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 |
|---|---|---|---|---|---|
| 2003/12/30 | 401 | 407 | 392 | 407 | 235,610 |
| 2003/12/29 | 381 | 396 | 368 | 392 | 139,956 |
| 2003/12/26 | 366 | 385 | 363 | 380 | 160,094 |
| 2003/12/25 | 330 | 358 | 329 | 358 | 171,170 |
| 2003/12/24 | 355 | 357 | 326 | 326 | 237,624 |
| 2003/12/22 | 365 | 365 | 354 | 354 | 122,839 |
| 2003/12/19 | 365 | 372 | 364 | 365 | 114,784 |
| 2003/12/18 | 380 | 380 | 365 | 365 | 78,537 |
| 2003/12/17 | 391 | 392 | 375 | 380 | 47,323 |
| 2003/12/16 | 377 | 387 | 377 | 386 | 74,509 |
| 2003/12/15 | 394 | 397 | 379 | 397 | 100,688 |
| 2003/12/12 | 369 | 370 | 364 | 369 | 46,317 |
| 2003/12/11 | 367 | 367 | 359 | 359 | 63,433 |
| 2003/12/10 | 382 | 383 | 364 | 364 | 75,516 |
| 2003/12/09 | 387 | 390 | 373 | 379 | 98,674 |
| 2003/12/08 | 397 | 397 | 379 | 379 | 46,317 |
| 2003/12/05 | 411 | 411 | 397 | 402 | 49,337 |
| 2003/12/04 | 403 | 408 | 403 | 407 | 44,303 |
| 2003/12/03 | 409 | 412 | 404 | 408 | 34,234 |
| 2003/12/02 | 422 | 427 | 403 | 403 | 148,011 |
| 2003/12/01 | 379 | 412 | 379 | 412 | 79,544 |
| 2003/11/28 | 417 | 417 | 398 | 399 | 138,950 |
| 2003/11/27 | 422 | 427 | 408 | 424 | 174,190 |
| 2003/11/26 | 392 | 404 | 382 | 392 | 133,915 |
| 2003/11/25 | 375 | 380 | 374 | 377 | 112,771 |
| 2003/11/21 | 353 | 363 | 352 | 363 | 106,729 |
| 2003/11/20 | 343 | 358 | 343 | 358 | 124,853 |
| 2003/11/19 | 347 | 347 | 333 | 339 | 114,784 |
| 2003/11/18 | 347 | 358 | 338 | 358 | 239,638 |
| 2003/11/17 | 392 | 403 | 362 | 366 | 283,940 |
| 2003/11/14 | 425 | 425 | 422 | 422 | 86,592 |
| 2003/11/13 | 420 | 422 | 417 | 420 | 71,489 |
| 2003/11/12 | 408 | 415 | 406 | 411 | 148,011 |
| 2003/11/11 | 450 | 450 | 400 | 412 | 252,727 |
| 2003/11/10 | 457 | 459 | 451 | 453 | 86,592 |
| 2003/11/07 | 457 | 462 | 455 | 458 | 103,709 |
| 2003/11/06 | 464 | 464 | 458 | 458 | 108,743 |
| 2003/11/05 | 465 | 466 | 458 | 462 | 107,736 |
| 2003/11/04 | 472 | 472 | 462 | 465 | 79,544 |
| 2003/10/31 | 471 | 472 | 462 | 462 | 111,764 |
| 2003/10/30 | 468 | 471 | 459 | 467 | 100,688 |
| 2003/10/29 | 477 | 479 | 463 | 465 | 93,640 |
| 2003/10/28 | 476 | 481 | 467 | 467 | 153,046 |
| 2003/10/27 | 461 | 471 | 456 | 463 | 247,693 |
| 2003/10/24 | 453 | 477 | 448 | 455 | 203,390 |
| 2003/10/23 | 467 | 473 | 449 | 453 | 344,353 |
| 2003/10/22 | 507 | 525 | 478 | 481 | 383,622 |
| 2003/10/21 | 546 | 572 | 500 | 500 | 1,870,784 |
| 2003/10/20 | 497 | 536 | 490 | 536 | 2,039,940 |
| 2003/10/17 | 453 | 457 | 450 | 457 | 126,867 |
| 2003/10/16 | 457 | 464 | 452 | 452 | 177,211 |
| 2003/10/15 | 453 | 457 | 451 | 455 | 130,894 |
| 2003/10/14 | 457 | 461 | 451 | 451 | 180,232 |
| 2003/10/10 | 457 | 460 | 452 | 457 | 203,390 |
| 2003/10/09 | 465 | 467 | 459 | 463 | 77,530 |
| 2003/10/08 | 466 | 475 | 463 | 470 | 117,805 |
| 2003/10/07 | 485 | 486 | 473 | 481 | 236,617 |
| 2003/10/06 | 481 | 481 | 466 | 478 | 126,867 |
| 2003/10/03 | 461 | 472 | 457 | 471 | 137,943 |
| 2003/10/02 | 470 | 470 | 460 | 466 | 160,094 |
| 2003/10/01 | 456 | 459 | 452 | 455 | 137,943 |
| 2003/09/30 | 464 | 472 | 459 | 461 | 89,612 |
| 2003/09/29 | 459 | 468 | 456 | 459 | 70,482 |
| 2003/09/26 | 460 | 472 | 455 | 469 | 108,743 |
| 2003/09/25 | 457 | 462 | 447 | 462 | 210,438 |
| 2003/09/24 | 485 | 487 | 463 | 469 | 200,369 |
| 2003/09/22 | 507 | 509 | 482 | 485 | 377,580 |
| 2003/09/19 | 481 | 506 | 473 | 498 | 893,103 |
| 2003/09/18 | 458 | 467 | 452 | 462 | 448,062 |
| 2003/09/17 | 471 | 482 | 467 | 467 | 308,106 |
| 2003/09/16 | 490 | 490 | 477 | 481 | 119,819 |
| 2003/09/12 | 496 | 497 | 490 | 493 | 192,314 |
| 2003/09/11 | 502 | 502 | 488 | 496 | 264,810 |
| 2003/09/10 | 481 | 504 | 480 | 502 | 574,929 |
| 2003/09/09 | 486 | 489 | 482 | 483 | 168,149 |
| 2003/09/08 | 480 | 485 | 479 | 483 | 404,766 |
| 2003/09/05 | 464 | 467 | 451 | 461 | 195,335 |
| 2003/09/04 | 469 | 475 | 461 | 467 | 205,404 |
| 2003/09/03 | 469 | 485 | 467 | 479 | 386,642 |
| 2003/09/02 | 483 | 485 | 462 | 467 | 595,067 |
| 2003/09/01 | 506 | 506 | 482 | 487 | 386,642 |
| 2003/08/29 | 507 | 507 | 493 | 499 | 716,899 |
| 2003/08/28 | 482 | 493 | 461 | 477 | 863,904 |
| 2003/08/27 | 512 | 513 | 497 | 499 | 321,195 |
| 2003/08/26 | 513 | 516 | 499 | 511 | 399,732 |
| 2003/08/25 | 505 | 531 | 505 | 514 | 519,550 |
| 2003/08/22 | 555 | 555 | 514 | 514 | 1,279,745 |
| 2003/08/21 | 497 | 542 | 497 | 535 | 1,451,922 |
| 2003/08/20 | 477 | 526 | 463 | 497 | 3,079,041 |
| 2003/08/19 | 422 | 472 | 415 | 457 | 1,958,383 |
| 2003/08/18 | 418 | 427 | 413 | 418 | 558,819 |
| 2003/08/15 | 427 | 432 | 402 | 411 | 922,303 |
| 2003/08/14 | 397 | 440 | 393 | 427 | 4,278,236 |
| 2003/08/13 | 372 | 372 | 354 | 372 | 1,612,016 |
| 2003/08/12 | 291 | 296 | 288 | 293 | 35,241 |
| 2003/08/11 | 286 | 291 | 286 | 291 | 48,330 |
| 2003/08/08 | 286 | 293 | 285 | 286 | 105,722 |
| 2003/08/07 | 293 | 296 | 289 | 291 | 63,433 |
| 2003/08/06 | 294 | 298 | 289 | 296 | 87,599 |
| 2003/08/05 | 303 | 305 | 298 | 302 | 52,358 |
| 2003/08/04 | 308 | 312 | 305 | 308 | 89,612 |
| 2003/08/01 | 307 | 313 | 306 | 313 | 62,427 |
| 2003/07/31 | 304 | 310 | 303 | 307 | 76,523 |
| 2003/07/30 | 308 | 311 | 303 | 304 | 87,599 |
| 2003/07/29 | 324 | 324 | 306 | 315 | 147,005 |
| 2003/07/28 | 322 | 328 | 315 | 321 | 282,933 |
| 2003/07/25 | 305 | 312 | 300 | 312 | 143,984 |
| 2003/07/24 | 299 | 302 | 297 | 301 | 100,688 |
| 2003/07/23 | 303 | 303 | 296 | 296 | 44,303 |
| 2003/07/22 | 303 | 303 | 294 | 298 | 58,399 |
| 2003/07/18 | 294 | 300 | 288 | 296 | 311,126 |
| 2003/07/17 | 320 | 324 | 308 | 308 | 155,060 |
| 2003/07/16 | 334 | 334 | 320 | 333 | 127,874 |
| 2003/07/15 | 336 | 346 | 333 | 338 | 222,521 |
| 2003/07/14 | 333 | 340 | 331 | 331 | 144,991 |
| 2003/07/11 | 325 | 338 | 319 | 328 | 190,300 |
| 2003/07/10 | 335 | 348 | 318 | 326 | 326,229 |
| 2003/07/09 | 343 | 361 | 335 | 343 | 1,271,690 |
| 2003/07/08 | 305 | 341 | 302 | 337 | 909,213 |
| 2003/07/07 | 310 | 312 | 303 | 304 | 179,225 |
| 2003/07/04 | 303 | 309 | 294 | 309 | 97,667 |
| 2003/07/03 | 318 | 318 | 296 | 298 | 186,273 |
| 2003/07/02 | 319 | 325 | 313 | 316 | 256,755 |
| 2003/07/01 | 304 | 322 | 304 | 318 | 324,216 |
| 2003/06/30 | 303 | 308 | 301 | 303 | 91,626 |
| 2003/06/27 | 314 | 314 | 303 | 303 | 198,356 |
| 2003/06/26 | 312 | 316 | 310 | 311 | 160,094 |
| 2003/06/25 | 293 | 311 | 293 | 307 | 336,298 |
| 2003/06/24 | 294 | 296 | 288 | 295 | 108,743 |
| 2003/06/23 | 294 | 302 | 294 | 298 | 115,791 |
| 2003/06/20 | 298 | 306 | 291 | 304 | 182,245 |
| 2003/06/19 | 315 | 317 | 298 | 304 | 305,085 |
| 2003/06/18 | 315 | 318 | 306 | 315 | 223,528 |
| 2003/06/17 | 330 | 331 | 314 | 315 | 276,892 |
| 2003/06/16 | 313 | 338 | 312 | 325 | 399,732 |
| 2003/06/13 | 313 | 317 | 300 | 313 | 222,521 |
| 2003/06/12 | 328 | 330 | 306 | 308 | 378,587 |
| 2003/06/11 | 318 | 330 | 313 | 325 | 1,085,417 |
| 2003/06/10 | 298 | 312 | 292 | 311 | 399,732 |
| 2003/06/09 | 303 | 307 | 288 | 298 | 472,227 |
| 2003/06/06 | 264 | 301 | 262 | 296 | 1,329,083 |
| 2003/06/05 | 260 | 266 | 256 | 259 | 148,011 |
| 2003/06/04 | 265 | 272 | 254 | 254 | 212,452 |
| 2003/06/03 | 266 | 266 | 251 | 265 | 177,211 |
| 2003/06/02 | 274 | 278 | 250 | 257 | 473,234 |
| 2003/05/30 | 274 | 293 | 258 | 268 | 1,293,842 |
| 2003/05/29 | 218 | 274 | 218 | 265 | 2,741,736 |
| 2003/05/28 | 209 | 210 | 206 | 208 | 101,695 |
| 2003/05/27 | 210 | 212 | 205 | 207 | 156,067 |
| 2003/05/26 | 209 | 211 | 204 | 210 | 141,970 |
| 2003/05/23 | 209 | 211 | 204 | 209 | 156,067 |
| 2003/05/22 | 204 | 209 | 203 | 204 | 181,239 |
| 2003/05/21 | 204 | 204 | 199 | 202 | 68,468 |
| 2003/05/20 | 202 | 204 | 199 | 204 | 66,454 |
| 2003/05/19 | 205 | 208 | 200 | 204 | 35,241 |
| 2003/05/16 | 207 | 207 | 203 | 205 | 58,399 |
| 2003/05/15 | 209 | 211 | 204 | 204 | 114,784 |
| 2003/05/14 | 211 | 214 | 209 | 213 | 100,688 |
| 2003/05/13 | 209 | 217 | 209 | 211 | 251,720 |
| 2003/05/12 | 207 | 208 | 203 | 205 | 55,378 |
| 2003/05/09 | 212 | 212 | 200 | 203 | 73,502 |
| 2003/05/08 | 215 | 217 | 209 | 212 | 203,390 |
| 2003/05/07 | 197 | 208 | 197 | 208 | 116,798 |
| 2003/05/06 | 196 | 199 | 195 | 197 | 55,378 |
| 2003/05/02 | 198 | 198 | 195 | 197 | 23,158 |
| 2003/05/01 | 198 | 198 | 194 | 198 | 61,420 |
| 2003/04/30 | 194 | 197 | 193 | 197 | 28,193 |
| 2003/04/28 | 194 | 194 | 191 | 191 | 37,255 |
| 2003/04/25 | 208 | 209 | 199 | 201 | 144,991 |
| 2003/04/24 | 201 | 209 | 200 | 205 | 32,220 |
| 2003/04/23 | 204 | 206 | 199 | 201 | 48,330 |
| 2003/04/22 | 217 | 218 | 206 | 206 | 109,750 |
| 2003/04/21 | 195 | 218 | 195 | 217 | 494,378 |
| 2003/04/18 | 193 | 197 | 192 | 194 | 33,227 |
| 2003/04/17 | 188 | 191 | 188 | 189 | 37,255 |
| 2003/04/16 | 193 | 193 | 188 | 188 | 30,206 |
| 2003/04/15 | 193 | 194 | 187 | 193 | 44,303 |
| 2003/04/14 | 196 | 196 | 187 | 188 | 34,234 |
| 2003/04/11 | 190 | 197 | 190 | 192 | 74,509 |
| 2003/04/10 | 191 | 199 | 187 | 194 | 59,406 |
| 2003/04/09 | 189 | 192 | 187 | 189 | 22,151 |
| 2003/04/08 | 197 | 197 | 188 | 188 | 43,296 |
| 2003/04/07 | 188 | 191 | 187 | 191 | 29,200 |
| 2003/04/04 | 184 | 188 | 184 | 186 | 65,447 |
| 2003/04/03 | 189 | 189 | 184 | 184 | 50,344 |
| 2003/04/02 | 189 | 191 | 186 | 189 | 32,220 |
| 2003/04/01 | 182 | 191 | 182 | 191 | 35,241 |
| 2003/03/31 | 187 | 189 | 184 | 184 | 30,206 |
| 2003/03/28 | 188 | 192 | 188 | 191 | 36,248 |
| 2003/03/27 | 190 | 192 | 186 | 188 | 79,544 |
| 2003/03/26 | 190 | 194 | 190 | 193 | 42,289 |
| 2003/03/25 | 187 | 192 | 187 | 192 | 27,186 |
| 2003/03/24 | 189 | 198 | 189 | 194 | 86,592 |
| 2003/03/20 | 189 | 192 | 189 | 189 | 30,206 |
| 2003/03/19 | 192 | 192 | 184 | 186 | 20,138 |
| 2003/03/18 | 197 | 198 | 188 | 188 | 68,468 |
| 2003/03/17 | 198 | 198 | 186 | 193 | 28,193 |
| 2003/03/14 | 198 | 201 | 196 | 198 | 28,193 |
| 2003/03/13 | 205 | 205 | 196 | 197 | 14,096 |
| 2003/03/12 | 194 | 199 | 194 | 195 | 57,392 |
| 2003/03/11 | 179 | 187 | 166 | 185 | 83,571 |
| 2003/03/10 | 195 | 195 | 182 | 182 | 115,791 |
| 2003/03/07 | 201 | 203 | 196 | 199 | 136,936 |
| 2003/03/06 | 206 | 209 | 200 | 204 | 63,433 |
| 2003/03/05 | 200 | 209 | 200 | 204 | 69,475 |
| 2003/03/04 | 208 | 209 | 201 | 202 | 91,626 |
| 2003/03/03 | 214 | 214 | 204 | 207 | 130,894 |
| 2003/02/28 | 202 | 217 | 202 | 210 | 384,628 |
| 2003/02/27 | 194 | 194 | 192 | 192 | 56,385 |
| 2003/02/26 | 199 | 199 | 194 | 195 | 47,323 |
| 2003/02/25 | 200 | 200 | 194 | 199 | 114,784 |
| 2003/02/24 | 204 | 208 | 202 | 202 | 78,537 |
| 2003/02/21 | 205 | 208 | 203 | 208 | 70,482 |
| 2003/02/20 | 214 | 218 | 207 | 208 | 165,128 |
| 2003/02/19 | 203 | 218 | 202 | 213 | 417,856 |
| 2003/02/18 | 204 | 205 | 194 | 203 | 471,220 |
| 2003/02/17 | 209 | 223 | 209 | 218 | 651,452 |
| 2003/02/14 | 199 | 204 | 199 | 199 | 55,378 |
| 2003/02/13 | 201 | 205 | 200 | 200 | 52,358 |
| 2003/02/12 | 205 | 206 | 201 | 205 | 57,392 |
| 2003/02/10 | 208 | 208 | 202 | 203 | 37,255 |
| 2003/02/07 | 204 | 207 | 198 | 206 | 68,468 |
| 2003/02/06 | 213 | 214 | 198 | 204 | 242,658 |
| 2003/02/05 | 192 | 214 | 192 | 213 | 365,498 |
| 2003/02/04 | 196 | 197 | 191 | 197 | 79,544 |
| 2003/02/03 | 189 | 197 | 189 | 191 | 63,433 |
| 2003/01/31 | 182 | 189 | 182 | 189 | 74,509 |
| 2003/01/30 | 183 | 183 | 181 | 182 | 52,358 |
| 2003/01/29 | 184 | 189 | 183 | 183 | 44,303 |
| 2003/01/28 | 189 | 189 | 182 | 182 | 45,310 |
| 2003/01/27 | 190 | 193 | 182 | 188 | 100,688 |
| 2003/01/24 | 193 | 198 | 193 | 197 | 77,530 |
| 2003/01/23 | 195 | 198 | 189 | 193 | 104,716 |
| 2003/01/22 | 190 | 207 | 190 | 198 | 163,115 |
| 2003/01/21 | 198 | 198 | 179 | 190 | 328,243 |
| 2003/01/20 | 212 | 212 | 190 | 199 | 186,273 |
| 2003/01/17 | 210 | 213 | 205 | 210 | 281,927 |
| 2003/01/16 | 210 | 216 | 200 | 205 | 803,491 |
| 2003/01/15 | 183 | 207 | 180 | 205 | 458,131 |
| 2003/01/14 | 189 | 190 | 176 | 179 | 180,232 |
| 2003/01/10 | 161 | 198 | 161 | 188 | 541,702 |
| 2003/01/09 | 158 | 159 | 152 | 157 | 86,592 |
| 2003/01/08 | 159 | 163 | 157 | 159 | 72,495 |
| 2003/01/07 | 170 | 172 | 162 | 164 | 91,626 |
| 2003/01/06 | 163 | 170 | 159 | 169 | 92,633 |