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 |
|---|---|---|---|---|---|
| 2000/12/29 | 536 | 546 | 536 | 538 | 25,172 |
| 2000/12/28 | 531 | 536 | 526 | 527 | 76,523 |
| 2000/12/27 | 556 | 558 | 536 | 537 | 111,764 |
| 2000/12/26 | 542 | 555 | 541 | 549 | 143,984 |
| 2000/12/25 | 556 | 568 | 536 | 537 | 319,181 |
| 2000/12/22 | 516 | 546 | 516 | 526 | 412,821 |
| 2000/12/21 | 546 | 551 | 492 | 497 | 537,674 |
| 2000/12/20 | 581 | 596 | 562 | 591 | 252,727 |
| 2000/12/19 | 634 | 634 | 596 | 599 | 222,521 |
| 2000/12/18 | 614 | 651 | 581 | 646 | 282,933 |
| 2000/12/15 | 654 | 663 | 604 | 604 | 337,305 |
| 2000/12/14 | 736 | 736 | 670 | 684 | 373,553 |
| 2000/12/13 | 685 | 734 | 670 | 734 | 331,264 |
| 2000/12/12 | 690 | 690 | 647 | 665 | 481,289 |
| 2000/12/11 | 794 | 804 | 685 | 700 | 648,431 |
| 2000/12/08 | 695 | 772 | 683 | 765 | 517,537 |
| 2000/12/07 | 691 | 694 | 675 | 694 | 219,500 |
| 2000/12/06 | 655 | 697 | 651 | 681 | 570,901 |
| 2000/12/05 | 586 | 646 | 577 | 617 | 318,174 |
| 2000/12/04 | 567 | 584 | 564 | 576 | 158,080 |
| 2000/12/01 | 516 | 556 | 508 | 556 | 200,369 |
| 2000/11/30 | 497 | 536 | 488 | 536 | 156,067 |
| 2000/11/29 | 531 | 531 | 487 | 497 | 193,321 |
| 2000/11/28 | 508 | 576 | 507 | 550 | 492,365 |
| 2000/11/27 | 427 | 497 | 422 | 497 | 217,486 |
| 2000/11/24 | 446 | 446 | 417 | 417 | 242,658 |
| 2000/11/22 | 483 | 483 | 447 | 447 | 267,830 |
| 2000/11/21 | 488 | 497 | 480 | 487 | 166,135 |
| 2000/11/20 | 534 | 534 | 509 | 534 | 89,612 |
| 2000/11/17 | 526 | 566 | 526 | 533 | 153,046 |
| 2000/11/16 | 565 | 566 | 527 | 528 | 94,647 |
| 2000/11/15 | 566 | 584 | 541 | 546 | 121,833 |
| 2000/11/14 | 551 | 556 | 526 | 526 | 183,252 |
| 2000/11/13 | 546 | 569 | 546 | 560 | 114,784 |
| 2000/11/10 | 602 | 603 | 598 | 600 | 57,392 |
| 2000/11/09 | 611 | 611 | 602 | 611 | 69,475 |
| 2000/11/08 | 616 | 624 | 606 | 624 | 77,530 |
| 2000/11/07 | 627 | 634 | 621 | 621 | 62,427 |
| 2000/11/06 | 625 | 636 | 616 | 636 | 97,667 |
| 2000/11/02 | 596 | 615 | 596 | 615 | 59,406 |
| 2000/11/01 | 597 | 615 | 596 | 596 | 99,681 |
| 2000/10/31 | 596 | 606 | 574 | 584 | 100,688 |
| 2000/10/30 | 616 | 621 | 601 | 601 | 69,475 |
| 2000/10/27 | 626 | 646 | 616 | 616 | 40,275 |
| 2000/10/26 | 627 | 641 | 606 | 641 | 155,060 |
| 2000/10/25 | 649 | 650 | 636 | 636 | 44,303 |
| 2000/10/24 | 646 | 665 | 646 | 649 | 28,193 |
| 2000/10/23 | 695 | 695 | 641 | 641 | 57,392 |
| 2000/10/20 | 656 | 695 | 654 | 665 | 122,839 |
| 2000/10/19 | 628 | 646 | 627 | 627 | 105,722 |
| 2000/10/18 | 646 | 655 | 626 | 627 | 157,073 |
| 2000/10/17 | 690 | 692 | 665 | 665 | 107,736 |
| 2000/10/16 | 685 | 715 | 675 | 715 | 176,204 |
| 2000/10/13 | 644 | 694 | 627 | 675 | 124,853 |
| 2000/10/12 | 690 | 690 | 663 | 663 | 160,094 |
| 2000/10/11 | 745 | 755 | 695 | 700 | 151,032 |
| 2000/10/10 | 794 | 794 | 704 | 745 | 236,617 |
| 2000/10/06 | 754 | 795 | 744 | 770 | 560,833 |
| 2000/10/05 | 672 | 714 | 672 | 714 | 400,739 |
| 2000/10/04 | 615 | 655 | 608 | 653 | 224,534 |
| 2000/10/03 | 616 | 617 | 601 | 616 | 182,245 |
| 2000/10/02 | 626 | 627 | 596 | 618 | 282,933 |
| 2000/09/29 | 675 | 675 | 655 | 655 | 168,149 |
| 2000/09/28 | 696 | 696 | 666 | 689 | 149,018 |
| 2000/09/27 | 736 | 736 | 697 | 707 | 104,716 |
| 2000/09/26 | 762 | 762 | 735 | 736 | 62,427 |
| 2000/09/25 | 735 | 755 | 733 | 742 | 153,046 |
| 2000/09/22 | 755 | 755 | 723 | 733 | 206,411 |
| 2000/09/21 | 775 | 775 | 760 | 762 | 75,516 |
| 2000/09/20 | 745 | 785 | 745 | 775 | 117,805 |
| 2000/09/19 | 745 | 745 | 726 | 735 | 161,101 |
| 2000/09/18 | 754 | 764 | 746 | 752 | 174,190 |
| 2000/09/14 | 775 | 775 | 745 | 753 | 113,778 |
| 2000/09/13 | 795 | 795 | 751 | 770 | 167,142 |
| 2000/09/12 | 785 | 793 | 760 | 785 | 242,658 |
| 2000/09/11 | 844 | 849 | 775 | 797 | 304,078 |
| 2000/09/08 | 753 | 836 | 747 | 836 | 420,876 |
| 2000/09/07 | 735 | 767 | 726 | 752 | 262,796 |
| 2000/09/06 | 770 | 780 | 721 | 735 | 651,452 |
| 2000/09/05 | 829 | 829 | 775 | 790 | 264,810 |
| 2000/09/04 | 839 | 841 | 800 | 825 | 206,411 |
| 2000/09/01 | 843 | 844 | 765 | 819 | 639,369 |
| 2000/08/31 | 894 | 907 | 822 | 853 | 575,936 |
| 2000/08/30 | 917 | 917 | 894 | 894 | 223,528 |
| 2000/08/29 | 898 | 919 | 898 | 914 | 420,876 |
| 2000/08/28 | 924 | 924 | 895 | 895 | 533,647 |
| 2000/08/25 | 929 | 942 | 915 | 934 | 779,326 |
| 2000/08/24 | 961 | 990 | 951 | 988 | 651,452 |
| 2000/08/23 | 929 | 958 | 929 | 944 | 327,236 |
| 2000/08/22 | 935 | 935 | 905 | 919 | 277,899 |
| 2000/08/21 | 943 | 971 | 935 | 935 | 439,000 |
| 2000/08/18 | 892 | 938 | 892 | 933 | 971,640 |
| 2000/08/17 | 923 | 933 | 877 | 892 | 1,147,844 |
| 2000/08/16 | 993 | 1,033 | 924 | 962 | 1,737,876 |
| 2000/08/15 | 914 | 998 | 865 | 983 | 3,012,587 |
| 2000/08/14 | 914 | 934 | 904 | 904 | 3,496,897 |
| 2000/08/11 | 1,102 | 1,102 | 1,102 | 1,102 | 75,516 |
| 2000/08/10 | 1,361 | 1,361 | 1,232 | 1,301 | 540,695 |
| 2000/08/09 | 1,390 | 1,390 | 1,333 | 1,370 | 345,360 |
| 2000/08/08 | 1,439 | 1,440 | 1,399 | 1,399 | 197,349 |
| 2000/08/07 | 1,397 | 1,430 | 1,397 | 1,421 | 265,817 |
| 2000/08/04 | 1,480 | 1,490 | 1,446 | 1,457 | 206,411 |
| 2000/08/03 | 1,520 | 1,547 | 1,490 | 1,490 | 140,963 |
| 2000/08/02 | 1,512 | 1,570 | 1,512 | 1,549 | 152,039 |
| 2000/08/01 | 1,540 | 1,629 | 1,540 | 1,601 | 198,356 |
| 2000/07/31 | 1,401 | 1,539 | 1,401 | 1,539 | 174,190 |
| 2000/07/28 | 1,588 | 1,588 | 1,511 | 1,521 | 138,950 |
| 2000/07/27 | 1,654 | 1,654 | 1,589 | 1,594 | 87,599 |
| 2000/07/26 | 1,669 | 1,669 | 1,639 | 1,659 | 112,771 |
| 2000/07/25 | 1,669 | 1,710 | 1,659 | 1,688 | 107,736 |
| 2000/07/24 | 1,718 | 1,718 | 1,678 | 1,688 | 85,585 |
| 2000/07/21 | 1,784 | 1,802 | 1,748 | 1,748 | 43,296 |
| 2000/07/19 | 1,817 | 1,827 | 1,764 | 1,784 | 81,557 |
| 2000/07/18 | 1,887 | 1,898 | 1,817 | 1,817 | 79,544 |
| 2000/07/17 | 1,887 | 1,897 | 1,858 | 1,887 | 142,977 |
| 2000/07/14 | 1,887 | 1,887 | 1,837 | 1,882 | 168,149 |
| 2000/07/13 | 1,887 | 1,887 | 1,817 | 1,835 | 79,544 |
| 2000/07/12 | 1,897 | 1,897 | 1,808 | 1,865 | 70,482 |
| 2000/07/11 | 1,877 | 1,886 | 1,835 | 1,837 | 90,619 |
| 2000/07/10 | 1,901 | 1,937 | 1,857 | 1,907 | 328,243 |
| 2000/07/07 | 1,966 | 1,971 | 1,917 | 1,931 | 74,509 |
| 2000/07/06 | 1,897 | 1,966 | 1,887 | 1,937 | 114,784 |
| 2000/07/05 | 1,986 | 2,021 | 1,947 | 1,996 | 232,589 |
| 2000/07/04 | 1,942 | 2,026 | 1,927 | 2,021 | 619,232 |
| 2000/07/03 | 1,887 | 1,936 | 1,867 | 1,936 | 162,108 |
| 2000/06/30 | 1,847 | 1,887 | 1,832 | 1,887 | 204,397 |
| 2000/06/29 | 1,837 | 1,847 | 1,809 | 1,847 | 115,791 |
| 2000/06/28 | 1,828 | 1,837 | 1,778 | 1,808 | 60,413 |
| 2000/06/27 | 1,788 | 1,867 | 1,788 | 1,827 | 294,009 |
| 2000/06/26 | 1,713 | 1,786 | 1,713 | 1,763 | 69,475 |
| 2000/06/23 | 1,727 | 1,747 | 1,689 | 1,718 | 81,557 |
| 2000/06/22 | 1,713 | 1,758 | 1,713 | 1,738 | 76,523 |
| 2000/06/21 | 1,778 | 1,778 | 1,669 | 1,738 | 155,060 |
| 2000/06/20 | 1,708 | 1,778 | 1,708 | 1,778 | 108,743 |
| 2000/06/19 | 1,709 | 1,721 | 1,703 | 1,703 | 28,193 |
| 2000/06/16 | 1,717 | 1,717 | 1,688 | 1,708 | 73,502 |
| 2000/06/15 | 1,773 | 1,773 | 1,687 | 1,687 | 117,805 |
| 2000/06/14 | 1,786 | 1,786 | 1,693 | 1,743 | 96,661 |
| 2000/06/13 | 1,753 | 1,753 | 1,688 | 1,688 | 115,791 |
| 2000/06/12 | 1,748 | 1,810 | 1,748 | 1,782 | 64,440 |
| 2000/06/09 | 1,761 | 1,768 | 1,740 | 1,748 | 95,654 |
| 2000/06/08 | 1,758 | 1,787 | 1,748 | 1,753 | 182,245 |
| 2000/06/07 | 1,738 | 1,748 | 1,718 | 1,738 | 92,633 |
| 2000/06/06 | 1,788 | 1,788 | 1,728 | 1,748 | 129,888 |
| 2000/06/05 | 1,818 | 1,837 | 1,808 | 1,817 | 117,805 |
| 2000/06/02 | 1,778 | 1,808 | 1,778 | 1,785 | 194,328 |
| 2000/06/01 | 1,816 | 1,821 | 1,738 | 1,808 | 399,732 |
| 2000/05/31 | 1,877 | 1,897 | 1,857 | 1,875 | 173,183 |
| 2000/05/30 | 1,846 | 1,877 | 1,818 | 1,867 | 175,197 |
| 2000/05/29 | 1,807 | 1,817 | 1,798 | 1,817 | 221,514 |
| 2000/05/26 | 1,836 | 1,836 | 1,733 | 1,768 | 241,651 |
| 2000/05/25 | 1,738 | 1,837 | 1,708 | 1,807 | 367,511 |
| 2000/05/24 | 1,539 | 1,669 | 1,520 | 1,589 | 321,195 |
| 2000/05/23 | 1,688 | 1,688 | 1,599 | 1,639 | 231,583 |
| 2000/05/22 | 1,688 | 1,688 | 1,599 | 1,659 | 250,713 |
| 2000/05/19 | 1,852 | 1,857 | 1,688 | 1,717 | 156,067 |
| 2000/05/18 | 1,887 | 1,907 | 1,838 | 1,847 | 83,571 |
| 2000/05/17 | 1,976 | 1,985 | 1,897 | 1,912 | 60,413 |
| 2000/05/16 | 1,947 | 1,971 | 1,937 | 1,937 | 109,750 |
| 2000/05/15 | 1,947 | 1,966 | 1,917 | 1,937 | 68,468 |
| 2000/05/12 | 1,948 | 1,948 | 1,887 | 1,887 | 154,053 |
| 2000/05/11 | 1,892 | 1,917 | 1,827 | 1,828 | 209,431 |
| 2000/05/10 | 2,031 | 2,096 | 1,971 | 1,991 | 411,814 |
| 2000/05/09 | 2,046 | 2,066 | 1,976 | 2,066 | 642,390 |
| 2000/05/08 | 1,962 | 2,086 | 1,932 | 2,026 | 626,280 |
| 2000/05/02 | 1,923 | 1,952 | 1,857 | 1,872 | 391,677 |
| 2000/05/01 | 1,877 | 1,981 | 1,874 | 1,952 | 677,631 |
| 2000/04/28 | 1,788 | 1,887 | 1,769 | 1,877 | 288,975 |
| 2000/04/27 | 1,758 | 1,778 | 1,738 | 1,759 | 163,115 |
| 2000/04/26 | 1,743 | 1,788 | 1,718 | 1,760 | 237,624 |
| 2000/04/25 | 1,758 | 1,758 | 1,659 | 1,708 | 152,039 |
| 2000/04/24 | 1,792 | 1,792 | 1,738 | 1,753 | 220,507 |
| 2000/04/21 | 1,709 | 1,778 | 1,688 | 1,738 | 692,734 |
| 2000/04/19 | 1,202 | 1,332 | 1,202 | 1,332 | 484,310 |
| 2000/04/18 | 1,381 | 1,430 | 1,133 | 1,133 | 529,619 |
| 2000/04/17 | 1,332 | 1,332 | 1,332 | 1,332 | 155,060 |
| 2000/04/14 | 1,630 | 1,631 | 1,589 | 1,630 | 134,922 |
| 2000/04/13 | 1,639 | 1,654 | 1,620 | 1,641 | 183,252 |
| 2000/04/12 | 1,680 | 1,680 | 1,654 | 1,659 | 75,516 |
| 2000/04/11 | 1,698 | 1,698 | 1,644 | 1,651 | 287,968 |
| 2000/04/10 | 1,634 | 1,678 | 1,634 | 1,639 | 135,929 |
| 2000/04/07 | 1,491 | 1,559 | 1,491 | 1,544 | 433,966 |
| 2000/04/06 | 1,689 | 1,693 | 1,490 | 1,491 | 286,961 |
| 2000/04/05 | 1,753 | 1,753 | 1,608 | 1,688 | 290,989 |
| 2000/04/04 | 1,809 | 1,809 | 1,778 | 1,783 | 78,537 |
| 2000/04/03 | 1,758 | 1,836 | 1,758 | 1,779 | 109,750 |
| 2000/03/31 | 1,808 | 1,932 | 1,738 | 1,738 | 192,314 |
| 2000/03/30 | 1,838 | 1,838 | 1,739 | 1,748 | 173,183 |
| 2000/03/29 | 1,759 | 1,788 | 1,699 | 1,788 | 135,929 |
| 2000/03/28 | 1,788 | 1,788 | 1,688 | 1,729 | 86,592 |
| 2000/03/27 | 1,808 | 1,813 | 1,687 | 1,687 | 216,479 |
| 2000/03/24 | 1,808 | 1,827 | 1,798 | 1,808 | 142,977 |
| 2000/03/23 | 1,837 | 1,897 | 1,803 | 1,809 | 79,544 |
| 2000/03/22 | 1,938 | 1,938 | 1,837 | 1,857 | 86,592 |
| 2000/03/21 | 1,937 | 1,937 | 1,877 | 1,937 | 38,261 |
| 2000/03/17 | 1,986 | 1,996 | 1,937 | 1,964 | 138,950 |
| 2000/03/16 | 1,887 | 1,942 | 1,858 | 1,932 | 92,633 |
| 2000/03/15 | 1,817 | 1,886 | 1,798 | 1,799 | 66,454 |
| 2000/03/14 | 1,778 | 1,817 | 1,738 | 1,788 | 307,099 |
| 2000/03/13 | 2,036 | 2,046 | 1,738 | 1,798 | 356,436 |
| 2000/03/10 | 2,155 | 2,155 | 2,016 | 2,036 | 248,700 |
| 2000/03/09 | 2,081 | 2,155 | 2,056 | 2,145 | 573,922 |
| 2000/03/08 | 1,937 | 2,051 | 1,908 | 2,051 | 222,521 |
| 2000/03/07 | 1,897 | 1,996 | 1,887 | 1,986 | 279,913 |
| 2000/03/06 | 2,235 | 2,245 | 1,927 | 1,957 | 817,587 |
| 2000/03/03 | 2,135 | 2,245 | 2,096 | 2,215 | 2,711,530 |
| 2000/03/02 | 1,906 | 1,996 | 1,882 | 1,996 | 1,113,610 |
| 2000/03/01 | 1,878 | 1,887 | 1,862 | 1,876 | 237,624 |
| 2000/02/29 | 1,917 | 1,937 | 1,837 | 1,837 | 127,874 |
| 2000/02/28 | 1,917 | 1,962 | 1,897 | 1,947 | 281,927 |
| 2000/02/25 | 1,827 | 1,942 | 1,718 | 1,917 | 440,007 |
| 2000/02/24 | 1,897 | 1,917 | 1,887 | 1,887 | 151,032 |
| 2000/02/23 | 1,938 | 1,938 | 1,887 | 1,927 | 112,771 |
| 2000/02/22 | 1,928 | 2,036 | 1,848 | 1,848 | 221,514 |
| 2000/02/21 | 1,947 | 1,986 | 1,877 | 1,917 | 98,674 |
| 2000/02/18 | 1,976 | 1,986 | 1,867 | 1,986 | 188,287 |
| 2000/02/17 | 1,907 | 1,917 | 1,857 | 1,857 | 173,183 |
| 2000/02/16 | 1,937 | 1,937 | 1,857 | 1,917 | 61,420 |
| 2000/02/15 | 1,985 | 1,986 | 1,937 | 1,937 | 119,819 |
| 2000/02/14 | 1,986 | 2,036 | 1,949 | 1,986 | 89,612 |
| 2000/02/10 | 2,036 | 2,071 | 1,986 | 2,066 | 180,232 |
| 2000/02/09 | 2,086 | 2,130 | 2,016 | 2,076 | 596,073 |
| 2000/02/08 | 1,946 | 2,036 | 1,932 | 2,036 | 341,333 |
| 2000/02/07 | 1,887 | 1,966 | 1,837 | 1,917 | 157,073 |
| 2000/02/04 | 1,927 | 1,927 | 1,837 | 1,867 | 252,727 |
| 2000/02/03 | 1,947 | 1,984 | 1,869 | 1,869 | 210,438 |
| 2000/02/02 | 2,086 | 2,086 | 1,986 | 2,016 | 666,555 |
| 2000/02/01 | 1,763 | 2,026 | 1,758 | 2,026 | 1,420,709 |
| 2000/01/31 | 1,640 | 1,748 | 1,639 | 1,733 | 368,518 |
| 2000/01/28 | 1,768 | 1,788 | 1,639 | 1,687 | 468,200 |
| 2000/01/27 | 1,788 | 1,788 | 1,688 | 1,768 | 397,718 |
| 2000/01/26 | 1,829 | 1,867 | 1,758 | 1,763 | 283,940 |
| 2000/01/25 | 1,778 | 1,836 | 1,778 | 1,803 | 136,936 |
| 2000/01/24 | 1,827 | 1,907 | 1,822 | 1,867 | 246,686 |
| 2000/01/21 | 1,887 | 1,905 | 1,837 | 1,838 | 169,156 |
| 2000/01/20 | 1,986 | 1,986 | 1,897 | 1,937 | 131,901 |
| 2000/01/19 | 2,110 | 2,110 | 1,937 | 1,937 | 253,734 |
| 2000/01/18 | 2,165 | 2,165 | 2,066 | 2,086 | 324,216 |
| 2000/01/17 | 1,907 | 2,086 | 1,867 | 2,086 | 376,573 |
| 2000/01/14 | 1,986 | 1,991 | 1,788 | 1,788 | 461,151 |
| 2000/01/13 | 2,036 | 2,041 | 1,947 | 1,960 | 379,594 |
| 2000/01/12 | 2,066 | 2,066 | 1,937 | 1,986 | 274,878 |
| 2000/01/11 | 2,125 | 2,125 | 1,986 | 2,031 | 627,287 |
| 2000/01/07 | 1,937 | 1,966 | 1,837 | 1,887 | 235,610 |
| 2000/01/06 | 1,996 | 2,001 | 1,917 | 1,962 | 215,472 |
| 2000/01/05 | 1,927 | 1,986 | 1,917 | 1,932 | 201,376 |
| 2000/01/04 | 2,086 | 2,135 | 2,036 | 2,036 | 74,509 |