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 |
---|---|---|---|---|---|
1984/12/28 | 567 | 567 | 567 | 567 | 7,000 |
1984/12/24 | 590 | 590 | 590 | 590 | 6,000 |
1984/12/22 | 588 | 588 | 588 | 588 | 2,000 |
1984/12/21 | 599 | 599 | 588 | 588 | 7,000 |
1984/12/20 | 600 | 600 | 590 | 590 | 5,000 |
1984/12/19 | 600 | 602 | 590 | 590 | 30,000 |
1984/12/18 | 600 | 600 | 600 | 600 | 3,000 |
1984/12/17 | 608 | 609 | 605 | 605 | 4,000 |
1984/12/15 | 600 | 600 | 600 | 600 | 8,000 |
1984/12/14 | 600 | 600 | 599 | 599 | 24,000 |
1984/12/13 | 600 | 601 | 600 | 600 | 12,000 |
1984/12/12 | 600 | 600 | 600 | 600 | 41,000 |
1984/12/11 | 610 | 610 | 610 | 610 | 6,000 |
1984/12/10 | 605 | 605 | 600 | 600 | 35,000 |
1984/12/07 | 597 | 600 | 597 | 600 | 16,000 |
1984/12/06 | 604 | 604 | 590 | 600 | 16,000 |
1984/12/05 | 600 | 600 | 600 | 600 | 9,000 |
1984/12/04 | 602 | 602 | 590 | 590 | 17,000 |
1984/12/03 | 579 | 604 | 579 | 604 | 27,000 |
1984/12/01 | 585 | 585 | 575 | 576 | 46,000 |
1984/11/30 | 596 | 596 | 585 | 595 | 18,000 |
1984/11/29 | 606 | 606 | 595 | 595 | 15,000 |
1984/11/28 | 608 | 625 | 606 | 625 | 22,000 |
1984/11/27 | 603 | 610 | 603 | 605 | 12,000 |
1984/11/26 | 623 | 623 | 612 | 613 | 12,000 |
1984/11/24 | 623 | 623 | 618 | 623 | 16,000 |
1984/11/22 | 625 | 634 | 623 | 623 | 52,000 |
1984/11/21 | 616 | 644 | 610 | 635 | 341,000 |
1984/11/20 | 601 | 618 | 600 | 609 | 108,000 |
1984/11/19 | 592 | 596 | 583 | 583 | 39,000 |
1984/11/17 | 600 | 608 | 591 | 605 | 24,000 |
1984/11/16 | 607 | 607 | 592 | 606 | 81,000 |
1984/11/15 | 600 | 609 | 600 | 608 | 57,000 |
1984/11/14 | 579 | 620 | 578 | 620 | 70,000 |
1984/11/13 | 579 | 579 | 578 | 579 | 6,000 |
1984/11/12 | 580 | 580 | 579 | 580 | 19,000 |
1984/11/09 | 580 | 580 | 579 | 580 | 12,000 |
1984/11/07 | 580 | 610 | 580 | 600 | 56,000 |
1984/11/06 | 580 | 585 | 580 | 580 | 38,000 |
1984/11/05 | 582 | 582 | 579 | 579 | 8,000 |
1984/11/02 | 580 | 580 | 580 | 580 | 15,000 |
1984/11/01 | 580 | 580 | 580 | 580 | 6,000 |
1984/10/31 | 579 | 590 | 579 | 580 | 20,000 |
1984/10/30 | 573 | 574 | 573 | 573 | 12,000 |
1984/10/27 | 572 | 572 | 571 | 572 | 13,000 |
1984/10/26 | 571 | 571 | 571 | 571 | 2,000 |
1984/10/25 | 569 | 571 | 568 | 569 | 15,000 |
1984/10/24 | 568 | 568 | 568 | 568 | 1,000 |
1984/10/23 | 579 | 579 | 565 | 568 | 94,000 |
1984/10/22 | 581 | 581 | 580 | 580 | 9,000 |
1984/10/18 | 561 | 563 | 561 | 563 | 9,000 |
1984/10/17 | 570 | 580 | 570 | 571 | 11,000 |
1984/10/16 | 580 | 580 | 570 | 570 | 58,000 |
1984/10/15 | 580 | 585 | 580 | 580 | 17,000 |
1984/10/11 | 590 | 590 | 590 | 590 | 2,000 |
1984/10/09 | 580 | 582 | 580 | 580 | 20,000 |
1984/10/08 | 580 | 600 | 580 | 590 | 15,000 |
1984/10/06 | 580 | 580 | 580 | 580 | 3,000 |
1984/10/05 | 580 | 588 | 580 | 588 | 9,000 |
1984/10/04 | 580 | 580 | 580 | 580 | 16,000 |
1984/10/02 | 580 | 584 | 580 | 584 | 20,000 |
1984/09/28 | 575 | 580 | 575 | 580 | 40,000 |
1984/09/26 | 580 | 580 | 580 | 580 | 10,000 |
1984/09/25 | 580 | 580 | 580 | 580 | 21,000 |
1984/09/21 | 580 | 580 | 580 | 580 | 9,000 |
1984/09/13 | 585 | 590 | 580 | 580 | 6,000 |
1984/09/12 | 580 | 581 | 580 | 581 | 18,000 |
1984/09/11 | 585 | 610 | 585 | 600 | 74,000 |
1984/09/10 | 555 | 555 | 545 | 545 | 4,000 |
1984/09/07 | 558 | 558 | 558 | 558 | 13,000 |
1984/09/06 | 557 | 560 | 550 | 554 | 38,000 |
1984/09/05 | 551 | 566 | 551 | 556 | 36,000 |
1984/09/04 | 546 | 551 | 541 | 545 | 12,000 |
1984/09/03 | 550 | 560 | 550 | 550 | 7,000 |
1984/09/01 | 560 | 560 | 560 | 560 | 2,000 |
1984/08/31 | 559 | 559 | 550 | 550 | 10,000 |
1984/08/30 | 560 | 560 | 560 | 560 | 20,000 |
1984/08/29 | 580 | 580 | 575 | 575 | 3,000 |
1984/08/28 | 575 | 580 | 575 | 580 | 3,000 |
1984/08/27 | 580 | 580 | 570 | 570 | 32,000 |
1984/08/25 | 580 | 580 | 570 | 570 | 15,000 |
1984/08/24 | 580 | 581 | 580 | 580 | 26,000 |
1984/08/23 | 580 | 590 | 580 | 580 | 21,000 |
1984/08/22 | 580 | 590 | 579 | 589 | 51,000 |
1984/08/21 | 579 | 590 | 579 | 590 | 44,000 |
1984/08/20 | 559 | 580 | 558 | 580 | 42,000 |
1984/08/18 | 540 | 556 | 540 | 556 | 40,000 |
1984/08/17 | 540 | 547 | 540 | 547 | 7,000 |
1984/08/16 | 530 | 535 | 530 | 535 | 6,000 |
1984/08/15 | 537 | 537 | 530 | 530 | 10,000 |
1984/08/13 | 537 | 537 | 537 | 537 | 8,000 |
1984/08/10 | 517 | 525 | 517 | 517 | 8,000 |
1984/08/09 | 511 | 515 | 511 | 515 | 3,000 |
1984/08/08 | 514 | 514 | 511 | 511 | 24,000 |
1984/08/07 | 511 | 515 | 510 | 512 | 61,000 |
1984/08/06 | 511 | 511 | 510 | 510 | 41,000 |
1984/08/04 | 515 | 515 | 510 | 510 | 30,000 |
1984/08/03 | 511 | 518 | 505 | 505 | 28,000 |
1984/08/02 | 500 | 500 | 500 | 500 | 10,000 |
1984/08/01 | 500 | 500 | 500 | 500 | 3,000 |
1984/07/31 | 501 | 501 | 500 | 500 | 7,000 |
1984/07/30 | 500 | 501 | 500 | 501 | 12,000 |
1984/07/26 | 520 | 520 | 518 | 518 | 14,000 |
1984/07/25 | 510 | 523 | 510 | 523 | 27,000 |
1984/07/24 | 520 | 520 | 515 | 515 | 8,000 |
1984/07/23 | 525 | 525 | 525 | 525 | 4,000 |
1984/07/21 | 530 | 530 | 525 | 525 | 2,000 |
1984/07/20 | 530 | 540 | 530 | 535 | 18,000 |
1984/07/19 | 531 | 531 | 530 | 530 | 12,000 |
1984/07/17 | 530 | 530 | 530 | 530 | 4,000 |
1984/07/16 | 530 | 530 | 530 | 530 | 1,000 |
1984/07/13 | 540 | 540 | 530 | 530 | 15,000 |
1984/07/12 | 530 | 530 | 530 | 530 | 20,000 |
1984/07/11 | 530 | 531 | 530 | 531 | 7,000 |
1984/07/10 | 531 | 531 | 530 | 530 | 29,000 |
1984/07/09 | 531 | 531 | 531 | 531 | 1,000 |
1984/07/06 | 531 | 531 | 531 | 531 | 1,000 |
1984/07/05 | 540 | 540 | 540 | 540 | 8,000 |
1984/07/04 | 540 | 550 | 540 | 550 | 4,000 |
1984/07/03 | 540 | 540 | 535 | 535 | 45,000 |
1984/07/02 | 540 | 540 | 539 | 540 | 88,000 |
1984/06/29 | 540 | 550 | 540 | 540 | 5,000 |
1984/06/28 | 532 | 559 | 532 | 550 | 18,000 |
1984/06/27 | 530 | 540 | 530 | 530 | 26,000 |
1984/06/26 | 523 | 529 | 520 | 529 | 65,000 |
1984/06/25 | 525 | 533 | 525 | 530 | 10,000 |
1984/06/23 | 533 | 533 | 533 | 533 | 4,000 |
1984/06/22 | 532 | 532 | 531 | 531 | 11,000 |
1984/06/21 | 533 | 533 | 532 | 532 | 9,000 |
1984/06/20 | 531 | 531 | 531 | 531 | 5,000 |
1984/06/19 | 525 | 526 | 525 | 525 | 8,000 |
1984/06/18 | 525 | 525 | 525 | 525 | 5,000 |
1984/06/16 | 525 | 525 | 525 | 525 | 14,000 |
1984/06/15 | 525 | 525 | 525 | 525 | 14,000 |
1984/06/14 | 530 | 535 | 520 | 520 | 8,000 |
1984/06/13 | 543 | 543 | 535 | 535 | 16,000 |
1984/06/12 | 549 | 550 | 540 | 545 | 16,000 |
1984/06/11 | 551 | 551 | 547 | 551 | 10,000 |
1984/06/08 | 550 | 550 | 550 | 550 | 2,000 |
1984/06/07 | 550 | 550 | 550 | 550 | 1,000 |
1984/06/06 | 557 | 557 | 547 | 547 | 5,000 |
1984/06/05 | 545 | 547 | 545 | 547 | 6,000 |
1984/06/04 | 545 | 545 | 545 | 545 | 4,000 |
1984/06/02 | 542 | 542 | 542 | 542 | 7,000 |
1984/06/01 | 520 | 530 | 520 | 528 | 21,000 |
1984/05/31 | 532 | 532 | 530 | 530 | 14,000 |
1984/05/30 | 528 | 532 | 528 | 531 | 17,000 |
1984/05/29 | 537 | 537 | 527 | 527 | 52,000 |
1984/05/28 | 544 | 544 | 542 | 542 | 5,000 |
1984/05/26 | 540 | 549 | 540 | 544 | 11,000 |
1984/05/25 | 545 | 545 | 541 | 544 | 9,000 |
1984/05/24 | 539 | 541 | 535 | 540 | 79,000 |
1984/05/23 | 539 | 539 | 539 | 539 | 12,000 |
1984/05/21 | 570 | 570 | 569 | 569 | 7,000 |
1984/05/18 | 590 | 590 | 580 | 581 | 8,000 |
1984/05/17 | 600 | 600 | 595 | 600 | 9,000 |
1984/05/16 | 595 | 604 | 595 | 600 | 10,000 |
1984/05/15 | 600 | 600 | 595 | 596 | 9,000 |
1984/05/14 | 605 | 606 | 605 | 605 | 25,000 |
1984/05/11 | 615 | 615 | 609 | 609 | 25,000 |
1984/05/10 | 634 | 634 | 620 | 620 | 13,000 |
1984/05/09 | 626 | 635 | 625 | 635 | 10,000 |
1984/05/08 | 625 | 630 | 625 | 626 | 7,000 |
1984/05/07 | 632 | 632 | 632 | 632 | 1,000 |
1984/05/04 | 630 | 630 | 625 | 630 | 11,000 |
1984/05/02 | 631 | 640 | 631 | 635 | 15,000 |
1984/04/28 | 615 | 616 | 615 | 615 | 105,000 |
1984/04/27 | 619 | 620 | 615 | 615 | 53,000 |
1984/04/26 | 619 | 620 | 615 | 615 | 31,000 |
1984/04/25 | 625 | 625 | 615 | 615 | 47,000 |
1984/04/24 | 620 | 620 | 620 | 620 | 24,000 |
1984/04/23 | 646 | 646 | 635 | 635 | 22,000 |
1984/04/21 | 641 | 641 | 641 | 641 | 2,000 |
1984/04/19 | 645 | 645 | 635 | 635 | 41,000 |
1984/04/18 | 649 | 649 | 640 | 640 | 137,000 |
1984/04/16 | 650 | 650 | 650 | 650 | 6,000 |
1984/04/13 | 645 | 650 | 645 | 650 | 21,000 |
1984/04/12 | 645 | 650 | 644 | 644 | 6,000 |
1984/04/11 | 641 | 650 | 640 | 640 | 11,000 |
1984/04/10 | 650 | 650 | 640 | 640 | 13,000 |
1984/04/09 | 650 | 650 | 641 | 650 | 27,000 |
1984/04/07 | 659 | 659 | 650 | 650 | 43,000 |
1984/04/06 | 660 | 660 | 650 | 650 | 20,000 |
1984/04/05 | 670 | 670 | 660 | 660 | 15,000 |
1984/04/04 | 656 | 670 | 656 | 660 | 84,000 |
1984/04/03 | 664 | 664 | 656 | 656 | 25,000 |
1984/04/02 | 656 | 658 | 656 | 658 | 7,000 |
1984/03/31 | 656 | 660 | 656 | 656 | 13,000 |
1984/03/30 | 651 | 661 | 651 | 660 | 40,000 |
1984/03/29 | 669 | 670 | 650 | 650 | 71,000 |
1984/03/28 | 665 | 675 | 665 | 666 | 17,000 |
1984/03/27 | 665 | 670 | 665 | 670 | 35,000 |
1984/03/26 | 654 | 670 | 654 | 661 | 33,000 |
1984/03/24 | 660 | 661 | 650 | 650 | 16,000 |
1984/03/23 | 665 | 665 | 660 | 660 | 22,000 |
1984/03/22 | 689 | 689 | 673 | 675 | 14,000 |
1984/03/21 | 696 | 696 | 683 | 690 | 156,000 |
1984/03/19 | 697 | 697 | 695 | 695 | 12,000 |
1984/03/17 | 709 | 709 | 697 | 697 | 82,000 |
1984/03/16 | 684 | 710 | 684 | 709 | 359,000 |
1984/03/15 | 669 | 690 | 669 | 684 | 49,000 |
1984/03/14 | 662 | 670 | 662 | 670 | 27,000 |
1984/03/13 | 660 | 660 | 660 | 660 | 33,000 |
1984/03/12 | 660 | 660 | 660 | 660 | 14,000 |
1984/03/09 | 640 | 670 | 640 | 670 | 24,000 |
1984/03/08 | 650 | 650 | 640 | 640 | 17,000 |
1984/03/07 | 650 | 660 | 650 | 660 | 24,000 |
1984/03/06 | 670 | 670 | 650 | 650 | 21,000 |
1984/03/05 | 660 | 670 | 660 | 661 | 15,000 |
1984/03/03 | 670 | 670 | 660 | 660 | 16,000 |
1984/03/02 | 675 | 675 | 670 | 670 | 11,000 |
1984/03/01 | 670 | 670 | 670 | 670 | 21,000 |
1984/02/29 | 679 | 679 | 670 | 679 | 33,000 |
1984/02/28 | 691 | 695 | 680 | 680 | 67,000 |
1984/02/27 | 700 | 700 | 690 | 690 | 82,000 |
1984/02/25 | 698 | 700 | 694 | 696 | 55,000 |
1984/02/24 | 675 | 700 | 675 | 699 | 28,000 |
1984/02/23 | 672 | 680 | 672 | 675 | 16,000 |
1984/02/22 | 665 | 665 | 665 | 665 | 30,000 |
1984/02/21 | 670 | 670 | 665 | 665 | 18,000 |
1984/02/20 | 675 | 675 | 670 | 670 | 16,000 |
1984/02/18 | 675 | 675 | 675 | 675 | 9,000 |
1984/02/17 | 675 | 676 | 675 | 675 | 36,000 |
1984/02/16 | 670 | 675 | 665 | 675 | 43,000 |
1984/02/15 | 685 | 690 | 672 | 672 | 37,000 |
1984/02/14 | 686 | 700 | 685 | 685 | 33,000 |
1984/02/13 | 685 | 685 | 685 | 685 | 9,000 |
1984/02/10 | 675 | 675 | 660 | 670 | 35,000 |
1984/02/08 | 700 | 700 | 695 | 695 | 8,000 |
1984/02/06 | 715 | 715 | 700 | 700 | 14,000 |
1984/02/04 | 720 | 720 | 710 | 710 | 26,000 |
1984/02/03 | 710 | 726 | 709 | 726 | 63,000 |
1984/02/02 | 715 | 724 | 699 | 700 | 122,000 |
1984/02/01 | 721 | 729 | 710 | 714 | 107,000 |
1984/01/31 | 719 | 720 | 710 | 720 | 89,000 |
1984/01/30 | 725 | 727 | 715 | 719 | 36,000 |
1984/01/28 | 727 | 730 | 720 | 730 | 164,000 |
1984/01/27 | 700 | 731 | 700 | 721 | 297,000 |
1984/01/26 | 700 | 700 | 695 | 700 | 236,000 |
1984/01/25 | 699 | 700 | 693 | 696 | 110,000 |
1984/01/24 | 675 | 690 | 675 | 685 | 96,000 |
1984/01/23 | 668 | 671 | 666 | 670 | 31,000 |
1984/01/20 | 662 | 669 | 662 | 669 | 24,000 |
1984/01/19 | 665 | 665 | 661 | 661 | 13,000 |
1984/01/18 | 665 | 668 | 661 | 665 | 52,000 |
1984/01/17 | 662 | 665 | 660 | 660 | 25,000 |
1984/01/13 | 665 | 670 | 660 | 660 | 37,000 |
1984/01/12 | 660 | 662 | 660 | 660 | 47,000 |
1984/01/11 | 685 | 685 | 672 | 672 | 82,000 |
1984/01/10 | 695 | 700 | 676 | 680 | 214,000 |
1984/01/09 | 695 | 708 | 695 | 705 | 166,000 |
1984/01/07 | 695 | 704 | 693 | 695 | 112,000 |
1984/01/06 | 665 | 685 | 665 | 685 | 132,000 |
1984/01/05 | 650 | 650 | 640 | 650 | 53,000 |