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 |
|---|---|---|---|---|---|
| 1996/12/30 | 442 | 447 | 442 | 447 | 12,083 |
| 1996/12/27 | 422 | 447 | 422 | 447 | 29,200 |
| 1996/12/26 | 418 | 432 | 413 | 427 | 61,420 |
| 1996/12/25 | 428 | 428 | 413 | 413 | 117,805 |
| 1996/12/24 | 451 | 451 | 433 | 433 | 39,268 |
| 1996/12/20 | 437 | 456 | 437 | 456 | 73,502 |
| 1996/12/19 | 452 | 457 | 433 | 447 | 86,592 |
| 1996/12/18 | 462 | 477 | 457 | 457 | 84,578 |
| 1996/12/17 | 481 | 481 | 467 | 467 | 69,475 |
| 1996/12/16 | 493 | 493 | 483 | 486 | 31,213 |
| 1996/12/13 | 492 | 492 | 488 | 488 | 53,365 |
| 1996/12/12 | 493 | 497 | 491 | 494 | 27,186 |
| 1996/12/11 | 506 | 506 | 492 | 497 | 28,193 |
| 1996/12/10 | 494 | 507 | 492 | 507 | 26,179 |
| 1996/12/09 | 497 | 497 | 492 | 492 | 40,275 |
| 1996/12/06 | 503 | 508 | 498 | 502 | 39,268 |
| 1996/12/05 | 497 | 511 | 492 | 511 | 44,303 |
| 1996/12/04 | 501 | 501 | 493 | 494 | 50,344 |
| 1996/12/03 | 505 | 505 | 503 | 503 | 19,131 |
| 1996/12/02 | 508 | 511 | 505 | 505 | 21,144 |
| 1996/11/29 | 511 | 511 | 508 | 508 | 55,378 |
| 1996/11/28 | 516 | 516 | 512 | 512 | 52,358 |
| 1996/11/27 | 526 | 526 | 517 | 521 | 26,179 |
| 1996/11/26 | 511 | 522 | 511 | 522 | 44,303 |
| 1996/11/25 | 512 | 516 | 511 | 511 | 20,138 |
| 1996/11/22 | 510 | 512 | 509 | 512 | 30,206 |
| 1996/11/21 | 511 | 516 | 511 | 511 | 64,440 |
| 1996/11/20 | 520 | 520 | 516 | 516 | 35,241 |
| 1996/11/19 | 536 | 537 | 523 | 523 | 20,138 |
| 1996/11/18 | 527 | 536 | 526 | 536 | 22,151 |
| 1996/11/15 | 520 | 526 | 519 | 526 | 96,661 |
| 1996/11/14 | 523 | 526 | 523 | 524 | 30,206 |
| 1996/11/13 | 523 | 523 | 523 | 523 | 3,021 |
| 1996/11/12 | 519 | 531 | 519 | 523 | 29,200 |
| 1996/11/11 | 523 | 526 | 517 | 519 | 59,406 |
| 1996/11/08 | 545 | 545 | 532 | 532 | 55,378 |
| 1996/11/07 | 526 | 556 | 526 | 543 | 145,998 |
| 1996/11/06 | 517 | 524 | 516 | 518 | 24,165 |
| 1996/11/05 | 525 | 525 | 518 | 519 | 11,076 |
| 1996/11/01 | 535 | 540 | 518 | 521 | 39,268 |
| 1996/10/31 | 514 | 526 | 511 | 526 | 78,537 |
| 1996/10/30 | 516 | 516 | 514 | 516 | 15,103 |
| 1996/10/29 | 516 | 516 | 512 | 512 | 22,151 |
| 1996/10/28 | 512 | 516 | 512 | 516 | 5,034 |
| 1996/10/25 | 516 | 516 | 513 | 513 | 34,234 |
| 1996/10/24 | 517 | 528 | 517 | 518 | 31,213 |
| 1996/10/23 | 519 | 519 | 516 | 517 | 17,117 |
| 1996/10/22 | 526 | 526 | 519 | 519 | 20,138 |
| 1996/10/21 | 539 | 539 | 530 | 531 | 21,144 |
| 1996/10/18 | 536 | 541 | 532 | 539 | 31,213 |
| 1996/10/17 | 527 | 536 | 525 | 530 | 18,124 |
| 1996/10/16 | 520 | 536 | 518 | 536 | 41,282 |
| 1996/10/15 | 521 | 521 | 515 | 521 | 45,310 |
| 1996/10/14 | 521 | 521 | 516 | 517 | 21,144 |
| 1996/10/11 | 517 | 522 | 515 | 517 | 62,427 |
| 1996/10/09 | 517 | 521 | 517 | 517 | 24,165 |
| 1996/10/08 | 533 | 533 | 523 | 523 | 26,179 |
| 1996/10/07 | 534 | 535 | 534 | 534 | 28,193 |
| 1996/10/04 | 536 | 536 | 531 | 534 | 23,158 |
| 1996/10/03 | 557 | 557 | 537 | 537 | 26,179 |
| 1996/10/02 | 571 | 576 | 547 | 547 | 40,275 |
| 1996/10/01 | 576 | 604 | 551 | 561 | 154,053 |
| 1996/09/30 | 536 | 576 | 531 | 576 | 120,826 |
| 1996/09/27 | 521 | 536 | 516 | 536 | 21,144 |
| 1996/09/26 | 521 | 526 | 513 | 526 | 25,172 |
| 1996/09/25 | 522 | 526 | 516 | 517 | 28,193 |
| 1996/09/24 | 526 | 526 | 523 | 523 | 20,138 |
| 1996/09/20 | 536 | 536 | 527 | 527 | 16,110 |
| 1996/09/19 | 539 | 539 | 533 | 533 | 13,089 |
| 1996/09/18 | 531 | 536 | 530 | 536 | 8,055 |
| 1996/09/17 | 534 | 534 | 525 | 534 | 30,206 |
| 1996/09/13 | 531 | 531 | 523 | 524 | 16,110 |
| 1996/09/12 | 536 | 536 | 529 | 531 | 18,124 |
| 1996/09/11 | 528 | 536 | 524 | 536 | 15,103 |
| 1996/09/10 | 536 | 536 | 523 | 523 | 13,089 |
| 1996/09/09 | 527 | 527 | 526 | 526 | 9,062 |
| 1996/09/06 | 525 | 526 | 522 | 523 | 15,103 |
| 1996/09/05 | 526 | 536 | 526 | 530 | 26,179 |
| 1996/09/04 | 524 | 524 | 520 | 524 | 30,206 |
| 1996/09/03 | 539 | 539 | 529 | 529 | 5,034 |
| 1996/09/02 | 534 | 544 | 529 | 529 | 10,069 |
| 1996/08/30 | 528 | 536 | 525 | 534 | 29,200 |
| 1996/08/29 | 528 | 538 | 528 | 528 | 15,103 |
| 1996/08/28 | 541 | 546 | 535 | 535 | 29,200 |
| 1996/08/27 | 552 | 552 | 538 | 546 | 29,200 |
| 1996/08/26 | 555 | 556 | 552 | 552 | 17,117 |
| 1996/08/23 | 558 | 558 | 554 | 555 | 14,096 |
| 1996/08/22 | 572 | 572 | 551 | 553 | 22,151 |
| 1996/08/21 | 562 | 576 | 562 | 576 | 20,138 |
| 1996/08/20 | 580 | 580 | 556 | 561 | 8,055 |
| 1996/08/19 | 562 | 572 | 556 | 570 | 12,083 |
| 1996/08/16 | 567 | 567 | 547 | 552 | 22,151 |
| 1996/08/15 | 537 | 547 | 537 | 547 | 10,069 |
| 1996/08/14 | 507 | 535 | 507 | 527 | 76,523 |
| 1996/08/13 | 508 | 516 | 507 | 516 | 26,179 |
| 1996/08/12 | 521 | 521 | 507 | 507 | 60,413 |
| 1996/08/09 | 527 | 536 | 526 | 536 | 24,165 |
| 1996/08/08 | 530 | 531 | 526 | 526 | 49,337 |
| 1996/08/07 | 543 | 544 | 526 | 526 | 57,392 |
| 1996/08/06 | 551 | 551 | 546 | 546 | 42,289 |
| 1996/08/05 | 552 | 564 | 551 | 560 | 29,200 |
| 1996/08/02 | 560 | 565 | 551 | 551 | 30,206 |
| 1996/08/01 | 547 | 551 | 536 | 550 | 53,365 |
| 1996/07/31 | 547 | 556 | 546 | 546 | 63,433 |
| 1996/07/30 | 547 | 551 | 546 | 546 | 53,365 |
| 1996/07/29 | 586 | 587 | 577 | 577 | 34,234 |
| 1996/07/26 | 596 | 596 | 586 | 586 | 31,213 |
| 1996/07/25 | 586 | 588 | 576 | 586 | 72,495 |
| 1996/07/24 | 597 | 598 | 587 | 587 | 60,413 |
| 1996/07/23 | 602 | 604 | 597 | 597 | 63,433 |
| 1996/07/22 | 609 | 610 | 606 | 606 | 37,255 |
| 1996/07/19 | 615 | 615 | 608 | 608 | 36,248 |
| 1996/07/18 | 611 | 613 | 608 | 608 | 34,234 |
| 1996/07/17 | 611 | 614 | 609 | 609 | 46,317 |
| 1996/07/16 | 607 | 615 | 607 | 611 | 40,275 |
| 1996/07/15 | 616 | 621 | 611 | 616 | 29,200 |
| 1996/07/12 | 610 | 616 | 607 | 611 | 45,310 |
| 1996/07/11 | 615 | 621 | 611 | 616 | 42,289 |
| 1996/07/10 | 621 | 621 | 611 | 611 | 103,709 |
| 1996/07/09 | 606 | 611 | 606 | 611 | 101,695 |
| 1996/07/08 | 608 | 612 | 608 | 608 | 51,351 |
| 1996/07/05 | 626 | 626 | 618 | 624 | 39,268 |
| 1996/07/04 | 627 | 635 | 627 | 627 | 33,227 |
| 1996/07/03 | 628 | 635 | 628 | 631 | 25,172 |
| 1996/07/02 | 636 | 637 | 626 | 631 | 37,255 |
| 1996/07/01 | 635 | 641 | 631 | 631 | 20,138 |
| 1996/06/28 | 634 | 638 | 618 | 635 | 90,619 |
| 1996/06/27 | 629 | 643 | 626 | 627 | 118,812 |
| 1996/06/26 | 606 | 639 | 606 | 639 | 151,032 |
| 1996/06/25 | 605 | 611 | 603 | 604 | 197,349 |
| 1996/06/24 | 611 | 611 | 604 | 605 | 63,433 |
| 1996/06/21 | 609 | 611 | 604 | 604 | 123,846 |
| 1996/06/20 | 607 | 623 | 606 | 611 | 64,440 |
| 1996/06/19 | 606 | 611 | 605 | 611 | 83,571 |
| 1996/06/18 | 611 | 612 | 603 | 603 | 132,908 |
| 1996/06/17 | 636 | 636 | 621 | 621 | 67,461 |
| 1996/06/14 | 616 | 626 | 611 | 626 | 70,482 |
| 1996/06/13 | 636 | 636 | 612 | 616 | 59,406 |
| 1996/06/12 | 601 | 626 | 598 | 626 | 93,640 |
| 1996/06/11 | 604 | 606 | 598 | 605 | 100,688 |
| 1996/06/10 | 598 | 620 | 598 | 603 | 85,585 |
| 1996/06/07 | 622 | 622 | 596 | 597 | 163,115 |
| 1996/06/06 | 646 | 646 | 627 | 627 | 34,234 |
| 1996/06/05 | 651 | 654 | 641 | 641 | 24,165 |
| 1996/06/04 | 637 | 651 | 636 | 651 | 48,330 |
| 1996/06/03 | 657 | 660 | 633 | 636 | 79,544 |
| 1996/05/31 | 655 | 670 | 655 | 656 | 41,282 |
| 1996/05/30 | 661 | 665 | 656 | 656 | 17,117 |
| 1996/05/29 | 655 | 664 | 653 | 657 | 22,151 |
| 1996/05/28 | 660 | 665 | 651 | 655 | 49,337 |
| 1996/05/27 | 675 | 675 | 655 | 660 | 37,255 |
| 1996/05/24 | 675 | 685 | 675 | 675 | 59,406 |
| 1996/05/23 | 700 | 700 | 675 | 675 | 44,303 |
| 1996/05/22 | 716 | 716 | 690 | 697 | 71,489 |
| 1996/05/21 | 725 | 729 | 715 | 716 | 221,514 |
| 1996/05/20 | 730 | 735 | 703 | 711 | 159,087 |
| 1996/05/17 | 694 | 752 | 694 | 721 | 646,417 |
| 1996/05/16 | 654 | 675 | 654 | 674 | 91,626 |
| 1996/05/15 | 649 | 665 | 649 | 652 | 58,399 |
| 1996/05/14 | 665 | 666 | 646 | 647 | 43,296 |
| 1996/05/13 | 651 | 665 | 646 | 665 | 82,564 |
| 1996/05/10 | 660 | 670 | 656 | 670 | 61,420 |
| 1996/05/09 | 673 | 673 | 660 | 661 | 33,227 |
| 1996/05/08 | 661 | 674 | 651 | 674 | 51,351 |
| 1996/05/07 | 670 | 670 | 651 | 652 | 46,317 |
| 1996/05/02 | 660 | 670 | 660 | 660 | 61,420 |
| 1996/05/01 | 660 | 665 | 660 | 660 | 37,255 |
| 1996/04/30 | 663 | 670 | 655 | 670 | 45,310 |
| 1996/04/26 | 685 | 685 | 666 | 672 | 40,275 |
| 1996/04/25 | 669 | 670 | 663 | 665 | 63,433 |
| 1996/04/24 | 668 | 675 | 668 | 669 | 37,255 |
| 1996/04/23 | 670 | 680 | 662 | 663 | 45,310 |
| 1996/04/22 | 665 | 677 | 660 | 660 | 64,440 |
| 1996/04/19 | 661 | 663 | 657 | 657 | 27,186 |
| 1996/04/18 | 656 | 665 | 656 | 661 | 20,138 |
| 1996/04/17 | 670 | 675 | 660 | 665 | 25,172 |
| 1996/04/16 | 683 | 686 | 670 | 670 | 61,420 |
| 1996/04/15 | 690 | 692 | 680 | 680 | 65,447 |
| 1996/04/12 | 669 | 684 | 660 | 660 | 59,406 |
| 1996/04/11 | 675 | 675 | 655 | 665 | 60,413 |
| 1996/04/10 | 694 | 694 | 655 | 665 | 65,447 |
| 1996/04/09 | 665 | 687 | 655 | 687 | 47,323 |
| 1996/04/08 | 663 | 670 | 663 | 665 | 45,310 |
| 1996/04/05 | 664 | 674 | 664 | 665 | 40,275 |
| 1996/04/04 | 666 | 674 | 661 | 674 | 39,268 |
| 1996/04/03 | 693 | 695 | 675 | 676 | 155,060 |
| 1996/04/02 | 655 | 685 | 655 | 684 | 173,183 |
| 1996/04/01 | 636 | 646 | 631 | 641 | 107,736 |
| 1996/03/29 | 636 | 644 | 636 | 637 | 46,317 |
| 1996/03/28 | 645 | 646 | 636 | 636 | 29,200 |
| 1996/03/27 | 626 | 646 | 626 | 646 | 33,227 |
| 1996/03/26 | 617 | 621 | 608 | 616 | 77,530 |
| 1996/03/25 | 626 | 634 | 616 | 616 | 15,103 |
| 1996/03/22 | 618 | 618 | 611 | 611 | 31,213 |
| 1996/03/21 | 618 | 618 | 606 | 608 | 244,672 |
| 1996/03/19 | 609 | 611 | 608 | 608 | 37,255 |
| 1996/03/18 | 609 | 620 | 607 | 607 | 24,165 |
| 1996/03/15 | 611 | 612 | 606 | 611 | 31,213 |
| 1996/03/14 | 612 | 621 | 601 | 601 | 39,268 |
| 1996/03/13 | 617 | 621 | 601 | 602 | 60,413 |
| 1996/03/12 | 615 | 626 | 612 | 625 | 40,275 |
| 1996/03/11 | 606 | 615 | 601 | 602 | 37,255 |
| 1996/03/08 | 626 | 626 | 616 | 626 | 39,268 |
| 1996/03/07 | 626 | 626 | 617 | 621 | 20,138 |
| 1996/03/06 | 637 | 642 | 626 | 626 | 35,241 |
| 1996/03/05 | 646 | 646 | 626 | 628 | 37,255 |
| 1996/03/04 | 656 | 675 | 637 | 646 | 279,913 |
| 1996/03/01 | 596 | 660 | 596 | 656 | 382,615 |
| 1996/02/29 | 606 | 616 | 596 | 601 | 59,406 |
| 1996/02/28 | 621 | 621 | 606 | 607 | 65,447 |
| 1996/02/27 | 628 | 630 | 621 | 621 | 53,365 |
| 1996/02/26 | 621 | 626 | 616 | 626 | 20,138 |
| 1996/02/23 | 618 | 626 | 616 | 626 | 52,358 |
| 1996/02/22 | 617 | 621 | 612 | 618 | 50,344 |
| 1996/02/21 | 626 | 626 | 616 | 616 | 57,392 |
| 1996/02/20 | 621 | 636 | 616 | 626 | 40,275 |
| 1996/02/19 | 639 | 641 | 616 | 616 | 81,557 |
| 1996/02/16 | 651 | 653 | 606 | 636 | 124,853 |
| 1996/02/15 | 695 | 695 | 670 | 670 | 62,427 |
| 1996/02/14 | 687 | 694 | 677 | 686 | 87,599 |
| 1996/02/13 | 690 | 692 | 677 | 677 | 86,592 |
| 1996/02/09 | 692 | 710 | 692 | 710 | 44,303 |
| 1996/02/08 | 704 | 704 | 686 | 691 | 103,709 |
| 1996/02/07 | 701 | 704 | 695 | 696 | 54,372 |
| 1996/02/06 | 714 | 714 | 700 | 700 | 89,612 |
| 1996/02/05 | 718 | 718 | 710 | 713 | 53,365 |
| 1996/02/02 | 716 | 717 | 708 | 708 | 69,475 |
| 1996/02/01 | 733 | 733 | 716 | 716 | 50,344 |
| 1996/01/31 | 716 | 733 | 715 | 726 | 85,585 |
| 1996/01/30 | 709 | 715 | 705 | 710 | 62,427 |
| 1996/01/29 | 722 | 725 | 700 | 715 | 106,729 |
| 1996/01/26 | 745 | 745 | 721 | 721 | 35,241 |
| 1996/01/25 | 739 | 755 | 735 | 745 | 66,454 |
| 1996/01/24 | 756 | 760 | 737 | 737 | 91,626 |
| 1996/01/23 | 724 | 760 | 720 | 746 | 116,798 |
| 1996/01/22 | 725 | 725 | 705 | 717 | 100,688 |
| 1996/01/19 | 705 | 725 | 679 | 705 | 205,404 |
| 1996/01/18 | 744 | 765 | 675 | 685 | 241,651 |
| 1996/01/17 | 786 | 803 | 755 | 764 | 233,596 |
| 1996/01/16 | 801 | 804 | 783 | 783 | 190,300 |
| 1996/01/12 | 800 | 800 | 782 | 782 | 159,087 |
| 1996/01/11 | 793 | 800 | 783 | 788 | 212,452 |
| 1996/01/10 | 821 | 821 | 790 | 790 | 386,642 |
| 1996/01/09 | 785 | 827 | 770 | 824 | 422,890 |
| 1996/01/08 | 785 | 785 | 765 | 765 | 264,810 |
| 1996/01/05 | 800 | 800 | 775 | 777 | 186,273 |
| 1996/01/04 | 799 | 799 | 785 | 797 | 119,819 |