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 |
|---|---|---|---|---|---|
| 1999/12/30 | 2,016 | 2,086 | 1,986 | 2,086 | 65,447 |
| 1999/12/29 | 2,086 | 2,086 | 2,036 | 2,041 | 112,771 |
| 1999/12/28 | 2,185 | 2,185 | 2,066 | 2,135 | 117,805 |
| 1999/12/27 | 2,264 | 2,279 | 2,135 | 2,175 | 94,647 |
| 1999/12/24 | 2,205 | 2,264 | 2,086 | 2,215 | 299,044 |
| 1999/12/22 | 2,056 | 2,086 | 2,006 | 2,086 | 342,339 |
| 1999/12/21 | 2,086 | 2,106 | 1,917 | 2,051 | 537,674 |
| 1999/12/20 | 2,215 | 2,254 | 2,096 | 2,115 | 360,463 |
| 1999/12/17 | 2,413 | 2,413 | 2,274 | 2,334 | 419,869 |
| 1999/12/16 | 2,513 | 2,602 | 2,185 | 2,364 | 1,531,466 |
| 1999/12/15 | 2,433 | 2,463 | 2,185 | 2,433 | 787,381 |
| 1999/12/14 | 2,384 | 2,463 | 2,374 | 2,423 | 344,353 |
| 1999/12/13 | 2,483 | 2,552 | 2,384 | 2,389 | 346,367 |
| 1999/12/10 | 2,543 | 2,572 | 2,433 | 2,453 | 240,644 |
| 1999/12/09 | 2,617 | 2,677 | 2,513 | 2,582 | 412,821 |
| 1999/12/08 | 2,538 | 2,716 | 2,538 | 2,582 | 1,638,195 |
| 1999/12/07 | 2,478 | 2,572 | 2,413 | 2,538 | 553,784 |
| 1999/12/06 | 2,533 | 2,547 | 2,483 | 2,488 | 695,755 |
| 1999/12/03 | 2,384 | 2,612 | 2,384 | 2,572 | 1,789,227 |
| 1999/12/02 | 2,185 | 2,344 | 2,145 | 2,329 | 987,750 |
| 1999/12/01 | 2,235 | 2,374 | 2,185 | 2,185 | 1,383,454 |
| 1999/11/30 | 2,135 | 2,304 | 2,046 | 2,235 | 1,446,888 |
| 1999/11/29 | 1,887 | 2,175 | 1,887 | 2,106 | 1,259,608 |
| 1999/11/26 | 1,847 | 1,937 | 1,847 | 1,932 | 283,940 |
| 1999/11/25 | 1,907 | 1,917 | 1,818 | 1,857 | 172,177 |
| 1999/11/24 | 1,837 | 1,897 | 1,817 | 1,887 | 317,167 |
| 1999/11/22 | 1,927 | 1,927 | 1,842 | 1,842 | 177,211 |
| 1999/11/19 | 1,917 | 1,917 | 1,867 | 1,867 | 217,486 |
| 1999/11/18 | 1,867 | 1,907 | 1,858 | 1,887 | 212,452 |
| 1999/11/17 | 1,888 | 1,947 | 1,845 | 1,867 | 237,624 |
| 1999/11/16 | 1,832 | 1,862 | 1,789 | 1,862 | 96,661 |
| 1999/11/15 | 1,938 | 1,938 | 1,862 | 1,862 | 283,940 |
| 1999/11/12 | 1,966 | 1,971 | 1,907 | 1,937 | 477,261 |
| 1999/11/11 | 1,986 | 2,006 | 1,887 | 1,897 | 1,131,734 |
| 1999/11/10 | 1,822 | 1,976 | 1,822 | 1,974 | 1,441,853 |
| 1999/11/09 | 1,837 | 1,866 | 1,837 | 1,851 | 339,319 |
| 1999/11/08 | 1,886 | 1,897 | 1,808 | 1,837 | 375,567 |
| 1999/11/05 | 1,788 | 1,880 | 1,778 | 1,877 | 1,747,945 |
| 1999/11/04 | 1,713 | 1,748 | 1,713 | 1,748 | 449,069 |
| 1999/11/02 | 1,669 | 1,698 | 1,659 | 1,698 | 262,796 |
| 1999/11/01 | 1,678 | 1,698 | 1,639 | 1,679 | 276,892 |
| 1999/10/29 | 1,688 | 1,708 | 1,669 | 1,678 | 422,890 |
| 1999/10/28 | 1,609 | 1,673 | 1,608 | 1,649 | 214,466 |
| 1999/10/27 | 1,614 | 1,634 | 1,589 | 1,609 | 208,424 |
| 1999/10/26 | 1,687 | 1,688 | 1,649 | 1,673 | 164,122 |
| 1999/10/25 | 1,677 | 1,698 | 1,645 | 1,688 | 339,319 |
| 1999/10/22 | 1,649 | 1,683 | 1,649 | 1,672 | 193,321 |
| 1999/10/21 | 1,698 | 1,768 | 1,639 | 1,678 | 319,181 |
| 1999/10/20 | 1,678 | 1,706 | 1,660 | 1,691 | 484,310 |
| 1999/10/19 | 1,470 | 1,619 | 1,470 | 1,554 | 528,612 |
| 1999/10/18 | 1,502 | 1,589 | 1,442 | 1,445 | 537,674 |
| 1999/10/15 | 1,832 | 1,832 | 1,738 | 1,740 | 415,842 |
| 1999/10/14 | 1,851 | 1,851 | 1,798 | 1,832 | 392,683 |
| 1999/10/13 | 1,773 | 1,866 | 1,747 | 1,852 | 1,190,133 |
| 1999/10/12 | 1,778 | 1,788 | 1,763 | 1,788 | 470,213 |
| 1999/10/08 | 1,759 | 1,813 | 1,758 | 1,794 | 457,124 |
| 1999/10/07 | 1,837 | 1,837 | 1,758 | 1,806 | 633,328 |
| 1999/10/06 | 1,738 | 1,798 | 1,689 | 1,798 | 472,227 |
| 1999/10/05 | 1,738 | 1,776 | 1,689 | 1,738 | 364,491 |
| 1999/10/04 | 1,787 | 1,787 | 1,738 | 1,738 | 352,408 |
| 1999/10/01 | 1,788 | 1,812 | 1,738 | 1,792 | 1,947,307 |
| 1999/09/30 | 1,669 | 1,837 | 1,659 | 1,748 | 2,007,720 |
| 1999/09/29 | 1,500 | 1,585 | 1,499 | 1,559 | 741,064 |
| 1999/09/28 | 1,410 | 1,430 | 1,390 | 1,429 | 236,617 |
| 1999/09/27 | 1,396 | 1,417 | 1,321 | 1,321 | 214,466 |
| 1999/09/24 | 1,371 | 1,426 | 1,281 | 1,416 | 553,784 |
| 1999/09/22 | 1,419 | 1,525 | 1,419 | 1,450 | 486,323 |
| 1999/09/21 | 1,599 | 1,624 | 1,520 | 1,538 | 264,810 |
| 1999/09/20 | 1,595 | 1,678 | 1,595 | 1,629 | 672,596 |
| 1999/09/17 | 1,509 | 1,599 | 1,481 | 1,567 | 404,766 |
| 1999/09/16 | 1,510 | 1,557 | 1,490 | 1,510 | 437,993 |
| 1999/09/14 | 1,688 | 1,708 | 1,639 | 1,659 | 559,826 |
| 1999/09/13 | 1,722 | 1,738 | 1,688 | 1,718 | 601,108 |
| 1999/09/10 | 1,609 | 1,692 | 1,599 | 1,692 | 1,268,670 |
| 1999/09/09 | 1,633 | 1,649 | 1,579 | 1,606 | 794,429 |
| 1999/09/08 | 1,569 | 1,628 | 1,569 | 1,623 | 1,536,500 |
| 1999/09/07 | 1,429 | 1,570 | 1,429 | 1,520 | 2,164,794 |
| 1999/09/06 | 1,470 | 1,488 | 1,420 | 1,429 | 423,897 |
| 1999/09/03 | 1,525 | 1,559 | 1,440 | 1,470 | 1,314,986 |
| 1999/09/02 | 1,420 | 1,526 | 1,420 | 1,525 | 2,708,509 |
| 1999/09/01 | 1,291 | 1,445 | 1,291 | 1,419 | 3,337,810 |
| 1999/08/31 | 1,260 | 1,289 | 1,232 | 1,283 | 854,842 |
| 1999/08/30 | 1,261 | 1,298 | 1,240 | 1,261 | 1,292,835 |
| 1999/08/27 | 1,191 | 1,274 | 1,177 | 1,269 | 3,497,904 |
| 1999/08/26 | 1,137 | 1,192 | 1,111 | 1,171 | 2,184,931 |
| 1999/08/25 | 1,083 | 1,142 | 1,083 | 1,142 | 775,298 |
| 1999/08/24 | 1,118 | 1,118 | 1,078 | 1,092 | 258,768 |
| 1999/08/23 | 1,117 | 1,122 | 1,074 | 1,112 | 135,929 |
| 1999/08/20 | 1,112 | 1,122 | 1,093 | 1,112 | 205,404 |
| 1999/08/19 | 1,063 | 1,107 | 1,053 | 1,107 | 207,417 |
| 1999/08/18 | 1,107 | 1,122 | 1,083 | 1,083 | 206,411 |
| 1999/08/17 | 1,132 | 1,132 | 1,097 | 1,107 | 271,858 |
| 1999/08/16 | 1,142 | 1,156 | 1,122 | 1,139 | 508,475 |
| 1999/08/13 | 1,142 | 1,142 | 1,092 | 1,132 | 321,195 |
| 1999/08/12 | 1,112 | 1,140 | 1,073 | 1,130 | 626,280 |
| 1999/08/11 | 1,061 | 1,152 | 1,033 | 1,121 | 1,338,144 |
| 1999/08/10 | 993 | 1,062 | 993 | 1,043 | 570,901 |
| 1999/08/09 | 948 | 983 | 924 | 983 | 127,874 |
| 1999/08/06 | 974 | 977 | 958 | 958 | 106,729 |
| 1999/08/05 | 1,014 | 1,014 | 983 | 993 | 205,404 |
| 1999/08/04 | 1,013 | 1,023 | 1,008 | 1,018 | 205,404 |
| 1999/08/03 | 1,009 | 1,018 | 994 | 1,013 | 171,170 |
| 1999/08/02 | 1,013 | 1,038 | 988 | 1,038 | 255,748 |
| 1999/07/30 | 1,053 | 1,053 | 1,018 | 1,019 | 160,094 |
| 1999/07/29 | 995 | 1,068 | 994 | 1,068 | 329,250 |
| 1999/07/28 | 973 | 1,012 | 973 | 995 | 194,328 |
| 1999/07/27 | 1,008 | 1,008 | 958 | 958 | 153,046 |
| 1999/07/26 | 995 | 1,013 | 995 | 1,012 | 91,626 |
| 1999/07/23 | 970 | 1,023 | 969 | 1,015 | 320,188 |
| 1999/07/22 | 1,063 | 1,063 | 1,008 | 1,010 | 259,775 |
| 1999/07/21 | 1,073 | 1,092 | 1,044 | 1,073 | 172,177 |
| 1999/07/19 | 1,142 | 1,142 | 1,073 | 1,112 | 322,202 |
| 1999/07/16 | 1,112 | 1,162 | 1,102 | 1,117 | 1,105,555 |
| 1999/07/15 | 1,112 | 1,121 | 1,075 | 1,092 | 535,661 |
| 1999/07/14 | 1,074 | 1,112 | 1,063 | 1,092 | 1,157,913 |
| 1999/07/13 | 1,073 | 1,078 | 1,013 | 1,014 | 299,044 |
| 1999/07/12 | 1,048 | 1,073 | 1,043 | 1,053 | 565,867 |
| 1999/07/09 | 1,009 | 1,033 | 993 | 1,028 | 445,041 |
| 1999/07/08 | 1,092 | 1,112 | 1,009 | 1,013 | 724,954 |
| 1999/07/07 | 1,068 | 1,142 | 1,048 | 1,078 | 3,924,821 |
| 1999/07/06 | 929 | 1,008 | 914 | 1,008 | 2,416,514 |
| 1999/07/05 | 934 | 942 | 909 | 909 | 1,126,700 |
| 1999/07/02 | 873 | 924 | 855 | 924 | 1,011,915 |
| 1999/07/01 | 884 | 888 | 859 | 859 | 584,998 |
| 1999/06/30 | 892 | 892 | 864 | 874 | 343,346 |
| 1999/06/29 | 851 | 874 | 844 | 873 | 184,259 |
| 1999/06/28 | 849 | 869 | 839 | 850 | 188,287 |
| 1999/06/25 | 839 | 854 | 834 | 852 | 209,431 |
| 1999/06/24 | 875 | 876 | 849 | 850 | 276,892 |
| 1999/06/23 | 874 | 883 | 869 | 876 | 539,688 |
| 1999/06/22 | 869 | 878 | 844 | 869 | 362,477 |
| 1999/06/21 | 898 | 898 | 863 | 879 | 759,188 |
| 1999/06/18 | 845 | 889 | 844 | 888 | 1,159,927 |
| 1999/06/17 | 869 | 869 | 844 | 853 | 403,759 |
| 1999/06/16 | 839 | 869 | 824 | 864 | 1,032,053 |
| 1999/06/15 | 796 | 809 | 776 | 809 | 404,766 |
| 1999/06/14 | 824 | 830 | 805 | 805 | 258,768 |
| 1999/06/11 | 824 | 839 | 814 | 832 | 362,477 |
| 1999/06/10 | 844 | 844 | 824 | 839 | 377,580 |
| 1999/06/09 | 829 | 845 | 819 | 844 | 641,383 |
| 1999/06/08 | 854 | 875 | 834 | 839 | 1,802,317 |
| 1999/06/07 | 824 | 844 | 824 | 844 | 1,425,743 |
| 1999/06/04 | 800 | 822 | 795 | 821 | 1,057,225 |
| 1999/06/03 | 774 | 824 | 769 | 800 | 2,412,486 |
| 1999/06/02 | 790 | 790 | 765 | 775 | 1,101,528 |
| 1999/06/01 | 733 | 785 | 725 | 780 | 1,482,128 |
| 1999/05/31 | 705 | 731 | 700 | 725 | 203,390 |
| 1999/05/28 | 720 | 730 | 700 | 725 | 367,511 |
| 1999/05/27 | 763 | 763 | 725 | 730 | 1,381,440 |
| 1999/05/26 | 704 | 743 | 695 | 743 | 1,043,128 |
| 1999/05/25 | 682 | 710 | 682 | 695 | 488,337 |
| 1999/05/24 | 651 | 675 | 646 | 674 | 204,397 |
| 1999/05/21 | 671 | 676 | 651 | 659 | 170,163 |
| 1999/05/20 | 669 | 693 | 660 | 675 | 190,300 |
| 1999/05/19 | 705 | 723 | 670 | 679 | 255,748 |
| 1999/05/18 | 655 | 713 | 647 | 705 | 667,562 |
| 1999/05/17 | 693 | 693 | 648 | 664 | 402,752 |
| 1999/05/14 | 695 | 715 | 685 | 704 | 433,966 |
| 1999/05/13 | 730 | 737 | 679 | 715 | 870,952 |
| 1999/05/12 | 784 | 785 | 745 | 747 | 409,800 |
| 1999/05/11 | 745 | 790 | 734 | 784 | 1,359,289 |
| 1999/05/10 | 802 | 814 | 755 | 775 | 792,415 |
| 1999/05/07 | 769 | 814 | 745 | 796 | 1,765,062 |
| 1999/05/06 | 695 | 778 | 691 | 769 | 2,584,663 |
| 1999/04/30 | 675 | 690 | 665 | 690 | 1,321,028 |
| 1999/04/28 | 642 | 665 | 611 | 665 | 930,358 |
| 1999/04/27 | 651 | 660 | 626 | 641 | 971,640 |
| 1999/04/26 | 626 | 669 | 601 | 651 | 2,192,986 |
| 1999/04/23 | 563 | 646 | 563 | 616 | 3,626,784 |
| 1999/04/22 | 508 | 552 | 501 | 552 | 2,253,399 |
| 1999/04/21 | 487 | 492 | 462 | 474 | 352,408 |
| 1999/04/20 | 507 | 507 | 482 | 492 | 434,972 |
| 1999/04/19 | 535 | 535 | 502 | 513 | 406,780 |
| 1999/04/16 | 507 | 534 | 500 | 526 | 1,350,227 |
| 1999/04/15 | 492 | 497 | 477 | 497 | 424,904 |
| 1999/04/14 | 488 | 495 | 477 | 479 | 454,103 |
| 1999/04/13 | 477 | 492 | 467 | 477 | 815,573 |
| 1999/04/12 | 452 | 467 | 447 | 467 | 372,546 |
| 1999/04/09 | 468 | 477 | 449 | 457 | 324,216 |
| 1999/04/08 | 471 | 476 | 462 | 467 | 460,144 |
| 1999/04/07 | 437 | 472 | 432 | 467 | 1,097,500 |
| 1999/04/06 | 437 | 445 | 407 | 427 | 743,078 |
| 1999/04/05 | 392 | 437 | 392 | 432 | 538,681 |
| 1999/04/02 | 387 | 389 | 368 | 387 | 403,759 |
| 1999/04/01 | 402 | 406 | 383 | 386 | 523,578 |
| 1999/03/31 | 415 | 417 | 397 | 411 | 316,161 |
| 1999/03/30 | 422 | 427 | 413 | 415 | 512,502 |
| 1999/03/29 | 407 | 420 | 402 | 407 | 820,608 |
| 1999/03/26 | 364 | 412 | 364 | 394 | 1,108,576 |
| 1999/03/25 | 358 | 364 | 353 | 363 | 254,741 |
| 1999/03/24 | 364 | 364 | 348 | 348 | 326,229 |
| 1999/03/23 | 363 | 367 | 358 | 364 | 399,732 |
| 1999/03/19 | 342 | 356 | 342 | 350 | 431,952 |
| 1999/03/18 | 367 | 369 | 331 | 343 | 842,759 |
| 1999/03/17 | 350 | 378 | 348 | 358 | 1,785,200 |
| 1999/03/16 | 318 | 348 | 314 | 344 | 1,725,794 |
| 1999/03/15 | 300 | 318 | 291 | 310 | 1,685,518 |
| 1999/03/12 | 273 | 295 | 271 | 295 | 1,761,034 |
| 1999/03/11 | 267 | 268 | 258 | 259 | 280,920 |
| 1999/03/10 | 262 | 273 | 259 | 268 | 499,413 |
| 1999/03/09 | 262 | 263 | 253 | 263 | 279,913 |
| 1999/03/08 | 275 | 276 | 259 | 267 | 613,190 |
| 1999/03/05 | 250 | 272 | 250 | 268 | 1,157,913 |
| 1999/03/04 | 221 | 243 | 221 | 243 | 200,369 |
| 1999/03/03 | 240 | 240 | 229 | 229 | 140,963 |
| 1999/03/02 | 227 | 235 | 222 | 235 | 235,610 |
| 1999/03/01 | 247 | 247 | 233 | 237 | 321,195 |
| 1999/02/26 | 254 | 258 | 243 | 248 | 421,883 |
| 1999/02/25 | 276 | 278 | 266 | 269 | 669,576 |
| 1999/02/24 | 264 | 276 | 254 | 276 | 837,725 |
| 1999/02/23 | 238 | 260 | 228 | 260 | 494,378 |
| 1999/02/22 | 248 | 251 | 242 | 243 | 318,174 |
| 1999/02/19 | 258 | 259 | 241 | 247 | 564,860 |
| 1999/02/18 | 243 | 263 | 243 | 259 | 1,456,956 |
| 1999/02/17 | 236 | 248 | 236 | 243 | 1,492,197 |
| 1999/02/16 | 218 | 231 | 215 | 227 | 1,144,823 |
| 1999/02/15 | 206 | 213 | 200 | 213 | 397,718 |
| 1999/02/12 | 191 | 197 | 191 | 196 | 306,092 |
| 1999/02/10 | 209 | 211 | 186 | 188 | 812,553 |
| 1999/02/09 | 189 | 209 | 182 | 209 | 1,618,057 |
| 1999/02/08 | 159 | 174 | 159 | 159 | 31,213 |
| 1999/02/05 | 162 | 164 | 159 | 159 | 53,365 |
| 1999/02/04 | 169 | 169 | 160 | 161 | 60,413 |
| 1999/02/03 | 166 | 170 | 166 | 169 | 52,358 |
| 1999/02/02 | 169 | 173 | 169 | 170 | 60,413 |
| 1999/02/01 | 174 | 174 | 164 | 169 | 74,509 |
| 1999/01/29 | 174 | 174 | 169 | 169 | 61,420 |
| 1999/01/28 | 179 | 179 | 170 | 172 | 175,197 |
| 1999/01/27 | 154 | 178 | 154 | 177 | 330,257 |
| 1999/01/26 | 156 | 157 | 154 | 154 | 52,358 |
| 1999/01/25 | 158 | 163 | 155 | 155 | 46,317 |
| 1999/01/22 | 157 | 161 | 156 | 159 | 43,296 |
| 1999/01/21 | 157 | 159 | 154 | 159 | 27,186 |
| 1999/01/20 | 153 | 157 | 153 | 157 | 19,131 |
| 1999/01/19 | 159 | 159 | 149 | 154 | 56,385 |
| 1999/01/18 | 167 | 167 | 154 | 159 | 25,172 |
| 1999/01/14 | 148 | 154 | 148 | 154 | 17,117 |
| 1999/01/13 | 155 | 158 | 146 | 158 | 23,158 |
| 1999/01/12 | 160 | 163 | 157 | 158 | 37,255 |
| 1999/01/11 | 153 | 164 | 153 | 164 | 37,255 |
| 1999/01/08 | 151 | 151 | 145 | 149 | 65,447 |
| 1999/01/07 | 151 | 157 | 151 | 151 | 55,378 |
| 1999/01/06 | 150 | 154 | 149 | 154 | 39,268 |
| 1999/01/05 | 150 | 150 | 149 | 150 | 29,200 |
| 1999/01/04 | 150 | 158 | 150 | 150 | 11,076 |