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 |
|---|---|---|---|---|---|
| 2024/12/30 | 101 | 102 | 100 | 102 | 17,000 |
| 2024/12/27 | 98 | 101 | 97 | 101 | 101,500 |
| 2024/12/26 | 97 | 100 | 96 | 100 | 133,500 |
| 2024/12/25 | 96 | 97 | 94 | 97 | 84,700 |
| 2024/12/24 | 95 | 97 | 95 | 96 | 158,800 |
| 2024/12/23 | 98 | 98 | 95 | 95 | 105,500 |
| 2024/12/20 | 97 | 100 | 97 | 98 | 26,200 |
| 2024/12/19 | 99 | 99 | 97 | 99 | 45,100 |
| 2024/12/18 | 99 | 99 | 98 | 99 | 16,500 |
| 2024/12/17 | 100 | 100 | 98 | 100 | 49,600 |
| 2024/12/16 | 101 | 101 | 99 | 99 | 34,300 |
| 2024/12/13 | 99 | 100 | 99 | 100 | 26,300 |
| 2024/12/12 | 101 | 101 | 99 | 99 | 43,600 |
| 2024/12/11 | 100 | 101 | 100 | 100 | 24,500 |
| 2024/12/10 | 100 | 101 | 100 | 101 | 4,900 |
| 2024/12/09 | 101 | 102 | 100 | 100 | 9,800 |
| 2024/12/06 | 100 | 101 | 100 | 101 | 14,800 |
| 2024/12/05 | 101 | 102 | 101 | 102 | 24,600 |
| 2024/12/04 | 103 | 103 | 101 | 102 | 20,400 |
| 2024/12/03 | 103 | 103 | 101 | 102 | 23,100 |
| 2024/12/02 | 103 | 103 | 102 | 102 | 13,100 |
| 2024/11/29 | 101 | 102 | 100 | 101 | 41,800 |
| 2024/11/28 | 104 | 104 | 102 | 102 | 76,100 |
| 2024/11/27 | 105 | 107 | 104 | 104 | 79,700 |
| 2024/11/26 | 109 | 121 | 104 | 104 | 902,800 |
| 2024/11/25 | 107 | 108 | 106 | 106 | 45,800 |
| 2024/11/22 | 109 | 109 | 107 | 107 | 6,600 |
| 2024/11/21 | 109 | 110 | 107 | 109 | 36,600 |
| 2024/11/20 | 108 | 109 | 106 | 109 | 14,800 |
| 2024/11/19 | 105 | 108 | 105 | 108 | 59,400 |
| 2024/11/18 | 106 | 106 | 105 | 106 | 6,500 |
| 2024/11/15 | 107 | 107 | 105 | 106 | 26,300 |
| 2024/11/14 | 105 | 107 | 105 | 107 | 22,000 |
| 2024/11/13 | 106 | 107 | 105 | 105 | 10,600 |
| 2024/11/12 | 106 | 106 | 105 | 106 | 22,500 |
| 2024/11/11 | 105 | 106 | 105 | 105 | 12,300 |
| 2024/11/08 | 107 | 107 | 105 | 105 | 18,600 |
| 2024/11/07 | 105 | 107 | 105 | 107 | 8,200 |
| 2024/11/06 | 105 | 107 | 105 | 106 | 25,900 |
| 2024/11/05 | 107 | 107 | 104 | 107 | 20,200 |
| 2024/11/01 | 107 | 107 | 105 | 106 | 5,700 |
| 2024/10/31 | 105 | 107 | 105 | 106 | 10,800 |
| 2024/10/30 | 106 | 106 | 105 | 106 | 7,400 |
| 2024/10/29 | 105 | 106 | 104 | 106 | 15,900 |
| 2024/10/28 | 103 | 105 | 103 | 104 | 12,000 |
| 2024/10/25 | 107 | 107 | 103 | 104 | 19,100 |
| 2024/10/24 | 107 | 107 | 104 | 105 | 10,000 |
| 2024/10/23 | 106 | 107 | 105 | 106 | 5,700 |
| 2024/10/22 | 107 | 107 | 105 | 106 | 10,100 |
| 2024/10/21 | 106 | 107 | 105 | 107 | 25,800 |
| 2024/10/18 | 106 | 108 | 106 | 106 | 5,500 |
| 2024/10/17 | 107 | 108 | 107 | 108 | 5,400 |
| 2024/10/16 | 109 | 109 | 106 | 107 | 39,700 |
| 2024/10/15 | 110 | 110 | 108 | 109 | 8,700 |
| 2024/10/11 | 108 | 109 | 108 | 109 | 9,000 |
| 2024/10/10 | 109 | 110 | 108 | 108 | 20,400 |
| 2024/10/09 | 108 | 109 | 107 | 109 | 8,200 |
| 2024/10/08 | 108 | 109 | 107 | 108 | 20,900 |
| 2024/10/07 | 109 | 110 | 108 | 108 | 22,300 |
| 2024/10/04 | 109 | 110 | 107 | 108 | 43,200 |
| 2024/10/03 | 111 | 111 | 108 | 109 | 5,300 |
| 2024/10/02 | 108 | 109 | 107 | 108 | 21,700 |
| 2024/10/01 | 108 | 110 | 108 | 109 | 10,500 |
| 2024/09/30 | 107 | 108 | 107 | 108 | 22,200 |
| 2024/09/27 | 109 | 110 | 108 | 109 | 5,700 |
| 2024/09/26 | 110 | 110 | 109 | 110 | 3,700 |
| 2024/09/25 | 108 | 110 | 108 | 110 | 18,000 |
| 2024/09/24 | 110 | 111 | 108 | 109 | 34,200 |
| 2024/09/20 | 109 | 111 | 107 | 109 | 25,500 |
| 2024/09/19 | 108 | 109 | 107 | 109 | 40,800 |
| 2024/09/18 | 113 | 113 | 106 | 106 | 143,200 |
| 2024/09/17 | 120 | 138 | 110 | 111 | 1,073,300 |
| 2024/09/13 | 113 | 116 | 113 | 116 | 7,100 |
| 2024/09/12 | 113 | 115 | 113 | 115 | 27,100 |
| 2024/09/11 | 115 | 115 | 114 | 114 | 8,600 |
| 2024/09/10 | 115 | 116 | 114 | 114 | 5,500 |
| 2024/09/09 | 114 | 115 | 113 | 115 | 7,100 |
| 2024/09/06 | 116 | 117 | 115 | 115 | 10,000 |
| 2024/09/05 | 112 | 117 | 112 | 117 | 75,600 |
| 2024/09/04 | 120 | 121 | 116 | 116 | 17,800 |
| 2024/09/03 | 119 | 124 | 118 | 119 | 76,000 |
| 2024/09/02 | 118 | 118 | 115 | 118 | 45,400 |
| 2024/08/30 | 117 | 117 | 115 | 117 | 5,300 |
| 2024/08/29 | 116 | 116 | 115 | 115 | 2,400 |
| 2024/08/28 | 116 | 116 | 115 | 116 | 30,500 |
| 2024/08/27 | 112 | 116 | 112 | 116 | 28,500 |
| 2024/08/26 | 113 | 113 | 112 | 113 | 17,400 |
| 2024/08/23 | 114 | 114 | 112 | 113 | 20,100 |
| 2024/08/22 | 117 | 117 | 114 | 114 | 21,600 |
| 2024/08/21 | 116 | 116 | 114 | 115 | 13,500 |
| 2024/08/20 | 115 | 117 | 114 | 116 | 26,900 |
| 2024/08/19 | 114 | 116 | 114 | 115 | 7,300 |
| 2024/08/16 | 113 | 115 | 112 | 115 | 15,800 |
| 2024/08/15 | 113 | 114 | 110 | 112 | 10,500 |
| 2024/08/14 | 109 | 113 | 109 | 112 | 27,800 |
| 2024/08/13 | 108 | 109 | 105 | 108 | 20,500 |
| 2024/08/09 | 109 | 110 | 103 | 107 | 43,700 |
| 2024/08/08 | 111 | 113 | 106 | 110 | 22,400 |
| 2024/08/07 | 104 | 113 | 104 | 111 | 24,500 |
| 2024/08/06 | 99 | 109 | 99 | 108 | 47,700 |
| 2024/08/05 | 123 | 123 | 97 | 97 | 122,500 |
| 2024/08/02 | 126 | 128 | 124 | 126 | 55,600 |
| 2024/08/01 | 128 | 129 | 127 | 128 | 12,200 |
| 2024/07/31 | 129 | 129 | 127 | 129 | 15,500 |
| 2024/07/30 | 128 | 129 | 128 | 128 | 3,200 |
| 2024/07/29 | 128 | 129 | 127 | 128 | 2,000 |
| 2024/07/26 | 128 | 128 | 126 | 127 | 4,200 |
| 2024/07/25 | 127 | 128 | 126 | 128 | 9,200 |
| 2024/07/24 | 128 | 128 | 127 | 128 | 5,700 |
| 2024/07/23 | 128 | 128 | 127 | 128 | 9,300 |
| 2024/07/22 | 129 | 129 | 127 | 128 | 7,000 |
| 2024/07/19 | 129 | 130 | 127 | 129 | 15,900 |
| 2024/07/18 | 128 | 129 | 127 | 129 | 4,800 |
| 2024/07/17 | 128 | 129 | 127 | 129 | 6,800 |
| 2024/07/16 | 130 | 130 | 128 | 128 | 10,200 |
| 2024/07/12 | 127 | 128 | 127 | 128 | 12,300 |
| 2024/07/11 | 128 | 128 | 127 | 128 | 5,300 |
| 2024/07/10 | 127 | 128 | 126 | 127 | 19,300 |
| 2024/07/09 | 129 | 129 | 127 | 128 | 9,500 |
| 2024/07/08 | 129 | 130 | 128 | 128 | 9,400 |
| 2024/07/05 | 128 | 130 | 128 | 128 | 12,400 |
| 2024/07/04 | 130 | 130 | 128 | 129 | 4,700 |
| 2024/07/03 | 131 | 131 | 128 | 130 | 12,600 |
| 2024/07/02 | 130 | 130 | 129 | 130 | 6,400 |
| 2024/07/01 | 129 | 130 | 129 | 130 | 4,100 |
| 2024/06/28 | 130 | 131 | 129 | 129 | 5,200 |
| 2024/06/27 | 129 | 130 | 129 | 130 | 4,600 |
| 2024/06/26 | 131 | 131 | 129 | 130 | 17,700 |
| 2024/06/25 | 129 | 130 | 128 | 130 | 5,200 |
| 2024/06/24 | 129 | 130 | 128 | 130 | 8,700 |
| 2024/06/21 | 129 | 129 | 128 | 128 | 2,500 |
| 2024/06/20 | 129 | 130 | 128 | 129 | 12,000 |
| 2024/06/19 | 131 | 131 | 128 | 130 | 11,900 |
| 2024/06/18 | 131 | 131 | 129 | 130 | 3,700 |
| 2024/06/17 | 131 | 131 | 129 | 131 | 12,400 |
| 2024/06/14 | 129 | 130 | 128 | 130 | 20,600 |
| 2024/06/13 | 128 | 129 | 128 | 128 | 1,100 |
| 2024/06/12 | 129 | 129 | 127 | 128 | 9,500 |
| 2024/06/11 | 129 | 129 | 128 | 129 | 6,900 |
| 2024/06/10 | 127 | 129 | 126 | 129 | 10,600 |
| 2024/06/07 | 129 | 129 | 126 | 127 | 22,300 |
| 2024/06/06 | 131 | 131 | 128 | 128 | 6,300 |
| 2024/06/05 | 129 | 131 | 129 | 130 | 11,500 |
| 2024/06/04 | 130 | 130 | 128 | 128 | 5,800 |
| 2024/06/03 | 128 | 131 | 128 | 130 | 24,500 |
| 2024/05/31 | 126 | 127 | 124 | 127 | 19,300 |
| 2024/05/30 | 129 | 129 | 123 | 126 | 83,100 |
| 2024/05/29 | 130 | 145 | 129 | 129 | 402,000 |
| 2024/05/28 | 129 | 131 | 129 | 130 | 17,700 |
| 2024/05/27 | 130 | 130 | 129 | 130 | 14,100 |
| 2024/05/24 | 129 | 129 | 128 | 129 | 17,300 |
| 2024/05/23 | 131 | 131 | 129 | 129 | 25,700 |
| 2024/05/22 | 132 | 132 | 130 | 130 | 10,200 |
| 2024/05/21 | 132 | 132 | 131 | 132 | 11,600 |
| 2024/05/20 | 132 | 132 | 130 | 131 | 4,900 |
| 2024/05/17 | 130 | 131 | 130 | 131 | 5,500 |
| 2024/05/16 | 131 | 132 | 130 | 131 | 11,500 |
| 2024/05/15 | 133 | 133 | 131 | 131 | 13,000 |
| 2024/05/14 | 132 | 132 | 131 | 132 | 4,600 |
| 2024/05/13 | 132 | 132 | 131 | 131 | 8,500 |
| 2024/05/10 | 133 | 133 | 131 | 131 | 11,200 |
| 2024/05/09 | 133 | 136 | 131 | 131 | 26,300 |
| 2024/05/08 | 132 | 133 | 131 | 133 | 19,200 |
| 2024/05/07 | 133 | 133 | 131 | 131 | 21,900 |
| 2024/05/02 | 134 | 134 | 132 | 133 | 2,700 |
| 2024/05/01 | 132 | 135 | 132 | 134 | 21,500 |
| 2024/04/30 | 134 | 137 | 133 | 137 | 22,900 |
| 2024/04/26 | 134 | 134 | 133 | 133 | 5,600 |
| 2024/04/25 | 135 | 135 | 133 | 133 | 7,600 |
| 2024/04/24 | 135 | 136 | 134 | 135 | 5,500 |
| 2024/04/23 | 136 | 136 | 134 | 135 | 6,600 |
| 2024/04/22 | 134 | 136 | 134 | 134 | 23,300 |
| 2024/04/19 | 135 | 140 | 132 | 136 | 65,400 |
| 2024/04/18 | 136 | 136 | 135 | 136 | 15,300 |
| 2024/04/17 | 138 | 138 | 136 | 137 | 11,900 |
| 2024/04/16 | 139 | 139 | 137 | 137 | 16,500 |
| 2024/04/15 | 140 | 140 | 138 | 138 | 16,500 |
| 2024/04/12 | 139 | 140 | 138 | 139 | 7,500 |
| 2024/04/11 | 138 | 139 | 137 | 138 | 6,900 |
| 2024/04/10 | 139 | 139 | 138 | 138 | 12,300 |
| 2024/04/09 | 138 | 144 | 136 | 138 | 125,200 |
| 2024/04/08 | 137 | 137 | 136 | 137 | 5,000 |
| 2024/04/05 | 137 | 137 | 135 | 136 | 14,200 |
| 2024/04/04 | 138 | 139 | 137 | 137 | 28,400 |
| 2024/04/03 | 136 | 138 | 136 | 136 | 22,900 |
| 2024/04/02 | 136 | 136 | 134 | 135 | 22,300 |
| 2024/04/01 | 137 | 137 | 135 | 136 | 7,000 |
| 2024/03/29 | 136 | 137 | 135 | 137 | 6,300 |
| 2024/03/28 | 135 | 137 | 135 | 136 | 6,000 |
| 2024/03/27 | 136 | 136 | 135 | 136 | 7,200 |
| 2024/03/26 | 136 | 136 | 134 | 136 | 9,800 |
| 2024/03/25 | 137 | 137 | 134 | 136 | 21,500 |
| 2024/03/22 | 137 | 137 | 134 | 136 | 29,000 |
| 2024/03/21 | 137 | 137 | 136 | 136 | 6,900 |
| 2024/03/19 | 136 | 136 | 135 | 136 | 13,500 |
| 2024/03/18 | 136 | 137 | 135 | 136 | 9,300 |
| 2024/03/15 | 137 | 137 | 135 | 136 | 16,400 |
| 2024/03/14 | 135 | 136 | 134 | 135 | 16,300 |
| 2024/03/13 | 134 | 135 | 133 | 135 | 26,900 |
| 2024/03/12 | 136 | 136 | 133 | 134 | 51,200 |
| 2024/03/11 | 136 | 137 | 135 | 136 | 22,100 |
| 2024/03/08 | 137 | 137 | 135 | 136 | 35,600 |
| 2024/03/07 | 141 | 141 | 137 | 137 | 75,900 |
| 2024/03/06 | 138 | 163 | 138 | 140 | 999,300 |
| 2024/03/05 | 136 | 136 | 134 | 135 | 19,500 |
| 2024/03/04 | 135 | 137 | 135 | 135 | 17,300 |
| 2024/03/01 | 135 | 137 | 134 | 135 | 13,300 |
| 2024/02/29 | 134 | 136 | 134 | 134 | 10,200 |
| 2024/02/28 | 132 | 135 | 132 | 135 | 5,500 |
| 2024/02/27 | 134 | 136 | 132 | 133 | 19,700 |
| 2024/02/26 | 136 | 136 | 132 | 133 | 18,000 |
| 2024/02/22 | 134 | 135 | 133 | 134 | 2,800 |
| 2024/02/21 | 134 | 137 | 133 | 134 | 33,400 |
| 2024/02/20 | 133 | 134 | 132 | 134 | 10,200 |
| 2024/02/19 | 129 | 133 | 129 | 133 | 28,600 |
| 2024/02/16 | 131 | 132 | 129 | 130 | 34,300 |
| 2024/02/15 | 135 | 135 | 132 | 132 | 27,200 |
| 2024/02/14 | 133 | 136 | 133 | 136 | 12,700 |
| 2024/02/13 | 135 | 135 | 133 | 134 | 16,600 |
| 2024/02/09 | 136 | 136 | 133 | 135 | 64,300 |
| 2024/02/08 | 135 | 136 | 135 | 136 | 5,000 |
| 2024/02/07 | 137 | 137 | 135 | 136 | 9,800 |
| 2024/02/06 | 137 | 137 | 136 | 137 | 2,800 |
| 2024/02/05 | 137 | 137 | 135 | 137 | 22,000 |
| 2024/02/02 | 138 | 138 | 137 | 138 | 15,600 |
| 2024/02/01 | 136 | 139 | 136 | 139 | 10,600 |
| 2024/01/31 | 138 | 138 | 136 | 137 | 21,700 |
| 2024/01/30 | 139 | 139 | 137 | 137 | 6,600 |
| 2024/01/29 | 138 | 140 | 138 | 139 | 33,200 |
| 2024/01/26 | 137 | 139 | 137 | 138 | 8,700 |
| 2024/01/25 | 139 | 139 | 137 | 138 | 19,500 |
| 2024/01/24 | 138 | 138 | 137 | 137 | 7,200 |
| 2024/01/23 | 138 | 139 | 137 | 138 | 8,300 |
| 2024/01/22 | 136 | 138 | 136 | 138 | 14,000 |
| 2024/01/19 | 138 | 139 | 137 | 137 | 12,400 |
| 2024/01/18 | 136 | 138 | 135 | 137 | 15,500 |
| 2024/01/17 | 138 | 139 | 136 | 138 | 23,800 |
| 2024/01/16 | 138 | 140 | 138 | 138 | 7,000 |
| 2024/01/15 | 141 | 141 | 137 | 140 | 39,500 |
| 2024/01/12 | 138 | 141 | 137 | 141 | 46,300 |
| 2024/01/11 | 140 | 140 | 136 | 137 | 60,800 |
| 2024/01/10 | 136 | 142 | 135 | 141 | 125,700 |
| 2024/01/09 | 134 | 136 | 134 | 136 | 15,700 |
| 2024/01/05 | 135 | 135 | 133 | 134 | 11,600 |
| 2024/01/04 | 134 | 135 | 132 | 134 | 20,200 |