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 |
|---|---|---|---|---|---|
| 2005/12/30 | 243 | 247 | 242 | 243 | 284,947 |
| 2005/12/29 | 229 | 253 | 229 | 247 | 1,427,757 |
| 2005/12/28 | 228 | 229 | 227 | 227 | 72,495 |
| 2005/12/27 | 233 | 233 | 229 | 229 | 266,823 |
| 2005/12/26 | 233 | 234 | 229 | 233 | 418,862 |
| 2005/12/22 | 221 | 234 | 221 | 227 | 983,722 |
| 2005/12/21 | 220 | 223 | 218 | 220 | 437,993 |
| 2005/12/20 | 223 | 224 | 220 | 221 | 289,982 |
| 2005/12/19 | 226 | 226 | 222 | 223 | 290,989 |
| 2005/12/16 | 231 | 231 | 227 | 228 | 261,789 |
| 2005/12/15 | 233 | 233 | 230 | 231 | 119,819 |
| 2005/12/14 | 237 | 237 | 228 | 231 | 738,044 |
| 2005/12/13 | 235 | 237 | 234 | 237 | 128,881 |
| 2005/12/12 | 235 | 236 | 232 | 234 | 137,943 |
| 2005/12/09 | 231 | 238 | 231 | 232 | 119,819 |
| 2005/12/08 | 236 | 236 | 231 | 232 | 177,211 |
| 2005/12/07 | 240 | 241 | 234 | 237 | 153,046 |
| 2005/12/06 | 246 | 246 | 239 | 241 | 429,938 |
| 2005/12/05 | 231 | 248 | 230 | 246 | 920,289 |
| 2005/12/02 | 228 | 231 | 227 | 230 | 236,617 |
| 2005/12/01 | 228 | 231 | 228 | 228 | 202,383 |
| 2005/11/30 | 230 | 230 | 228 | 229 | 85,585 |
| 2005/11/29 | 229 | 231 | 228 | 230 | 65,447 |
| 2005/11/28 | 229 | 230 | 228 | 228 | 67,461 |
| 2005/11/25 | 230 | 231 | 228 | 229 | 143,984 |
| 2005/11/24 | 232 | 233 | 230 | 231 | 66,454 |
| 2005/11/22 | 233 | 233 | 230 | 231 | 133,915 |
| 2005/11/21 | 231 | 235 | 231 | 233 | 137,943 |
| 2005/11/18 | 231 | 234 | 230 | 231 | 231,583 |
| 2005/11/17 | 232 | 235 | 232 | 233 | 58,399 |
| 2005/11/16 | 233 | 235 | 232 | 233 | 55,378 |
| 2005/11/15 | 238 | 240 | 231 | 234 | 178,218 |
| 2005/11/14 | 230 | 234 | 230 | 234 | 152,039 |
| 2005/11/11 | 234 | 234 | 230 | 231 | 91,626 |
| 2005/11/10 | 231 | 232 | 229 | 232 | 118,812 |
| 2005/11/09 | 232 | 232 | 229 | 229 | 151,032 |
| 2005/11/08 | 234 | 234 | 230 | 232 | 100,688 |
| 2005/11/07 | 238 | 238 | 232 | 233 | 101,695 |
| 2005/11/04 | 238 | 238 | 234 | 237 | 103,709 |
| 2005/11/02 | 233 | 237 | 230 | 236 | 233,596 |
| 2005/11/01 | 231 | 232 | 229 | 230 | 51,351 |
| 2005/10/31 | 231 | 232 | 228 | 230 | 154,053 |
| 2005/10/28 | 229 | 233 | 225 | 229 | 289,982 |
| 2005/10/27 | 231 | 233 | 228 | 229 | 145,998 |
| 2005/10/26 | 232 | 234 | 230 | 230 | 35,241 |
| 2005/10/25 | 232 | 233 | 230 | 230 | 75,516 |
| 2005/10/24 | 230 | 233 | 229 | 232 | 89,612 |
| 2005/10/21 | 235 | 236 | 228 | 233 | 165,128 |
| 2005/10/20 | 235 | 237 | 234 | 236 | 60,413 |
| 2005/10/19 | 240 | 242 | 233 | 238 | 220,507 |
| 2005/10/18 | 240 | 244 | 240 | 241 | 83,571 |
| 2005/10/17 | 245 | 245 | 240 | 240 | 116,798 |
| 2005/10/14 | 238 | 245 | 238 | 243 | 306,092 |
| 2005/10/13 | 238 | 240 | 238 | 239 | 58,399 |
| 2005/10/12 | 238 | 241 | 238 | 240 | 115,791 |
| 2005/10/11 | 240 | 240 | 238 | 238 | 123,846 |
| 2005/10/07 | 239 | 241 | 239 | 240 | 106,729 |
| 2005/10/06 | 240 | 242 | 239 | 240 | 121,833 |
| 2005/10/05 | 241 | 241 | 239 | 239 | 99,681 |
| 2005/10/04 | 242 | 242 | 239 | 241 | 132,908 |
| 2005/10/03 | 240 | 242 | 239 | 242 | 114,784 |
| 2005/09/30 | 239 | 242 | 238 | 240 | 128,881 |
| 2005/09/29 | 242 | 245 | 239 | 239 | 305,085 |
| 2005/09/28 | 242 | 242 | 239 | 241 | 116,798 |
| 2005/09/27 | 241 | 243 | 240 | 241 | 151,032 |
| 2005/09/26 | 244 | 244 | 240 | 240 | 117,805 |
| 2005/09/22 | 244 | 245 | 242 | 243 | 163,115 |
| 2005/09/21 | 248 | 250 | 244 | 245 | 206,411 |
| 2005/09/20 | 248 | 249 | 245 | 248 | 155,060 |
| 2005/09/16 | 247 | 249 | 246 | 249 | 124,853 |
| 2005/09/15 | 249 | 249 | 246 | 246 | 134,922 |
| 2005/09/14 | 253 | 253 | 248 | 250 | 126,867 |
| 2005/09/13 | 246 | 253 | 244 | 253 | 299,044 |
| 2005/09/12 | 245 | 251 | 245 | 245 | 177,211 |
| 2005/09/09 | 243 | 248 | 242 | 243 | 124,853 |
| 2005/09/08 | 255 | 256 | 243 | 243 | 272,865 |
| 2005/09/07 | 239 | 264 | 238 | 256 | 1,710,690 |
| 2005/09/06 | 244 | 244 | 239 | 241 | 182,245 |
| 2005/09/05 | 245 | 250 | 243 | 243 | 200,369 |
| 2005/09/02 | 242 | 243 | 240 | 243 | 131,901 |
| 2005/09/01 | 238 | 241 | 238 | 240 | 190,300 |
| 2005/08/31 | 242 | 242 | 238 | 241 | 49,337 |
| 2005/08/30 | 237 | 242 | 237 | 241 | 129,888 |
| 2005/08/29 | 241 | 241 | 238 | 238 | 128,881 |
| 2005/08/26 | 245 | 245 | 240 | 242 | 147,005 |
| 2005/08/25 | 243 | 246 | 243 | 246 | 48,330 |
| 2005/08/24 | 246 | 248 | 243 | 244 | 98,674 |
| 2005/08/23 | 250 | 250 | 246 | 247 | 76,523 |
| 2005/08/22 | 248 | 249 | 246 | 249 | 55,378 |
| 2005/08/19 | 250 | 251 | 246 | 249 | 91,626 |
| 2005/08/18 | 251 | 252 | 249 | 250 | 56,385 |
| 2005/08/17 | 250 | 252 | 248 | 252 | 47,323 |
| 2005/08/16 | 249 | 252 | 249 | 250 | 54,372 |
| 2005/08/15 | 252 | 252 | 248 | 252 | 61,420 |
| 2005/08/12 | 251 | 252 | 248 | 249 | 92,633 |
| 2005/08/11 | 256 | 257 | 250 | 253 | 70,482 |
| 2005/08/10 | 252 | 255 | 249 | 255 | 115,791 |
| 2005/08/09 | 243 | 250 | 241 | 248 | 61,420 |
| 2005/08/08 | 240 | 244 | 236 | 240 | 114,784 |
| 2005/08/05 | 243 | 245 | 240 | 240 | 65,447 |
| 2005/08/04 | 246 | 248 | 242 | 245 | 123,846 |
| 2005/08/03 | 251 | 254 | 244 | 250 | 197,349 |
| 2005/08/02 | 262 | 262 | 249 | 250 | 175,197 |
| 2005/08/01 | 264 | 264 | 259 | 260 | 69,475 |
| 2005/07/29 | 263 | 263 | 258 | 260 | 49,337 |
| 2005/07/28 | 265 | 265 | 262 | 262 | 58,399 |
| 2005/07/27 | 265 | 268 | 263 | 265 | 145,998 |
| 2005/07/26 | 266 | 267 | 259 | 260 | 190,300 |
| 2005/07/25 | 261 | 266 | 256 | 266 | 216,479 |
| 2005/07/22 | 258 | 263 | 252 | 262 | 243,665 |
| 2005/07/21 | 256 | 262 | 255 | 257 | 417,856 |
| 2005/07/20 | 250 | 252 | 249 | 251 | 171,170 |
| 2005/07/19 | 256 | 257 | 252 | 254 | 149,018 |
| 2005/07/15 | 264 | 265 | 259 | 259 | 195,335 |
| 2005/07/14 | 261 | 264 | 261 | 263 | 167,142 |
| 2005/07/13 | 266 | 266 | 261 | 264 | 130,894 |
| 2005/07/12 | 262 | 270 | 261 | 266 | 300,050 |
| 2005/07/11 | 265 | 266 | 261 | 264 | 144,991 |
| 2005/07/08 | 267 | 269 | 265 | 267 | 161,101 |
| 2005/07/07 | 271 | 279 | 269 | 270 | 660,514 |
| 2005/07/06 | 279 | 293 | 272 | 277 | 1,280,752 |
| 2005/07/05 | 250 | 312 | 247 | 283 | 1,114,617 |
| 2005/07/04 | 249 | 249 | 245 | 246 | 42,289 |
| 2005/07/01 | 250 | 252 | 247 | 251 | 114,784 |
| 2005/06/30 | 260 | 260 | 256 | 256 | 52,358 |
| 2005/06/29 | 258 | 265 | 256 | 260 | 399,732 |
| 2005/06/28 | 241 | 255 | 239 | 255 | 181,239 |
| 2005/06/27 | 238 | 242 | 238 | 240 | 29,200 |
| 2005/06/24 | 238 | 240 | 237 | 238 | 40,275 |
| 2005/06/23 | 238 | 241 | 238 | 238 | 20,138 |
| 2005/06/22 | 241 | 241 | 238 | 240 | 59,406 |
| 2005/06/21 | 241 | 241 | 238 | 241 | 64,440 |
| 2005/06/20 | 241 | 241 | 239 | 241 | 71,489 |
| 2005/06/17 | 240 | 241 | 238 | 240 | 51,351 |
| 2005/06/16 | 242 | 242 | 239 | 239 | 27,186 |
| 2005/06/15 | 241 | 242 | 237 | 238 | 95,654 |
| 2005/06/14 | 236 | 240 | 236 | 238 | 29,200 |
| 2005/06/13 | 236 | 237 | 234 | 236 | 50,344 |
| 2005/06/10 | 244 | 244 | 236 | 236 | 87,599 |
| 2005/06/09 | 243 | 243 | 240 | 240 | 14,096 |
| 2005/06/08 | 246 | 247 | 241 | 241 | 15,103 |
| 2005/06/07 | 242 | 247 | 242 | 246 | 18,124 |
| 2005/06/06 | 240 | 246 | 240 | 241 | 20,138 |
| 2005/06/03 | 246 | 246 | 244 | 244 | 17,117 |
| 2005/06/02 | 247 | 248 | 241 | 243 | 63,433 |
| 2005/06/01 | 233 | 238 | 233 | 238 | 68,468 |
| 2005/05/31 | 236 | 236 | 233 | 234 | 43,296 |
| 2005/05/30 | 239 | 239 | 236 | 238 | 31,213 |
| 2005/05/27 | 238 | 240 | 236 | 239 | 23,158 |
| 2005/05/26 | 233 | 238 | 233 | 237 | 28,193 |
| 2005/05/25 | 243 | 244 | 233 | 234 | 73,502 |
| 2005/05/24 | 244 | 248 | 243 | 244 | 30,206 |
| 2005/05/23 | 248 | 248 | 242 | 245 | 26,179 |
| 2005/05/20 | 248 | 252 | 247 | 248 | 22,151 |
| 2005/05/19 | 247 | 253 | 246 | 247 | 24,165 |
| 2005/05/18 | 240 | 247 | 238 | 242 | 49,337 |
| 2005/05/17 | 249 | 254 | 232 | 239 | 92,633 |
| 2005/05/16 | 258 | 258 | 252 | 252 | 86,592 |
| 2005/05/13 | 264 | 264 | 261 | 263 | 29,200 |
| 2005/05/12 | 268 | 268 | 265 | 266 | 18,124 |
| 2005/05/11 | 270 | 270 | 265 | 268 | 32,220 |
| 2005/05/10 | 266 | 269 | 265 | 265 | 47,323 |
| 2005/05/09 | 265 | 267 | 258 | 263 | 101,695 |
| 2005/05/06 | 262 | 267 | 262 | 263 | 21,144 |
| 2005/05/02 | 261 | 265 | 261 | 262 | 18,124 |
| 2005/04/28 | 261 | 261 | 259 | 259 | 15,103 |
| 2005/04/27 | 266 | 266 | 258 | 264 | 37,255 |
| 2005/04/26 | 276 | 276 | 266 | 266 | 37,255 |
| 2005/04/25 | 273 | 275 | 272 | 272 | 32,220 |
| 2005/04/22 | 268 | 275 | 268 | 271 | 68,468 |
| 2005/04/21 | 266 | 268 | 259 | 265 | 45,310 |
| 2005/04/20 | 267 | 275 | 263 | 267 | 132,908 |
| 2005/04/19 | 260 | 260 | 253 | 260 | 64,440 |
| 2005/04/18 | 252 | 256 | 249 | 249 | 151,032 |
| 2005/04/15 | 266 | 271 | 263 | 271 | 131,901 |
| 2005/04/14 | 281 | 285 | 274 | 276 | 138,950 |
| 2005/04/13 | 295 | 295 | 283 | 285 | 116,798 |
| 2005/04/12 | 289 | 297 | 289 | 292 | 114,784 |
| 2005/04/11 | 288 | 288 | 285 | 286 | 79,544 |
| 2005/04/08 | 287 | 291 | 287 | 288 | 91,626 |
| 2005/04/07 | 292 | 292 | 286 | 288 | 45,310 |
| 2005/04/06 | 290 | 296 | 290 | 293 | 28,193 |
| 2005/04/05 | 287 | 293 | 287 | 292 | 63,433 |
| 2005/04/04 | 297 | 297 | 288 | 289 | 57,392 |
| 2005/04/01 | 293 | 297 | 284 | 293 | 98,674 |
| 2005/03/31 | 298 | 302 | 296 | 298 | 40,275 |
| 2005/03/30 | 304 | 304 | 297 | 298 | 135,929 |
| 2005/03/29 | 306 | 306 | 295 | 297 | 168,149 |
| 2005/03/28 | 295 | 297 | 289 | 294 | 66,454 |
| 2005/03/25 | 323 | 326 | 291 | 293 | 768,250 |
| 2005/03/24 | 280 | 312 | 278 | 312 | 480,282 |
| 2005/03/23 | 293 | 293 | 282 | 282 | 164,122 |
| 2005/03/22 | 293 | 295 | 291 | 293 | 199,362 |
| 2005/03/18 | 298 | 300 | 289 | 295 | 259,775 |
| 2005/03/17 | 301 | 305 | 299 | 300 | 189,294 |
| 2005/03/16 | 302 | 306 | 300 | 306 | 182,245 |
| 2005/03/15 | 308 | 308 | 303 | 307 | 148,011 |
| 2005/03/14 | 317 | 323 | 303 | 308 | 208,424 |
| 2005/03/11 | 316 | 327 | 316 | 318 | 282,933 |
| 2005/03/10 | 305 | 324 | 305 | 310 | 501,427 |
| 2005/03/09 | 308 | 317 | 303 | 303 | 383,622 |
| 2005/03/08 | 332 | 342 | 309 | 318 | 798,456 |
| 2005/03/07 | 314 | 343 | 311 | 332 | 2,375,232 |
| 2005/03/04 | 264 | 297 | 263 | 289 | 1,883,874 |
| 2005/03/03 | 262 | 264 | 260 | 262 | 138,950 |
| 2005/03/02 | 266 | 266 | 263 | 263 | 120,826 |
| 2005/03/01 | 260 | 263 | 259 | 263 | 150,025 |
| 2005/02/28 | 261 | 265 | 260 | 262 | 194,328 |
| 2005/02/25 | 265 | 265 | 261 | 263 | 80,550 |
| 2005/02/24 | 269 | 269 | 260 | 265 | 171,170 |
| 2005/02/23 | 257 | 270 | 257 | 270 | 456,117 |
| 2005/02/22 | 262 | 263 | 256 | 256 | 126,867 |
| 2005/02/21 | 257 | 260 | 256 | 257 | 80,550 |
| 2005/02/18 | 258 | 260 | 256 | 256 | 153,046 |
| 2005/02/17 | 260 | 261 | 255 | 255 | 402,752 |
| 2005/02/16 | 263 | 267 | 260 | 262 | 132,908 |
| 2005/02/15 | 278 | 286 | 265 | 266 | 1,089,445 |
| 2005/02/14 | 255 | 268 | 253 | 268 | 349,388 |
| 2005/02/10 | 253 | 254 | 246 | 254 | 97,667 |
| 2005/02/09 | 255 | 256 | 253 | 255 | 54,372 |
| 2005/02/08 | 254 | 254 | 250 | 253 | 62,427 |
| 2005/02/07 | 253 | 256 | 251 | 251 | 73,502 |
| 2005/02/04 | 245 | 253 | 244 | 252 | 170,163 |
| 2005/02/03 | 254 | 254 | 244 | 246 | 104,716 |
| 2005/02/02 | 248 | 252 | 243 | 252 | 96,661 |
| 2005/02/01 | 253 | 253 | 248 | 248 | 69,475 |
| 2005/01/31 | 249 | 253 | 249 | 253 | 38,261 |
| 2005/01/28 | 253 | 256 | 250 | 252 | 52,358 |
| 2005/01/27 | 252 | 256 | 252 | 252 | 35,241 |
| 2005/01/26 | 257 | 257 | 250 | 251 | 68,468 |
| 2005/01/25 | 255 | 258 | 253 | 253 | 48,330 |
| 2005/01/24 | 260 | 260 | 254 | 255 | 55,378 |
| 2005/01/21 | 250 | 258 | 250 | 257 | 46,317 |
| 2005/01/20 | 258 | 261 | 253 | 254 | 76,523 |
| 2005/01/19 | 265 | 266 | 261 | 261 | 61,420 |
| 2005/01/18 | 264 | 264 | 259 | 263 | 72,495 |
| 2005/01/17 | 267 | 267 | 260 | 261 | 131,901 |
| 2005/01/14 | 256 | 257 | 253 | 257 | 51,351 |
| 2005/01/13 | 260 | 261 | 253 | 256 | 88,606 |
| 2005/01/12 | 256 | 262 | 254 | 261 | 233,596 |
| 2005/01/11 | 256 | 256 | 250 | 254 | 60,413 |
| 2005/01/07 | 251 | 256 | 243 | 248 | 140,963 |
| 2005/01/06 | 238 | 252 | 235 | 249 | 160,094 |
| 2005/01/05 | 245 | 245 | 239 | 240 | 128,881 |
| 2005/01/04 | 246 | 248 | 230 | 245 | 85,585 |