三菱鉛筆(7976)の株価時系列情報
三菱鉛筆(7976)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 |
|---|---|---|---|---|---|
| 2024/07/26 | 2,540 | 2,561 | 2,525 | 2,538 | 51,200 |
| 2024/07/25 | 2,495 | 2,574 | 2,454 | 2,532 | 91,500 |
| 2024/07/24 | 2,613 | 2,624 | 2,524 | 2,532 | 96,800 |
| 2024/07/23 | 2,616 | 2,627 | 2,587 | 2,600 | 36,600 |
| 2024/07/22 | 2,670 | 2,670 | 2,592 | 2,600 | 51,500 |
| 2024/07/19 | 2,682 | 2,682 | 2,629 | 2,670 | 50,700 |
| 2024/07/18 | 2,681 | 2,700 | 2,650 | 2,656 | 51,900 |
| 2024/07/17 | 2,745 | 2,746 | 2,691 | 2,691 | 121,100 |
| 2024/07/16 | 2,750 | 2,760 | 2,711 | 2,737 | 77,300 |
| 2024/07/12 | 2,723 | 2,743 | 2,702 | 2,725 | 78,400 |
| 2024/07/11 | 2,684 | 2,718 | 2,684 | 2,711 | 140,700 |
| 2024/07/10 | 2,591 | 2,635 | 2,570 | 2,635 | 74,900 |
| 2024/07/09 | 2,641 | 2,662 | 2,593 | 2,609 | 137,200 |
| 2024/07/08 | 2,568 | 2,640 | 2,550 | 2,632 | 191,300 |
| 2024/07/05 | 2,568 | 2,579 | 2,515 | 2,518 | 33,900 |
| 2024/07/04 | 2,532 | 2,564 | 2,523 | 2,550 | 36,300 |
| 2024/07/03 | 2,553 | 2,553 | 2,514 | 2,532 | 76,700 |
| 2024/07/02 | 2,550 | 2,585 | 2,529 | 2,577 | 93,100 |
| 2024/07/01 | 2,500 | 2,542 | 2,495 | 2,539 | 55,600 |
| 2024/06/28 | 2,515 | 2,521 | 2,493 | 2,510 | 55,800 |
| 2024/06/27 | 2,498 | 2,517 | 2,492 | 2,514 | 109,500 |
| 2024/06/26 | 2,518 | 2,536 | 2,501 | 2,529 | 87,100 |
| 2024/06/25 | 2,439 | 2,479 | 2,438 | 2,468 | 44,200 |
| 2024/06/24 | 2,482 | 2,494 | 2,457 | 2,459 | 37,300 |
| 2024/06/21 | 2,485 | 2,537 | 2,483 | 2,485 | 113,600 |
| 2024/06/20 | 2,457 | 2,500 | 2,448 | 2,466 | 93,000 |
| 2024/06/19 | 2,463 | 2,486 | 2,457 | 2,465 | 29,900 |
| 2024/06/18 | 2,527 | 2,531 | 2,462 | 2,462 | 54,400 |
| 2024/06/17 | 2,543 | 2,558 | 2,481 | 2,504 | 58,900 |
| 2024/06/14 | 2,505 | 2,553 | 2,493 | 2,543 | 78,000 |
| 2024/06/13 | 2,536 | 2,556 | 2,530 | 2,531 | 57,900 |
| 2024/06/12 | 2,521 | 2,570 | 2,521 | 2,544 | 102,300 |
| 2024/06/11 | 2,430 | 2,497 | 2,430 | 2,471 | 45,600 |
| 2024/06/10 | 2,344 | 2,434 | 2,344 | 2,430 | 51,700 |
| 2024/06/07 | 2,346 | 2,373 | 2,339 | 2,353 | 124,100 |
| 2024/06/06 | 2,393 | 2,393 | 2,357 | 2,371 | 45,500 |
| 2024/06/05 | 2,379 | 2,418 | 2,355 | 2,388 | 92,400 |
| 2024/06/04 | 2,377 | 2,393 | 2,354 | 2,379 | 49,600 |
| 2024/06/03 | 2,330 | 2,376 | 2,330 | 2,370 | 42,300 |
| 2024/05/31 | 2,319 | 2,348 | 2,305 | 2,344 | 84,600 |
| 2024/05/30 | 2,270 | 2,299 | 2,236 | 2,296 | 82,000 |
| 2024/05/29 | 2,291 | 2,304 | 2,232 | 2,261 | 70,700 |
| 2024/05/28 | 2,285 | 2,315 | 2,285 | 2,310 | 42,900 |
| 2024/05/27 | 2,331 | 2,331 | 2,287 | 2,304 | 81,100 |
| 2024/05/24 | 2,313 | 2,355 | 2,288 | 2,322 | 131,200 |
| 2024/05/23 | 2,366 | 2,366 | 2,321 | 2,363 | 54,600 |
| 2024/05/22 | 2,350 | 2,366 | 2,338 | 2,346 | 59,300 |
| 2024/05/21 | 2,350 | 2,365 | 2,331 | 2,354 | 62,600 |
| 2024/05/20 | 2,310 | 2,350 | 2,279 | 2,349 | 76,100 |
| 2024/05/17 | 2,299 | 2,307 | 2,265 | 2,303 | 53,800 |
| 2024/05/16 | 2,372 | 2,372 | 2,311 | 2,313 | 56,900 |
| 2024/05/15 | 2,398 | 2,403 | 2,362 | 2,370 | 64,400 |
| 2024/05/14 | 2,378 | 2,391 | 2,354 | 2,389 | 43,200 |
| 2024/05/13 | 2,329 | 2,401 | 2,320 | 2,378 | 77,000 |
| 2024/05/10 | 2,382 | 2,389 | 2,333 | 2,349 | 68,900 |
| 2024/05/09 | 2,289 | 2,385 | 2,289 | 2,375 | 52,500 |
| 2024/05/08 | 2,372 | 2,382 | 2,288 | 2,288 | 88,300 |
| 2024/05/07 | 2,376 | 2,402 | 2,346 | 2,366 | 71,900 |
| 2024/05/02 | 2,429 | 2,429 | 2,357 | 2,371 | 89,200 |
| 2024/05/01 | 2,412 | 2,468 | 2,412 | 2,429 | 101,000 |
| 2024/04/30 | 2,378 | 2,416 | 2,334 | 2,400 | 195,100 |
| 2024/04/26 | 2,507 | 2,507 | 2,351 | 2,362 | 640,900 |
| 2024/04/25 | 2,538 | 2,573 | 2,468 | 2,557 | 352,100 |
| 2024/04/24 | 2,503 | 2,538 | 2,487 | 2,530 | 68,400 |
| 2024/04/23 | 2,479 | 2,504 | 2,463 | 2,502 | 61,800 |
| 2024/04/22 | 2,509 | 2,513 | 2,459 | 2,477 | 47,200 |
| 2024/04/19 | 2,513 | 2,523 | 2,416 | 2,459 | 72,500 |
| 2024/04/18 | 2,461 | 2,532 | 2,461 | 2,532 | 38,100 |
| 2024/04/17 | 2,498 | 2,506 | 2,451 | 2,489 | 70,300 |
| 2024/04/16 | 2,564 | 2,564 | 2,466 | 2,501 | 77,000 |
| 2024/04/15 | 2,550 | 2,568 | 2,522 | 2,564 | 91,700 |
| 2024/04/12 | 2,506 | 2,561 | 2,502 | 2,557 | 71,200 |
| 2024/04/11 | 2,527 | 2,547 | 2,501 | 2,515 | 60,300 |
| 2024/04/10 | 2,525 | 2,580 | 2,523 | 2,555 | 105,800 |
| 2024/04/09 | 2,468 | 2,506 | 2,468 | 2,501 | 46,500 |
| 2024/04/08 | 2,469 | 2,486 | 2,416 | 2,468 | 108,400 |
| 2024/04/05 | 2,401 | 2,448 | 2,390 | 2,435 | 82,700 |
| 2024/04/04 | 2,393 | 2,433 | 2,380 | 2,406 | 126,500 |
| 2024/04/03 | 2,429 | 2,439 | 2,388 | 2,407 | 58,500 |
| 2024/04/02 | 2,501 | 2,501 | 2,375 | 2,395 | 87,900 |
| 2024/04/01 | 2,569 | 2,569 | 2,468 | 2,475 | 56,200 |
| 2024/03/29 | 2,528 | 2,569 | 2,489 | 2,553 | 92,800 |
| 2024/03/28 | 2,579 | 2,579 | 2,511 | 2,527 | 70,500 |
| 2024/03/27 | 2,520 | 2,592 | 2,519 | 2,582 | 133,000 |
| 2024/03/26 | 2,510 | 2,519 | 2,487 | 2,493 | 43,000 |
| 2024/03/25 | 2,540 | 2,587 | 2,520 | 2,520 | 115,800 |
| 2024/03/22 | 2,505 | 2,544 | 2,503 | 2,523 | 94,900 |
| 2024/03/21 | 2,511 | 2,511 | 2,476 | 2,505 | 100,200 |
| 2024/03/19 | 2,467 | 2,513 | 2,467 | 2,503 | 117,000 |
| 2024/03/18 | 2,449 | 2,481 | 2,439 | 2,470 | 118,700 |
| 2024/03/15 | 2,394 | 2,445 | 2,387 | 2,444 | 77,800 |
| 2024/03/14 | 2,370 | 2,426 | 2,370 | 2,410 | 77,100 |
| 2024/03/13 | 2,449 | 2,463 | 2,381 | 2,381 | 50,400 |
| 2024/03/12 | 2,382 | 2,440 | 2,369 | 2,430 | 46,900 |
| 2024/03/11 | 2,421 | 2,451 | 2,374 | 2,417 | 155,000 |
| 2024/03/08 | 2,435 | 2,494 | 2,415 | 2,471 | 97,800 |
| 2024/03/07 | 2,537 | 2,555 | 2,445 | 2,475 | 119,600 |
| 2024/03/06 | 2,455 | 2,528 | 2,438 | 2,511 | 222,100 |
| 2024/03/05 | 2,400 | 2,492 | 2,366 | 2,479 | 233,200 |
| 2024/03/04 | 2,414 | 2,445 | 2,365 | 2,382 | 165,500 |
| 2024/03/01 | 2,384 | 2,415 | 2,341 | 2,414 | 231,900 |
| 2024/02/29 | 2,419 | 2,450 | 2,330 | 2,375 | 441,400 |
| 2024/02/28 | 2,367 | 2,377 | 2,307 | 2,326 | 176,100 |
| 2024/02/27 | 2,399 | 2,410 | 2,371 | 2,390 | 129,500 |
| 2024/02/26 | 2,400 | 2,429 | 2,385 | 2,392 | 173,100 |
| 2024/02/22 | 2,427 | 2,455 | 2,375 | 2,391 | 234,300 |
| 2024/02/21 | 2,452 | 2,485 | 2,411 | 2,427 | 228,700 |
| 2024/02/20 | 2,490 | 2,519 | 2,439 | 2,439 | 389,400 |
| 2024/02/19 | 2,376 | 2,550 | 2,200 | 2,474 | 1,378,000 |
| 2024/02/16 | 2,060 | 2,095 | 2,031 | 2,084 | 323,200 |
| 2024/02/15 | 1,965 | 2,001 | 1,946 | 1,994 | 152,200 |
| 2024/02/14 | 1,934 | 1,955 | 1,925 | 1,951 | 71,100 |
| 2024/02/13 | 1,950 | 1,951 | 1,933 | 1,935 | 80,100 |
| 2024/02/09 | 1,960 | 1,967 | 1,939 | 1,939 | 35,300 |
| 2024/02/08 | 1,975 | 1,984 | 1,946 | 1,971 | 53,500 |
| 2024/02/07 | 1,973 | 1,985 | 1,964 | 1,971 | 35,800 |
| 2024/02/06 | 1,998 | 2,008 | 1,974 | 1,978 | 32,600 |
| 2024/02/05 | 2,005 | 2,008 | 1,987 | 1,998 | 25,300 |
| 2024/02/02 | 1,981 | 1,999 | 1,973 | 1,984 | 26,600 |
| 2024/02/01 | 1,989 | 2,000 | 1,963 | 1,981 | 49,300 |
| 2024/01/31 | 2,001 | 2,012 | 1,983 | 2,012 | 31,500 |
| 2024/01/30 | 2,022 | 2,034 | 2,002 | 2,006 | 38,400 |
| 2024/01/29 | 2,012 | 2,030 | 2,002 | 2,019 | 25,800 |
| 2024/01/26 | 2,065 | 2,086 | 2,011 | 2,013 | 50,200 |
| 2024/01/25 | 2,061 | 2,073 | 2,050 | 2,065 | 38,900 |
| 2024/01/24 | 2,060 | 2,090 | 2,043 | 2,061 | 53,800 |
| 2024/01/23 | 2,014 | 2,061 | 2,014 | 2,044 | 46,500 |
| 2024/01/22 | 1,994 | 2,014 | 1,990 | 2,006 | 42,100 |
| 2024/01/19 | 2,053 | 2,053 | 1,988 | 1,994 | 58,900 |
| 2024/01/18 | 2,051 | 2,079 | 2,051 | 2,056 | 29,300 |
| 2024/01/17 | 2,094 | 2,094 | 2,061 | 2,064 | 40,800 |
| 2024/01/16 | 2,120 | 2,124 | 2,065 | 2,067 | 23,400 |
| 2024/01/15 | 2,086 | 2,119 | 2,075 | 2,109 | 34,500 |
| 2024/01/12 | 2,099 | 2,100 | 2,071 | 2,084 | 37,700 |
| 2024/01/11 | 2,094 | 2,098 | 2,053 | 2,063 | 39,800 |
| 2024/01/10 | 2,042 | 2,075 | 2,042 | 2,074 | 56,300 |
| 2024/01/09 | 2,050 | 2,075 | 2,050 | 2,064 | 29,600 |
| 2024/01/05 | 2,060 | 2,075 | 2,012 | 2,033 | 50,000 |
| 2024/01/04 | 2,066 | 2,072 | 2,031 | 2,058 | 43,300 |
| 2023/12/29 | 2,090 | 2,102 | 2,076 | 2,086 | 53,600 |
| 2023/12/28 | 2,046 | 2,084 | 2,035 | 2,082 | 43,300 |
| 2023/12/27 | 2,097 | 2,098 | 2,035 | 2,067 | 101,400 |
| 2023/12/26 | 2,109 | 2,142 | 2,069 | 2,090 | 80,100 |
| 2023/12/25 | 2,154 | 2,161 | 2,106 | 2,109 | 63,700 |
| 2023/12/22 | 2,120 | 2,139 | 2,114 | 2,128 | 55,800 |
| 2023/12/21 | 2,083 | 2,115 | 2,063 | 2,106 | 68,100 |
| 2023/12/20 | 2,077 | 2,093 | 2,065 | 2,083 | 48,300 |
| 2023/12/19 | 2,033 | 2,055 | 2,015 | 2,055 | 65,300 |
| 2023/12/18 | 2,015 | 2,032 | 1,997 | 2,022 | 40,100 |
| 2023/12/15 | 2,018 | 2,040 | 1,997 | 2,026 | 104,300 |
| 2023/12/14 | 1,986 | 2,031 | 1,986 | 2,018 | 95,700 |
| 2023/12/13 | 1,955 | 1,989 | 1,955 | 1,984 | 41,500 |
| 2023/12/12 | 1,950 | 1,963 | 1,943 | 1,949 | 35,400 |
| 2023/12/11 | 1,968 | 1,968 | 1,925 | 1,947 | 55,800 |
| 2023/12/08 | 1,922 | 1,938 | 1,899 | 1,907 | 65,400 |
| 2023/12/07 | 1,937 | 1,959 | 1,924 | 1,947 | 48,900 |
| 2023/12/06 | 1,915 | 1,944 | 1,914 | 1,937 | 40,900 |
| 2023/12/05 | 1,945 | 1,950 | 1,908 | 1,909 | 68,400 |
| 2023/12/04 | 1,924 | 1,947 | 1,912 | 1,945 | 30,800 |
| 2023/12/01 | 1,898 | 1,935 | 1,898 | 1,921 | 41,300 |
| 2023/11/30 | 1,894 | 1,902 | 1,876 | 1,888 | 62,000 |
| 2023/11/29 | 1,907 | 1,936 | 1,895 | 1,902 | 38,800 |
| 2023/11/28 | 1,909 | 1,940 | 1,893 | 1,927 | 51,000 |
| 2023/11/27 | 1,953 | 1,958 | 1,896 | 1,903 | 120,100 |
| 2023/11/24 | 1,985 | 2,009 | 1,945 | 1,953 | 63,600 |
| 2023/11/22 | 1,910 | 1,971 | 1,910 | 1,971 | 65,300 |
| 2023/11/21 | 1,897 | 1,927 | 1,873 | 1,900 | 63,900 |
| 2023/11/20 | 1,854 | 1,931 | 1,854 | 1,915 | 129,100 |
| 2023/11/17 | 1,811 | 1,853 | 1,811 | 1,852 | 36,000 |
| 2023/11/16 | 1,825 | 1,841 | 1,816 | 1,821 | 27,800 |
| 2023/11/15 | 1,838 | 1,853 | 1,822 | 1,834 | 98,500 |
| 2023/11/14 | 1,835 | 1,845 | 1,808 | 1,828 | 60,500 |
| 2023/11/13 | 1,830 | 1,835 | 1,821 | 1,830 | 54,000 |
| 2023/11/10 | 1,827 | 1,840 | 1,818 | 1,834 | 33,800 |
| 2023/11/09 | 1,852 | 1,864 | 1,823 | 1,845 | 65,700 |
| 2023/11/08 | 1,836 | 1,865 | 1,824 | 1,859 | 101,700 |
| 2023/11/07 | 1,852 | 1,865 | 1,824 | 1,827 | 63,000 |
| 2023/11/06 | 1,902 | 1,902 | 1,864 | 1,868 | 83,600 |
| 2023/11/02 | 1,900 | 1,924 | 1,883 | 1,895 | 75,000 |
| 2023/11/01 | 1,875 | 1,906 | 1,857 | 1,898 | 91,600 |
| 2023/10/31 | 1,876 | 1,876 | 1,833 | 1,854 | 123,300 |
| 2023/10/30 | 1,920 | 1,920 | 1,850 | 1,875 | 169,600 |
| 2023/10/27 | 1,900 | 1,956 | 1,855 | 1,950 | 281,000 |
| 2023/10/26 | 1,853 | 1,864 | 1,813 | 1,823 | 99,600 |
| 2023/10/25 | 1,818 | 1,839 | 1,815 | 1,819 | 92,000 |
| 2023/10/24 | 1,863 | 1,863 | 1,774 | 1,814 | 70,800 |
| 2023/10/23 | 1,853 | 1,873 | 1,849 | 1,861 | 74,400 |
| 2023/10/20 | 1,865 | 1,870 | 1,845 | 1,853 | 28,200 |
| 2023/10/19 | 1,844 | 1,871 | 1,844 | 1,865 | 24,800 |
| 2023/10/18 | 1,865 | 1,865 | 1,841 | 1,853 | 31,800 |
| 2023/10/17 | 1,835 | 1,859 | 1,831 | 1,855 | 35,400 |
| 2023/10/16 | 1,822 | 1,837 | 1,808 | 1,834 | 61,100 |
| 2023/10/13 | 1,871 | 1,878 | 1,831 | 1,838 | 66,900 |
| 2023/10/12 | 1,906 | 1,906 | 1,876 | 1,892 | 35,200 |
| 2023/10/11 | 1,907 | 1,913 | 1,886 | 1,890 | 77,600 |
| 2023/10/10 | 1,930 | 1,937 | 1,915 | 1,928 | 48,900 |
| 2023/10/06 | 1,894 | 1,935 | 1,894 | 1,922 | 33,100 |
| 2023/10/05 | 1,857 | 1,901 | 1,857 | 1,896 | 42,000 |
| 2023/10/04 | 1,883 | 1,894 | 1,867 | 1,875 | 62,800 |
| 2023/10/03 | 1,906 | 1,908 | 1,874 | 1,883 | 57,400 |