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 |
|---|---|---|---|---|---|
| 1991/12/27 | 680 | 681 | 680 | 681 | 4,028 |
| 1991/12/26 | 670 | 670 | 670 | 670 | 1,007 |
| 1991/12/25 | 669 | 669 | 669 | 669 | 3,021 |
| 1991/12/24 | 676 | 676 | 675 | 675 | 7,048 |
| 1991/12/19 | 685 | 685 | 675 | 675 | 6,041 |
| 1991/12/18 | 681 | 685 | 681 | 683 | 6,041 |
| 1991/12/17 | 730 | 730 | 695 | 695 | 38,261 |
| 1991/12/16 | 735 | 735 | 724 | 724 | 68,468 |
| 1991/12/13 | 685 | 705 | 685 | 705 | 7,048 |
| 1991/12/12 | 695 | 701 | 675 | 675 | 13,089 |
| 1991/12/11 | 705 | 715 | 695 | 695 | 29,200 |
| 1991/12/10 | 705 | 725 | 705 | 715 | 32,220 |
| 1991/12/09 | 675 | 705 | 665 | 695 | 39,268 |
| 1991/12/06 | 665 | 666 | 656 | 665 | 30,206 |
| 1991/12/05 | 655 | 655 | 647 | 655 | 22,151 |
| 1991/12/04 | 656 | 656 | 646 | 647 | 15,103 |
| 1991/12/03 | 655 | 656 | 650 | 656 | 8,055 |
| 1991/12/02 | 675 | 675 | 663 | 663 | 5,034 |
| 1991/11/29 | 675 | 675 | 675 | 675 | 7,048 |
| 1991/11/28 | 685 | 695 | 675 | 675 | 5,034 |
| 1991/11/27 | 715 | 715 | 675 | 675 | 7,048 |
| 1991/11/26 | 715 | 715 | 715 | 715 | 2,014 |
| 1991/11/25 | 720 | 735 | 715 | 715 | 8,055 |
| 1991/11/22 | 736 | 736 | 730 | 735 | 19,131 |
| 1991/11/21 | 744 | 745 | 736 | 736 | 10,069 |
| 1991/11/19 | 754 | 755 | 741 | 747 | 21,144 |
| 1991/11/18 | 752 | 753 | 736 | 753 | 10,069 |
| 1991/11/15 | 776 | 776 | 755 | 755 | 23,158 |
| 1991/11/14 | 765 | 766 | 765 | 766 | 3,021 |
| 1991/11/13 | 775 | 780 | 765 | 765 | 27,186 |
| 1991/11/12 | 785 | 795 | 780 | 780 | 9,062 |
| 1991/11/11 | 796 | 800 | 785 | 785 | 27,186 |
| 1991/11/08 | 775 | 775 | 775 | 775 | 21,144 |
| 1991/11/07 | 785 | 785 | 775 | 775 | 10,069 |
| 1991/11/06 | 795 | 795 | 785 | 785 | 15,103 |
| 1991/11/05 | 795 | 795 | 795 | 795 | 15,103 |
| 1991/11/01 | 804 | 814 | 795 | 795 | 13,089 |
| 1991/10/31 | 804 | 804 | 795 | 800 | 17,117 |
| 1991/10/30 | 830 | 842 | 829 | 829 | 18,124 |
| 1991/10/29 | 805 | 829 | 805 | 829 | 6,041 |
| 1991/10/28 | 776 | 776 | 776 | 776 | 4,028 |
| 1991/10/25 | 776 | 782 | 775 | 775 | 31,213 |
| 1991/10/24 | 775 | 785 | 775 | 775 | 34,234 |
| 1991/10/23 | 795 | 795 | 775 | 775 | 5,034 |
| 1991/10/21 | 805 | 805 | 794 | 794 | 19,131 |
| 1991/10/18 | 814 | 814 | 804 | 804 | 5,034 |
| 1991/10/17 | 814 | 823 | 804 | 823 | 9,062 |
| 1991/10/16 | 813 | 824 | 813 | 824 | 9,062 |
| 1991/10/15 | 842 | 842 | 842 | 842 | 7,048 |
| 1991/10/11 | 832 | 832 | 832 | 832 | 16,110 |
| 1991/10/09 | 813 | 813 | 812 | 812 | 3,021 |
| 1991/10/08 | 844 | 844 | 834 | 834 | 8,055 |
| 1991/10/07 | 865 | 865 | 854 | 861 | 16,110 |
| 1991/10/04 | 850 | 864 | 850 | 864 | 25,172 |
| 1991/10/02 | 775 | 788 | 775 | 788 | 42,289 |
| 1991/10/01 | 776 | 777 | 773 | 775 | 42,289 |
| 1991/09/30 | 785 | 785 | 775 | 775 | 14,096 |
| 1991/09/27 | 795 | 795 | 785 | 785 | 6,041 |
| 1991/09/26 | 820 | 820 | 795 | 795 | 9,062 |
| 1991/09/25 | 825 | 825 | 825 | 825 | 6,041 |
| 1991/09/24 | 869 | 869 | 845 | 864 | 16,110 |
| 1991/09/20 | 894 | 904 | 866 | 869 | 39,268 |
| 1991/09/19 | 850 | 874 | 850 | 864 | 65,447 |
| 1991/09/17 | 761 | 765 | 746 | 764 | 37,255 |
| 1991/09/13 | 795 | 795 | 758 | 758 | 23,158 |
| 1991/09/12 | 790 | 795 | 785 | 785 | 22,151 |
| 1991/09/11 | 804 | 804 | 786 | 786 | 11,076 |
| 1991/09/10 | 809 | 809 | 795 | 804 | 26,179 |
| 1991/09/09 | 794 | 800 | 789 | 795 | 22,151 |
| 1991/09/06 | 800 | 813 | 785 | 795 | 54,372 |
| 1991/09/05 | 813 | 814 | 804 | 804 | 14,096 |
| 1991/09/04 | 827 | 827 | 814 | 814 | 33,227 |
| 1991/09/03 | 849 | 849 | 824 | 824 | 32,220 |
| 1991/09/02 | 854 | 854 | 844 | 854 | 4,028 |
| 1991/08/30 | 829 | 844 | 812 | 844 | 17,117 |
| 1991/08/29 | 862 | 869 | 842 | 842 | 9,062 |
| 1991/08/28 | 862 | 862 | 862 | 862 | 7,048 |
| 1991/08/27 | 884 | 884 | 862 | 880 | 13,089 |
| 1991/08/26 | 924 | 924 | 884 | 884 | 11,076 |
| 1991/08/23 | 953 | 953 | 934 | 934 | 24,165 |
| 1991/08/22 | 944 | 953 | 944 | 944 | 40,275 |
| 1991/08/21 | 893 | 914 | 893 | 914 | 26,179 |
| 1991/08/19 | 963 | 963 | 944 | 944 | 12,083 |
| 1991/08/16 | 954 | 963 | 953 | 963 | 10,069 |
| 1991/08/15 | 973 | 973 | 963 | 963 | 9,062 |
| 1991/08/14 | 963 | 963 | 953 | 953 | 13,089 |
| 1991/08/13 | 973 | 983 | 953 | 953 | 11,076 |
| 1991/08/12 | 1,003 | 1,003 | 953 | 953 | 24,165 |
| 1991/08/09 | 1,023 | 1,023 | 1,023 | 1,023 | 4,028 |
| 1991/08/08 | 1,013 | 1,033 | 993 | 1,033 | 12,083 |
| 1991/08/07 | 1,013 | 1,023 | 1,013 | 1,023 | 12,083 |
| 1991/08/06 | 1,003 | 1,003 | 993 | 993 | 14,096 |
| 1991/08/05 | 1,043 | 1,043 | 1,013 | 1,023 | 29,200 |
| 1991/08/02 | 1,063 | 1,063 | 1,033 | 1,053 | 40,275 |
| 1991/08/01 | 1,063 | 1,073 | 1,053 | 1,063 | 29,200 |
| 1991/07/31 | 1,053 | 1,063 | 1,043 | 1,063 | 24,165 |
| 1991/07/30 | 1,053 | 1,053 | 1,023 | 1,033 | 14,096 |
| 1991/07/29 | 1,053 | 1,083 | 1,043 | 1,043 | 32,220 |
| 1991/07/26 | 1,053 | 1,063 | 1,043 | 1,063 | 25,172 |
| 1991/07/25 | 1,063 | 1,092 | 1,063 | 1,063 | 14,096 |
| 1991/07/24 | 1,083 | 1,083 | 1,053 | 1,053 | 10,069 |
| 1991/07/22 | 1,122 | 1,122 | 1,092 | 1,092 | 23,158 |
| 1991/07/19 | 1,102 | 1,112 | 1,102 | 1,102 | 13,089 |
| 1991/07/18 | 1,112 | 1,122 | 1,102 | 1,102 | 7,048 |
| 1991/07/17 | 1,102 | 1,142 | 1,092 | 1,142 | 32,220 |
| 1991/07/16 | 1,172 | 1,172 | 1,142 | 1,162 | 26,179 |
| 1991/07/15 | 1,132 | 1,132 | 1,112 | 1,122 | 33,227 |
| 1991/07/12 | 1,142 | 1,142 | 1,063 | 1,073 | 29,200 |
| 1991/07/11 | 1,172 | 1,192 | 1,142 | 1,142 | 26,179 |
| 1991/07/10 | 1,053 | 1,152 | 1,053 | 1,152 | 56,385 |
| 1991/07/09 | 1,033 | 1,043 | 982 | 1,033 | 60,413 |
| 1991/07/08 | 1,192 | 1,192 | 1,023 | 1,063 | 27,186 |
| 1991/07/05 | 1,182 | 1,202 | 1,152 | 1,192 | 29,200 |
| 1991/07/04 | 1,212 | 1,222 | 1,132 | 1,162 | 35,241 |
| 1991/07/03 | 1,261 | 1,291 | 1,241 | 1,241 | 10,069 |
| 1991/07/02 | 1,251 | 1,301 | 1,251 | 1,291 | 55,378 |
| 1991/07/01 | 1,212 | 1,241 | 1,182 | 1,232 | 88,606 |
| 1991/06/28 | 1,271 | 1,271 | 1,162 | 1,192 | 33,227 |
| 1991/06/27 | 1,291 | 1,291 | 1,291 | 1,291 | 12,083 |
| 1991/06/26 | 1,321 | 1,321 | 1,232 | 1,321 | 38,261 |
| 1991/06/25 | 1,301 | 1,321 | 1,281 | 1,321 | 25,172 |
| 1991/06/24 | 1,341 | 1,341 | 1,301 | 1,301 | 22,151 |
| 1991/06/21 | 1,371 | 1,371 | 1,291 | 1,341 | 39,268 |
| 1991/06/20 | 1,390 | 1,390 | 1,381 | 1,390 | 17,117 |
| 1991/06/19 | 1,390 | 1,410 | 1,390 | 1,410 | 2,014 |
| 1991/06/18 | 1,371 | 1,420 | 1,351 | 1,390 | 45,310 |
| 1991/06/17 | 1,400 | 1,400 | 1,371 | 1,371 | 18,124 |
| 1991/06/14 | 1,321 | 1,430 | 1,321 | 1,430 | 97,667 |
| 1991/06/13 | 1,291 | 1,361 | 1,271 | 1,321 | 71,489 |
| 1991/06/12 | 1,371 | 1,390 | 1,281 | 1,281 | 92,633 |
| 1991/06/11 | 1,390 | 1,390 | 1,390 | 1,390 | 15,103 |
| 1991/06/10 | 1,420 | 1,420 | 1,381 | 1,390 | 55,378 |
| 1991/06/07 | 1,311 | 1,410 | 1,271 | 1,410 | 44,303 |
| 1991/06/06 | 1,371 | 1,371 | 1,251 | 1,341 | 69,475 |
| 1991/06/05 | 1,400 | 1,420 | 1,351 | 1,371 | 59,406 |
| 1991/06/04 | 1,480 | 1,480 | 1,400 | 1,460 | 72,495 |
| 1991/06/03 | 1,510 | 1,510 | 1,510 | 1,510 | 3,021 |
| 1991/05/31 | 1,599 | 1,629 | 1,549 | 1,629 | 67,461 |
| 1991/05/30 | 1,698 | 1,698 | 1,569 | 1,579 | 79,544 |
| 1991/05/29 | 1,728 | 1,768 | 1,688 | 1,728 | 114,784 |
| 1991/05/28 | 1,510 | 1,708 | 1,510 | 1,708 | 71,489 |
| 1991/05/27 | 1,510 | 1,510 | 1,500 | 1,510 | 10,069 |
| 1991/05/24 | 1,510 | 1,510 | 1,470 | 1,510 | 37,255 |
| 1991/05/23 | 1,579 | 1,579 | 1,529 | 1,539 | 40,275 |
| 1991/05/22 | 1,619 | 1,619 | 1,579 | 1,609 | 16,110 |
| 1991/05/21 | 1,659 | 1,659 | 1,649 | 1,649 | 5,034 |
| 1991/05/20 | 1,688 | 1,688 | 1,688 | 1,688 | 5,034 |
| 1991/05/17 | 1,649 | 1,688 | 1,649 | 1,688 | 12,083 |
| 1991/05/15 | 1,738 | 1,738 | 1,728 | 1,728 | 55,378 |
| 1991/05/14 | 1,678 | 1,728 | 1,669 | 1,728 | 14,096 |
| 1991/05/13 | 1,649 | 1,688 | 1,649 | 1,688 | 18,124 |
| 1991/05/10 | 1,688 | 1,758 | 1,678 | 1,678 | 91,626 |
| 1991/05/09 | 1,688 | 1,738 | 1,688 | 1,688 | 58,399 |
| 1991/05/08 | 1,708 | 1,708 | 1,678 | 1,688 | 22,151 |
| 1991/05/07 | 1,748 | 1,768 | 1,708 | 1,718 | 164,122 |
| 1991/05/02 | 1,758 | 1,778 | 1,708 | 1,748 | 175,197 |
| 1991/05/01 | 1,669 | 1,788 | 1,639 | 1,778 | 121,833 |
| 1991/04/30 | 1,748 | 1,748 | 1,728 | 1,728 | 108,743 |
| 1991/04/26 | 1,738 | 1,748 | 1,698 | 1,748 | 56,385 |
| 1991/04/25 | 1,778 | 1,778 | 1,738 | 1,768 | 71,489 |
| 1991/04/24 | 1,788 | 1,798 | 1,748 | 1,748 | 179,225 |
| 1991/04/23 | 1,748 | 1,817 | 1,748 | 1,788 | 240,644 |
| 1991/04/22 | 1,788 | 1,788 | 1,738 | 1,768 | 69,475 |
| 1991/04/19 | 1,738 | 1,788 | 1,688 | 1,788 | 174,190 |
| 1991/04/18 | 1,788 | 1,788 | 1,728 | 1,768 | 93,640 |
| 1991/04/17 | 1,817 | 1,817 | 1,788 | 1,788 | 77,530 |
| 1991/04/16 | 1,847 | 1,867 | 1,788 | 1,788 | 84,578 |
| 1991/04/15 | 1,857 | 1,897 | 1,837 | 1,887 | 303,071 |
| 1991/04/12 | 1,688 | 1,877 | 1,688 | 1,857 | 257,761 |
| 1991/04/11 | 1,678 | 1,688 | 1,669 | 1,688 | 76,523 |
| 1991/04/10 | 1,678 | 1,688 | 1,659 | 1,688 | 104,716 |
| 1991/04/09 | 1,698 | 1,698 | 1,669 | 1,688 | 113,778 |
| 1991/04/08 | 1,678 | 1,688 | 1,669 | 1,688 | 81,557 |
| 1991/04/05 | 1,688 | 1,698 | 1,688 | 1,698 | 154,053 |
| 1991/04/04 | 1,688 | 1,698 | 1,688 | 1,698 | 84,578 |
| 1991/04/03 | 1,688 | 1,698 | 1,688 | 1,688 | 144,991 |
| 1991/04/02 | 1,688 | 1,718 | 1,688 | 1,688 | 152,039 |
| 1991/04/01 | 1,688 | 1,738 | 1,639 | 1,728 | 116,798 |
| 1991/03/29 | 1,748 | 1,758 | 1,708 | 1,708 | 110,757 |
| 1991/03/28 | 1,788 | 1,788 | 1,738 | 1,778 | 441,014 |
| 1991/03/27 | 1,817 | 1,817 | 1,758 | 1,788 | 70,482 |
| 1991/03/26 | 1,877 | 1,877 | 1,788 | 1,788 | 201,376 |
| 1991/03/25 | 1,817 | 1,887 | 1,768 | 1,857 | 240,644 |
| 1991/03/22 | 1,788 | 1,837 | 1,758 | 1,837 | 133,915 |
| 1991/03/20 | 1,788 | 1,827 | 1,738 | 1,808 | 213,459 |
| 1991/03/19 | 1,798 | 1,877 | 1,798 | 1,837 | 705,823 |
| 1991/03/18 | 1,649 | 1,778 | 1,649 | 1,778 | 853,835 |
| 1991/03/15 | 1,639 | 1,659 | 1,609 | 1,639 | 190,300 |
| 1991/03/14 | 1,549 | 1,639 | 1,549 | 1,609 | 159,087 |
| 1991/03/13 | 1,529 | 1,549 | 1,500 | 1,510 | 110,757 |
| 1991/03/12 | 1,410 | 1,500 | 1,410 | 1,500 | 73,502 |
| 1991/03/11 | 1,410 | 1,430 | 1,410 | 1,410 | 23,158 |
| 1991/03/08 | 1,440 | 1,460 | 1,390 | 1,430 | 125,860 |
| 1991/03/07 | 1,480 | 1,500 | 1,440 | 1,440 | 180,232 |
| 1991/03/06 | 1,341 | 1,390 | 1,341 | 1,390 | 86,592 |
| 1991/03/05 | 1,112 | 1,301 | 1,112 | 1,301 | 72,495 |
| 1991/03/04 | 1,152 | 1,152 | 1,122 | 1,132 | 13,089 |
| 1991/03/01 | 1,172 | 1,172 | 1,152 | 1,152 | 9,062 |
| 1991/02/28 | 1,162 | 1,162 | 1,152 | 1,152 | 5,034 |
| 1991/02/27 | 1,192 | 1,212 | 1,152 | 1,152 | 16,110 |
| 1991/02/26 | 1,232 | 1,241 | 1,212 | 1,212 | 18,124 |
| 1991/02/25 | 1,241 | 1,241 | 1,241 | 1,241 | 2,014 |
| 1991/02/22 | 1,222 | 1,241 | 1,222 | 1,241 | 10,069 |
| 1991/02/21 | 1,182 | 1,241 | 1,182 | 1,241 | 7,048 |
| 1991/02/19 | 1,251 | 1,271 | 1,241 | 1,241 | 8,055 |
| 1991/02/18 | 1,251 | 1,251 | 1,241 | 1,251 | 7,048 |
| 1991/02/15 | 1,261 | 1,271 | 1,261 | 1,271 | 17,117 |
| 1991/02/14 | 1,152 | 1,202 | 1,152 | 1,202 | 10,069 |
| 1991/02/13 | 1,162 | 1,162 | 1,112 | 1,142 | 6,041 |
| 1991/02/12 | 1,112 | 1,142 | 1,112 | 1,142 | 5,034 |
| 1991/02/08 | 1,063 | 1,092 | 1,063 | 1,092 | 7,048 |
| 1991/02/07 | 1,003 | 1,053 | 1,003 | 1,053 | 30,206 |
| 1991/02/06 | 993 | 993 | 985 | 985 | 2,014 |
| 1991/02/05 | 993 | 993 | 985 | 985 | 14,096 |
| 1991/02/04 | 989 | 990 | 988 | 990 | 13,089 |
| 1991/02/01 | 992 | 992 | 990 | 990 | 3,021 |
| 1991/01/31 | 992 | 993 | 992 | 993 | 3,021 |
| 1991/01/30 | 1,003 | 1,013 | 973 | 993 | 15,103 |
| 1991/01/29 | 973 | 1,013 | 973 | 1,013 | 9,062 |
| 1991/01/25 | 963 | 1,013 | 963 | 1,013 | 25,172 |
| 1991/01/23 | 1,053 | 1,053 | 1,053 | 1,053 | 3,021 |
| 1991/01/18 | 1,172 | 1,172 | 1,132 | 1,142 | 22,151 |
| 1991/01/17 | 1,152 | 1,152 | 1,152 | 1,152 | 1,007 |
| 1991/01/16 | 1,182 | 1,182 | 1,182 | 1,182 | 5,034 |
| 1991/01/14 | 1,182 | 1,182 | 1,132 | 1,182 | 11,076 |
| 1991/01/11 | 1,182 | 1,182 | 1,162 | 1,182 | 22,151 |
| 1991/01/10 | 1,241 | 1,241 | 1,241 | 1,241 | 4,028 |
| 1991/01/09 | 1,212 | 1,271 | 1,212 | 1,261 | 15,103 |
| 1991/01/08 | 1,202 | 1,202 | 1,122 | 1,202 | 53,365 |
| 1991/01/07 | 1,232 | 1,232 | 1,212 | 1,212 | 2,014 |
| 1991/01/04 | 1,271 | 1,301 | 1,271 | 1,291 | 23,158 |