 | 16,110 |
| 1985/04/16 | 477 | 487 | 477 | 487 | 28,193 |
| 1985/04/15 | 477 | 477 | 477 | 477 | 5,034 |
| 1985/04/11 | 475 | 475 | 472 | 472 | 2,014 |
| 1985/04/10 | 472 | 477 | 472 | 472 | 19,131 |
| 1985/04/09 | 469 | 469 | 469 | 469 | 2,014 |
| 1985/04/08 | 478 | 478 | 472 | 472 | 4,028 |
| 1985/04/06 | 477 | 477 | 474 | 474 | 4,028 |
| 1985/04/05 | 469 | 477 | 469 | 477 | 12,083 |
| 1985/04/04 | 477 | 477 | 472 | 473 | 11,076 |
| 1985/04/03 | 476 | 477 | 472 | 472 | 5,034 |
| 1985/04/02 | 474 | 477 | 472 | 477 | 14,096 |
| 1985/04/01 | 470 | 477 | 469 | 477 | 6,041 |
| 1985/03/30 | 477 | 477 | 467 | 467 | 5,034 |
| 1985/03/29 | 477 | 477 | 477 | 477 | 7,048 |
| 1985/03/28 | 468 | 477 | 468 | 477 | 6,041 |
| 1985/03/27 | 477 | 477 | 477 | 477 | 7,048 |
| 1985/03/26 | 467 | 467 | 467 | 467 | 3,021 |
| 1985/03/25 | 466 | 466 | 464 | 466 | 29,200 |
| 1985/03/23 | 466 | 466 | 465 | 466 | 6,041 |
| 1985/03/22 | 466 | 466 | 465 | 466 | 6,041 |
| 1985/03/20 | 466 | 467 | 466 | 467 | 5,034 |
| 1985/03/18 | 465 | 477 | 465 | 465 | 13,089 |
| 1985/03/16 | 469 | 469 | 465 | 465 | 23,158 |
| 1985/03/15 | 482 | 483 | 477 | 481 | 14,096 |
| 1985/03/14 | 480 | 482 | 480 | 482 | 5,034 |
| 1985/03/13 | 481 | 481 | 480 | 480 | 5,034 |
| 1985/03/12 | 469 | 470 | 469 | 470 | 3,021 |
| 1985/03/11 | 467 | 468 | 467 | 468 | 10,069 |
| 1985/03/08 | 465 | 465 | 465 | 465 | 10,069 |
| 1985/03/07 | 477 | 477 | 477 | 477 | 9,062 |
| 1985/03/06 | 477 | 477 | 464 | 464 | 29,200 |
| 1985/03/05 | 476 | 476 | 472 | 476 | 12,083 |
| 1985/03/04 | 473 | 474 | 467 | 467 | 10,069 |
| 1985/03/02 | 477 | 477 | 474 | 474 | 17,117 |
| 1985/03/01 | 467 | 467 | 447 | 448 | 38,261 |
| 1985/02/28 | 480 | 480 | 467 | 467 | 36,248 |
| 1985/02/27 | 481 | 482 | 480 | 480 | 16,110 |
| 1985/02/26 | 481 | 487 | 480 | 481 | 37,255 |
| 1985/02/25 | 486 | 487 | 485 | 487 | 22,151 |
| 1985/02/23 | 487 | 487 | 487 | 487 | 2,014 |
| 1985/02/22 | 485 | 487 | 484 | 485 | 14,096 |
| 1985/02/21 | 483 | 483 | 483 | 483 | 5,034 |
| 1985/02/20 | 486 | 487 | 482 | 482 | 15,103 |
| 1985/02/19 | 485 | 487 | 485 | 486 | 13,089 |
| 1985/02/18 | 483 | 487 | 483 | 484 | 8,055 |
| 1985/02/16 | 482 | 486 | 482 | 482 | 22,151 |
| 1985/02/15 | 487 | 487 | 486 | 486 | 12,083 |
| 1985/02/14 | 483 | 484 | 482 | 484 | 5,034 |
| 1985/02/13 | 482 | 482 | 482 | 482 | 14,096 |
| 1985/02/12 | 487 | 487 | 482 | 487 | 18,124 |
| 1985/02/08 | 487 | 487 | 478 | 487 | 17,117 |
| 1985/02/07 | 487 | 487 | 487 | 487 | 28,193 |
| 1985/02/06 | 507 | 507 | 507 | 507 | 3,021 |
| 1985/02/05 | 507 | 507 | 507 | 507 | 12,083 |
| 1985/02/04 | 494 | 516 | 494 | 516 | 10,069 |
| 1985/02/02 | 490 | 490 | 490 | 490 | 5,034 |
| 1985/02/01 | 487 | 487 | 479 | 481 | 49,337 |
| 1985/01/31 | 487 | 487 | 487 | 487 | 16,110 |
| 1985/01/30 | 490 | 493 | 487 | 493 | 19,131 |
| 1985/01/29 | 497 | 497 | 492 | 493 | 9,062 |
| 1985/01/28 | 497 | 498 | 497 | 497 | 16,110 |
| 1985/01/25 | 508 | 508 | 497 | 497 | 124,853 |
| 1985/01/24 | 504 | 511 | 497 | 511 | 43,296 |
| 1985/01/23 | 507 | 508 | 507 | 508 | 11,076 |
| 1985/01/22 | 510 | 510 | 510 | 510 | 7,048 |
| 1985/01/21 | 507 | 510 | 507 | 510 | 7,048 |
| 1985/01/19 | 507 | 507 | 507 | 507 | 6,041 |
| 1985/01/18 | 510 | 510 | 502 | 504 | 10,069 |
| 1985/01/17 | 507 | 510 | 502 | 502 | 8,055 |
| 1985/01/16 | 507 | 507 | 507 | 507 | 8,055 |
| 1985/01/14 | 508 | 508 | 507 | 507 | 9,062 |
| 1985/01/11 | 507 | 508 | 507 | 508 | 14,096 |
| 1985/01/10 | 502 | 502 | 502 | 502 | 5,034 |
| 1985/01/09 | 502 | 510 | 502 | 510 | 5,034 |
| 1985/01/08 | 502 | 502 | 497 | 497 | 5,034 |
| 1985/01/07 | 511 | 511 | 507 | 507 | 3,021 |
| 1985/01/05 | 511 | 511 | 508 | 508 | 52,358 |
| 1985/01/04 | 510 | 510 | 508 | 508 | 2,014 |