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 |
|---|---|---|---|---|---|
| 1990/12/27 | 1,291 | 1,311 | 1,291 | 1,311 | 6,041 |
| 1990/12/20 | 1,361 | 1,381 | 1,351 | 1,381 | 5,034 |
| 1990/12/19 | 1,390 | 1,390 | 1,381 | 1,381 | 18,124 |
| 1990/12/18 | 1,390 | 1,410 | 1,390 | 1,390 | 13,089 |
| 1990/12/17 | 1,410 | 1,410 | 1,390 | 1,390 | 16,110 |
| 1990/12/14 | 1,390 | 1,390 | 1,390 | 1,390 | 12,083 |
| 1990/12/13 | 1,390 | 1,390 | 1,390 | 1,390 | 9,062 |
| 1990/12/12 | 1,420 | 1,420 | 1,390 | 1,390 | 14,096 |
| 1990/12/11 | 1,430 | 1,430 | 1,410 | 1,420 | 11,076 |
| 1990/12/10 | 1,480 | 1,480 | 1,480 | 1,480 | 2,014 |
| 1990/12/07 | 1,400 | 1,460 | 1,400 | 1,460 | 20,138 |
| 1990/12/06 | 1,291 | 1,440 | 1,291 | 1,440 | 124,853 |
| 1990/12/04 | 1,371 | 1,371 | 1,371 | 1,371 | 5,034 |
| 1990/12/03 | 1,381 | 1,390 | 1,371 | 1,381 | 169,156 |
| 1990/11/30 | 1,311 | 1,381 | 1,311 | 1,381 | 43,296 |
| 1990/11/29 | 1,430 | 1,460 | 1,390 | 1,390 | 202,383 |
| 1990/11/28 | 1,410 | 1,490 | 1,390 | 1,450 | 287,968 |
| 1990/11/27 | 1,390 | 1,390 | 1,351 | 1,390 | 19,131 |
| 1990/11/26 | 1,430 | 1,470 | 1,410 | 1,410 | 160,094 |
| 1990/11/22 | 1,410 | 1,470 | 1,410 | 1,420 | 160,094 |
| 1990/11/21 | 1,400 | 1,420 | 1,400 | 1,410 | 11,076 |
| 1990/11/20 | 1,420 | 1,460 | 1,420 | 1,460 | 7,048 |
| 1990/11/19 | 1,430 | 1,480 | 1,400 | 1,480 | 18,124 |
| 1990/11/16 | 1,470 | 1,480 | 1,420 | 1,460 | 13,089 |
| 1990/11/15 | 1,529 | 1,529 | 1,529 | 1,529 | 4,028 |
| 1990/11/14 | 1,470 | 1,520 | 1,430 | 1,520 | 21,144 |
| 1990/11/13 | 1,500 | 1,500 | 1,490 | 1,490 | 7,048 |
| 1990/11/09 | 1,470 | 1,470 | 1,470 | 1,470 | 5,034 |
| 1990/11/08 | 1,480 | 1,500 | 1,480 | 1,500 | 3,021 |
| 1990/11/07 | 1,470 | 1,510 | 1,470 | 1,510 | 6,041 |
| 1990/11/06 | 1,559 | 1,559 | 1,470 | 1,549 | 13,089 |
| 1990/11/05 | 1,510 | 1,569 | 1,490 | 1,569 | 17,117 |
| 1990/11/02 | 1,599 | 1,599 | 1,569 | 1,569 | 5,034 |
| 1990/10/31 | 1,559 | 1,609 | 1,539 | 1,609 | 63,433 |
| 1990/10/29 | 1,589 | 1,589 | 1,549 | 1,589 | 4,028 |
| 1990/10/26 | 1,579 | 1,639 | 1,579 | 1,609 | 47,323 |
| 1990/10/24 | 1,500 | 1,589 | 1,500 | 1,589 | 32,220 |
| 1990/10/23 | 1,559 | 1,559 | 1,559 | 1,559 | 15,103 |
| 1990/10/22 | 1,480 | 1,559 | 1,480 | 1,549 | 14,096 |
| 1990/10/19 | 1,589 | 1,589 | 1,510 | 1,510 | 22,151 |
| 1990/10/18 | 1,500 | 1,589 | 1,500 | 1,589 | 27,186 |
| 1990/10/17 | 1,549 | 1,549 | 1,549 | 1,549 | 5,034 |
| 1990/10/16 | 1,520 | 1,579 | 1,520 | 1,579 | 28,193 |
| 1990/10/15 | 1,619 | 1,619 | 1,609 | 1,619 | 20,138 |
| 1990/10/12 | 1,619 | 1,629 | 1,619 | 1,619 | 63,433 |
| 1990/10/11 | 1,619 | 1,649 | 1,609 | 1,649 | 33,227 |
| 1990/10/09 | 1,678 | 1,728 | 1,619 | 1,708 | 86,592 |
| 1990/10/08 | 1,589 | 1,688 | 1,559 | 1,688 | 65,447 |
| 1990/10/05 | 1,440 | 1,599 | 1,440 | 1,599 | 154,053 |
| 1990/10/04 | 1,460 | 1,490 | 1,460 | 1,460 | 130,894 |
| 1990/10/03 | 1,361 | 1,510 | 1,361 | 1,510 | 44,303 |
| 1990/10/02 | 1,480 | 1,480 | 1,420 | 1,420 | 9,062 |
| 1990/09/28 | 1,529 | 1,549 | 1,520 | 1,539 | 121,833 |
| 1990/09/27 | 1,480 | 1,589 | 1,480 | 1,589 | 250,713 |
| 1990/09/26 | 1,480 | 1,520 | 1,440 | 1,510 | 52,358 |
| 1990/09/25 | 1,410 | 1,539 | 1,390 | 1,539 | 42,289 |
| 1990/09/21 | 1,440 | 1,440 | 1,390 | 1,440 | 18,124 |
| 1990/09/20 | 1,490 | 1,490 | 1,480 | 1,480 | 8,055 |
| 1990/09/19 | 1,510 | 1,510 | 1,480 | 1,490 | 18,124 |
| 1990/09/18 | 1,470 | 1,539 | 1,430 | 1,539 | 27,186 |
| 1990/09/17 | 1,539 | 1,539 | 1,500 | 1,500 | 23,158 |
| 1990/09/14 | 1,539 | 1,569 | 1,500 | 1,569 | 84,578 |
| 1990/09/13 | 1,529 | 1,539 | 1,490 | 1,539 | 47,323 |
| 1990/09/12 | 1,420 | 1,549 | 1,351 | 1,539 | 360,463 |
| 1990/09/11 | 1,390 | 1,420 | 1,371 | 1,420 | 28,193 |
| 1990/09/10 | 1,321 | 1,321 | 1,271 | 1,311 | 91,626 |
| 1990/09/07 | 1,381 | 1,381 | 1,291 | 1,311 | 40,275 |
| 1990/09/06 | 1,390 | 1,390 | 1,361 | 1,361 | 16,110 |
| 1990/09/05 | 1,460 | 1,490 | 1,450 | 1,490 | 47,323 |
| 1990/09/04 | 1,460 | 1,490 | 1,440 | 1,490 | 26,179 |
| 1990/09/03 | 1,510 | 1,510 | 1,420 | 1,510 | 32,220 |
| 1990/08/31 | 1,400 | 1,500 | 1,400 | 1,500 | 59,406 |
| 1990/08/30 | 1,430 | 1,430 | 1,361 | 1,390 | 11,076 |
| 1990/08/29 | 1,480 | 1,480 | 1,440 | 1,470 | 15,103 |
| 1990/08/28 | 1,549 | 1,549 | 1,450 | 1,460 | 84,578 |
| 1990/08/27 | 1,390 | 1,450 | 1,390 | 1,450 | 56,385 |
| 1990/08/24 | 1,390 | 1,410 | 1,331 | 1,371 | 32,220 |
| 1990/08/23 | 1,420 | 1,490 | 1,331 | 1,440 | 106,729 |
| 1990/08/22 | 1,520 | 1,520 | 1,410 | 1,490 | 38,261 |
| 1990/08/21 | 1,539 | 1,539 | 1,490 | 1,490 | 13,089 |
| 1990/08/20 | 1,450 | 1,569 | 1,450 | 1,569 | 18,124 |
| 1990/08/17 | 1,490 | 1,490 | 1,420 | 1,480 | 38,261 |
| 1990/08/16 | 1,529 | 1,539 | 1,480 | 1,520 | 11,076 |
| 1990/08/15 | 1,520 | 1,529 | 1,470 | 1,529 | 15,103 |
| 1990/08/14 | 1,470 | 1,470 | 1,470 | 1,470 | 6,041 |
| 1990/08/13 | 1,480 | 1,490 | 1,450 | 1,470 | 11,076 |
| 1990/08/10 | 1,539 | 1,539 | 1,460 | 1,470 | 37,255 |
| 1990/08/09 | 1,539 | 1,539 | 1,520 | 1,520 | 19,131 |
| 1990/08/08 | 1,579 | 1,579 | 1,559 | 1,579 | 19,131 |
| 1990/08/07 | 1,470 | 1,589 | 1,470 | 1,589 | 64,440 |
| 1990/08/06 | 1,639 | 1,639 | 1,510 | 1,589 | 28,193 |
| 1990/08/03 | 1,698 | 1,698 | 1,639 | 1,669 | 33,227 |
| 1990/08/02 | 1,688 | 1,718 | 1,669 | 1,669 | 38,261 |
| 1990/08/01 | 1,688 | 1,738 | 1,669 | 1,738 | 45,310 |
| 1990/07/31 | 1,688 | 1,708 | 1,649 | 1,688 | 89,612 |
| 1990/07/30 | 1,678 | 1,708 | 1,678 | 1,688 | 18,124 |
| 1990/07/27 | 1,688 | 1,688 | 1,669 | 1,688 | 16,110 |
| 1990/07/26 | 1,718 | 1,718 | 1,669 | 1,669 | 5,034 |
| 1990/07/25 | 1,718 | 1,728 | 1,688 | 1,718 | 14,096 |
| 1990/07/24 | 1,698 | 1,738 | 1,659 | 1,718 | 27,186 |
| 1990/07/23 | 1,688 | 1,738 | 1,688 | 1,738 | 15,103 |
| 1990/07/20 | 1,768 | 1,768 | 1,738 | 1,748 | 23,158 |
| 1990/07/19 | 1,798 | 1,837 | 1,788 | 1,837 | 176,204 |
| 1990/07/18 | 1,768 | 1,837 | 1,688 | 1,837 | 226,548 |
| 1990/07/17 | 1,698 | 1,798 | 1,698 | 1,748 | 183,252 |
| 1990/07/16 | 1,649 | 1,688 | 1,639 | 1,688 | 111,764 |
| 1990/07/13 | 1,698 | 1,698 | 1,649 | 1,669 | 59,406 |
| 1990/07/12 | 1,688 | 1,698 | 1,639 | 1,698 | 78,537 |
| 1990/07/11 | 1,698 | 1,728 | 1,649 | 1,688 | 94,647 |
| 1990/07/10 | 1,738 | 1,748 | 1,669 | 1,678 | 100,688 |
| 1990/07/09 | 1,778 | 1,778 | 1,728 | 1,738 | 36,248 |
| 1990/07/06 | 1,778 | 1,788 | 1,748 | 1,788 | 51,351 |
| 1990/07/05 | 1,808 | 1,827 | 1,768 | 1,788 | 45,310 |
| 1990/07/04 | 1,788 | 1,817 | 1,748 | 1,817 | 67,461 |
| 1990/07/03 | 1,788 | 1,788 | 1,758 | 1,758 | 48,330 |
| 1990/07/02 | 1,768 | 1,837 | 1,748 | 1,837 | 113,778 |
| 1990/06/29 | 1,857 | 1,857 | 1,778 | 1,778 | 130,894 |
| 1990/06/28 | 1,778 | 1,847 | 1,778 | 1,847 | 1,295,856 |
| 1990/06/27 | 1,659 | 1,748 | 1,639 | 1,748 | 72,495 |
| 1990/06/26 | 1,639 | 1,659 | 1,639 | 1,659 | 34,234 |
| 1990/06/25 | 1,678 | 1,678 | 1,649 | 1,649 | 18,124 |
| 1990/06/22 | 1,688 | 1,688 | 1,649 | 1,688 | 37,255 |
| 1990/06/21 | 1,669 | 1,688 | 1,639 | 1,688 | 34,234 |
| 1990/06/20 | 1,688 | 1,688 | 1,639 | 1,688 | 25,172 |
| 1990/06/19 | 1,688 | 1,688 | 1,649 | 1,688 | 36,248 |
| 1990/06/18 | 1,748 | 1,748 | 1,688 | 1,688 | 13,089 |
| 1990/06/15 | 1,688 | 1,768 | 1,688 | 1,708 | 106,729 |
| 1990/06/14 | 1,639 | 1,718 | 1,639 | 1,708 | 110,757 |
| 1990/06/13 | 1,708 | 1,738 | 1,669 | 1,669 | 79,544 |
| 1990/06/12 | 1,728 | 1,748 | 1,708 | 1,718 | 71,489 |
| 1990/06/11 | 1,738 | 1,748 | 1,688 | 1,748 | 208,424 |
| 1990/06/08 | 1,718 | 1,808 | 1,688 | 1,718 | 309,112 |
| 1990/06/07 | 1,728 | 1,728 | 1,688 | 1,708 | 128,881 |
| 1990/06/06 | 1,738 | 1,768 | 1,728 | 1,738 | 163,115 |
| 1990/06/05 | 1,708 | 1,768 | 1,708 | 1,748 | 235,610 |
| 1990/06/04 | 1,728 | 1,738 | 1,688 | 1,718 | 164,122 |
| 1990/06/01 | 1,708 | 1,738 | 1,589 | 1,738 | 1,392,516 |
| 1990/05/31 | 1,589 | 1,738 | 1,589 | 1,649 | 473,234 |
| 1990/05/30 | 1,520 | 1,589 | 1,520 | 1,589 | 217,486 |
| 1990/05/29 | 1,430 | 1,549 | 1,430 | 1,510 | 74,509 |
| 1990/05/28 | 1,361 | 1,460 | 1,341 | 1,460 | 72,495 |
| 1990/05/25 | 1,450 | 1,470 | 1,381 | 1,381 | 41,282 |
| 1990/05/24 | 1,450 | 1,470 | 1,420 | 1,470 | 29,200 |
| 1990/05/23 | 1,470 | 1,470 | 1,450 | 1,450 | 19,131 |
| 1990/05/22 | 1,490 | 1,490 | 1,470 | 1,490 | 6,041 |
| 1990/05/21 | 1,450 | 1,520 | 1,440 | 1,490 | 44,303 |
| 1990/05/18 | 1,460 | 1,490 | 1,460 | 1,470 | 25,172 |
| 1990/05/17 | 1,500 | 1,539 | 1,490 | 1,490 | 44,303 |
| 1990/05/16 | 1,490 | 1,539 | 1,490 | 1,529 | 57,392 |
| 1990/05/15 | 1,450 | 1,510 | 1,450 | 1,510 | 54,372 |
| 1990/05/14 | 1,470 | 1,480 | 1,450 | 1,470 | 21,144 |
| 1990/05/11 | 1,470 | 1,490 | 1,470 | 1,490 | 60,413 |
| 1990/05/10 | 1,480 | 1,510 | 1,480 | 1,500 | 59,406 |
| 1990/05/09 | 1,510 | 1,510 | 1,440 | 1,510 | 38,261 |
| 1990/05/08 | 1,520 | 1,539 | 1,500 | 1,539 | 28,193 |
| 1990/05/07 | 1,500 | 1,549 | 1,500 | 1,549 | 69,475 |
| 1990/05/02 | 1,559 | 1,579 | 1,510 | 1,510 | 29,200 |
| 1990/05/01 | 1,539 | 1,589 | 1,520 | 1,589 | 39,268 |
| 1990/04/27 | 1,569 | 1,589 | 1,510 | 1,569 | 179,225 |
| 1990/04/26 | 1,381 | 1,589 | 1,361 | 1,589 | 461,151 |
| 1990/04/25 | 1,390 | 1,420 | 1,390 | 1,400 | 22,151 |
| 1990/04/24 | 1,410 | 1,430 | 1,400 | 1,430 | 16,110 |
| 1990/04/23 | 1,430 | 1,430 | 1,430 | 1,430 | 4,028 |
| 1990/04/20 | 1,430 | 1,470 | 1,410 | 1,470 | 28,193 |
| 1990/04/19 | 1,430 | 1,470 | 1,390 | 1,450 | 137,943 |
| 1990/04/18 | 1,371 | 1,420 | 1,371 | 1,420 | 13,089 |
| 1990/04/17 | 1,390 | 1,390 | 1,390 | 1,390 | 2,014 |
| 1990/04/16 | 1,361 | 1,440 | 1,341 | 1,430 | 34,234 |
| 1990/04/13 | 1,371 | 1,390 | 1,351 | 1,381 | 52,358 |
| 1990/04/12 | 1,440 | 1,460 | 1,390 | 1,390 | 41,282 |
| 1990/04/11 | 1,410 | 1,460 | 1,390 | 1,460 | 66,454 |
| 1990/04/10 | 1,440 | 1,440 | 1,390 | 1,430 | 16,110 |
| 1990/04/09 | 1,440 | 1,460 | 1,430 | 1,460 | 62,427 |
| 1990/04/06 | 1,460 | 1,490 | 1,420 | 1,490 | 64,440 |
| 1990/04/05 | 1,381 | 1,490 | 1,371 | 1,490 | 188,287 |
| 1990/04/04 | 1,520 | 1,539 | 1,470 | 1,480 | 74,509 |
| 1990/04/03 | 1,450 | 1,549 | 1,450 | 1,539 | 271,858 |
| 1990/04/02 | 1,460 | 1,510 | 1,371 | 1,470 | 189,294 |
| 1990/03/30 | 1,470 | 1,510 | 1,460 | 1,490 | 512,502 |
| 1990/03/29 | 1,381 | 1,450 | 1,381 | 1,440 | 340,326 |
| 1990/03/28 | 1,341 | 1,390 | 1,341 | 1,390 | 105,722 |
| 1990/03/27 | 1,351 | 1,390 | 1,331 | 1,331 | 125,860 |
| 1990/03/26 | 1,351 | 1,371 | 1,331 | 1,371 | 82,564 |
| 1990/03/23 | 1,311 | 1,371 | 1,311 | 1,371 | 35,241 |
| 1990/03/22 | 1,281 | 1,390 | 1,232 | 1,390 | 386,642 |
| 1990/03/20 | 1,291 | 1,341 | 1,261 | 1,301 | 107,736 |
| 1990/03/19 | 1,381 | 1,390 | 1,301 | 1,341 | 47,323 |
| 1990/03/16 | 1,371 | 1,390 | 1,341 | 1,390 | 120,826 |
| 1990/03/15 | 1,351 | 1,390 | 1,351 | 1,390 | 65,447 |
| 1990/03/14 | 1,341 | 1,390 | 1,331 | 1,390 | 132,908 |
| 1990/03/13 | 1,281 | 1,410 | 1,251 | 1,410 | 206,411 |
| 1990/03/12 | 1,390 | 1,390 | 1,311 | 1,341 | 37,255 |
| 1990/03/09 | 1,361 | 1,450 | 1,361 | 1,390 | 514,516 |
| 1990/03/08 | 1,381 | 1,390 | 1,361 | 1,381 | 180,232 |
| 1990/03/07 | 1,420 | 1,420 | 1,321 | 1,420 | 1,120,658 |
| 1990/03/06 | 1,182 | 1,381 | 1,182 | 1,381 | 805,505 |
| 1990/03/05 | 1,192 | 1,192 | 1,152 | 1,182 | 28,193 |
| 1990/03/02 | 1,142 | 1,182 | 1,142 | 1,182 | 41,282 |
| 1990/03/01 | 1,092 | 1,142 | 1,092 | 1,102 | 15,103 |
| 1990/02/28 | 1,083 | 1,092 | 1,073 | 1,073 | 62,427 |
| 1990/02/27 | 1,073 | 1,092 | 1,053 | 1,083 | 37,255 |
| 1990/02/26 | 1,112 | 1,112 | 1,073 | 1,073 | 28,193 |
| 1990/02/23 | 1,122 | 1,142 | 1,122 | 1,122 | 19,131 |
| 1990/02/22 | 1,142 | 1,142 | 1,142 | 1,142 | 12,083 |
| 1990/02/21 | 1,182 | 1,182 | 1,142 | 1,142 | 20,138 |
| 1990/02/19 | 1,182 | 1,182 | 1,172 | 1,182 | 12,083 |
| 1990/02/16 | 1,172 | 1,192 | 1,172 | 1,172 | 10,069 |
| 1990/02/15 | 1,192 | 1,192 | 1,182 | 1,182 | 24,165 |
| 1990/02/14 | 1,192 | 1,192 | 1,192 | 1,192 | 4,028 |
| 1990/02/13 | 1,212 | 1,222 | 1,202 | 1,202 | 35,241 |
| 1990/02/09 | 1,232 | 1,241 | 1,212 | 1,212 | 58,399 |
| 1990/02/08 | 1,241 | 1,241 | 1,222 | 1,222 | 62,427 |
| 1990/02/07 | 1,241 | 1,261 | 1,212 | 1,241 | 92,633 |
| 1990/02/06 | 1,192 | 1,241 | 1,172 | 1,241 | 93,640 |
| 1990/02/05 | 1,132 | 1,192 | 1,132 | 1,192 | 44,303 |
| 1990/02/02 | 1,132 | 1,132 | 1,122 | 1,132 | 40,275 |
| 1990/02/01 | 1,122 | 1,132 | 1,122 | 1,122 | 28,193 |
| 1990/01/31 | 1,132 | 1,142 | 1,122 | 1,122 | 41,282 |
| 1990/01/30 | 1,132 | 1,132 | 1,132 | 1,132 | 3,021 |
| 1990/01/29 | 1,132 | 1,142 | 1,122 | 1,132 | 44,303 |
| 1990/01/26 | 1,142 | 1,142 | 1,142 | 1,142 | 5,034 |
| 1990/01/25 | 1,132 | 1,142 | 1,132 | 1,142 | 26,179 |
| 1990/01/24 | 1,132 | 1,142 | 1,132 | 1,142 | 15,103 |
| 1990/01/23 | 1,132 | 1,152 | 1,132 | 1,132 | 31,213 |
| 1990/01/22 | 1,122 | 1,142 | 1,112 | 1,122 | 28,193 |
| 1990/01/19 | 1,142 | 1,142 | 1,112 | 1,122 | 48,330 |
| 1990/01/18 | 1,152 | 1,162 | 1,122 | 1,142 | 62,427 |
| 1990/01/17 | 1,142 | 1,152 | 1,132 | 1,142 | 59,406 |
| 1990/01/16 | 1,172 | 1,182 | 1,142 | 1,142 | 70,482 |
| 1990/01/12 | 1,162 | 1,162 | 1,142 | 1,152 | 46,317 |
| 1990/01/11 | 1,152 | 1,152 | 1,122 | 1,142 | 43,296 |
| 1990/01/10 | 1,122 | 1,142 | 1,122 | 1,142 | 49,337 |
| 1990/01/09 | 1,162 | 1,162 | 1,142 | 1,142 | 25,172 |
| 1990/01/08 | 1,172 | 1,192 | 1,162 | 1,192 | 49,337 |
| 1990/01/05 | 1,202 | 1,202 | 1,162 | 1,172 | 28,193 |
| 1990/01/04 | 1,212 | 1,212 | 1,202 | 1,202 | 11,076 |