日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
1986/12/27 760 790 755 790 106,000
1986/12/26 779 808 770 776 197,000
1986/12/25 710 770 710 770 183,000
1986/12/24 705 719 699 719 29,000
1986/12/23 700 700 700 700 36,000
1986/12/22 720 720 690 700 36,000
1986/12/19 697 705 697 700 10,000
1986/12/18 704 704 695 697 19,000
1986/12/17 700 700 695 695 33,000
1986/12/16 719 719 715 715 4,000
1986/12/15 711 725 705 705 25,000
1986/12/12 720 720 700 702 29,000
1986/12/11 736 744 710 710 69,000
1986/12/10 700 745 700 735 72,000
1986/12/09 710 710 700 700 45,000
1986/12/08 700 705 700 700 40,000
1986/12/06 705 705 690 690 4,000
1986/12/05 695 700 685 700 76,000
1986/12/04 710 710 686 700 33,000
1986/12/03 708 709 705 705 34,000
1986/12/02 719 719 715 715 21,000
1986/12/01 723 723 713 720 18,000
1986/11/29 710 711 703 703 32,000
1986/11/28 715 718 702 703 14,000
1986/11/27 712 728 712 715 16,000
1986/11/26 729 730 713 730 25,000
1986/11/25 737 748 715 725 14,000
1986/11/22 720 734 720 730 11,000
1986/11/21 713 720 710 720 32,000
1986/11/20 712 713 710 710 37,000
1986/11/19 712 712 705 705 50,000
1986/11/18 710 710 709 709 12,000
1986/11/17 712 712 690 710 40,000
1986/11/14 700 708 695 696 27,000
1986/11/13 710 710 700 701 21,000
1986/11/12 706 711 701 710 60,000
1986/11/11 683 709 680 690 56,000
1986/11/10 694 694 680 685 21,000
1986/11/07 660 694 660 694 98,000
1986/11/06 675 685 670 670 32,000
1986/11/05 669 695 669 690 71,000
1986/11/04 659 662 656 660 36,000
1986/11/01 649 649 649 649 12,000
1986/10/31 650 650 640 640 42,000
1986/10/30 624 649 624 649 68,000
1986/10/29 613 614 611 613 50,000
1986/10/28 643 643 643 643 2,000
1986/10/27 640 645 640 643 11,000
1986/10/25 640 640 637 640 19,000
1986/10/24 602 630 602 630 49,000
1986/10/23 600 602 590 602 32,000
1986/10/22 600 600 600 600 10,000
1986/10/21 610 610 600 600 33,000
1986/10/20 610 610 610 610 9,000
1986/10/17 600 600 600 600 7,000
1986/10/16 600 600 600 600 20,000
1986/10/15 625 630 605 605 25,000
1986/10/14 638 638 625 625 8,000
1986/10/13 644 644 630 635 9,000
1986/10/09 639 639 625 635 13,000
1986/10/08 630 640 630 639 17,000
1986/10/07 622 622 620 620 16,000
1986/10/06 602 612 602 612 7,000
1986/10/04 600 600 600 600 8,000
1986/10/03 595 595 590 595 20,000
1986/10/02 605 615 595 595 35,000
1986/10/01 615 615 605 615 18,000
1986/09/30 606 619 605 615 17,000
1986/09/29 606 606 605 605 15,000
1986/09/27 610 610 605 605 8,000
1986/09/26 621 621 605 605 68,000
1986/09/25 632 637 612 619 41,000
1986/09/24 643 643 630 632 22,000
1986/09/22 643 643 641 641 25,000
1986/09/19 641 643 641 643 9,000
1986/09/18 670 670 640 640 29,000
1986/09/17 670 670 660 670 8,000
1986/09/16 670 670 665 670 7,000
1986/09/12 680 680 669 670 8,000
1986/09/11 699 700 680 680 17,000
1986/09/10 697 700 669 700 41,000
1986/09/09 700 700 695 695 22,000
1986/09/08 749 749 720 720 9,000
1986/09/06 741 741 741 741 6,000
1986/09/05 745 750 741 741 14,000
1986/09/04 741 751 741 745 16,000
1986/09/03 751 759 749 749 23,000
1986/09/02 741 742 735 741 27,000
1986/09/01 732 732 730 731 10,000
1986/08/30 722 722 710 722 15,000
1986/08/29 720 725 715 720 16,000
1986/08/28 720 720 715 720 85,000
1986/08/27 720 721 715 715 93,000
1986/08/26 725 730 707 720 74,000
1986/08/25 720 721 720 720 20,000
1986/08/23 706 706 706 706 3,000
1986/08/22 706 706 700 706 19,000
1986/08/21 714 715 714 714 19,000
1986/08/20 720 721 715 716 24,000
1986/08/19 700 710 700 701 9,000
1986/08/18 710 711 700 700 183,000
1986/08/15 719 719 700 700 17,000
1986/08/14 750 750 749 749 5,000
1986/08/13 755 755 746 746 5,000
1986/08/12 730 750 720 750 14,000
1986/08/11 750 750 740 740 12,000
1986/08/08 745 745 720 720 12,000
1986/08/07 766 766 746 746 14,000
1986/08/06 754 765 750 765 25,000
1986/08/05 755 756 755 756 9,000
1986/08/04 760 774 756 765 12,000
1986/08/02 745 746 745 746 10,000
1986/08/01 781 781 750 750 44,000
1986/07/31 786 796 785 785 27,000
1986/07/30 770 770 769 769 23,000
1986/07/29 800 810 800 800 32,000
1986/07/28 820 824 800 810 55,000
1986/07/26 845 845 800 810 28,000
1986/07/25 871 871 845 855 30,000
1986/07/24 903 905 870 870 14,000
1986/07/23 915 915 910 910 22,000
1986/07/22 929 929 926 926 17,000
1986/07/21 935 935 930 930 9,000
1986/07/19 960 960 935 935 50,000
1986/07/18 945 951 930 951 25,000
1986/07/17 960 960 950 955 20,000
1986/07/16 941 970 941 970 37,000
1986/07/15 970 970 930 930 96,000
1986/07/14 970 990 970 970 15,000
1986/07/11 970 971 970 970 56,000
1986/07/10 972 972 970 970 41,000
1986/07/09 985 990 971 972 38,000
1986/07/08 990 1,000 989 990 6,000
1986/07/07 1,020 1,020 990 990 16,000
1986/07/05 995 1,000 990 990 36,000
1986/07/04 1,010 1,010 995 995 46,000
1986/07/03 1,020 1,020 1,000 1,000 36,000
1986/07/02 1,000 1,030 999 999 51,000
1986/07/01 1,000 1,000 990 990 57,000
1986/06/30 1,030 1,030 1,000 1,000 46,000
1986/06/28 1,000 1,010 996 1,010 64,000
1986/06/27 1,070 1,070 999 1,010 69,000
1986/06/26 1,070 1,090 1,070 1,090 49,000
1986/06/25 1,030 1,040 990 1,000 103,000
1986/06/24 1,060 1,080 1,050 1,050 87,000
1986/06/23 1,100 1,100 1,060 1,060 16,000
1986/06/21 1,050 1,100 1,050 1,100 32,000
1986/06/20 1,110 1,130 1,070 1,110 149,000
1986/06/19 1,150 1,170 1,100 1,120 675,000
1986/06/18 1,100 1,170 1,100 1,150 327,000
1986/06/17 1,080 1,110 1,070 1,100 45,000
1986/06/16 1,150 1,160 1,090 1,140 110,000
1986/06/13 1,130 1,170 1,060 1,160 251,000
1986/06/12 1,170 1,170 1,100 1,100 74,000
1986/06/11 1,190 1,200 1,120 1,180 565,000
1986/06/10 1,090 1,190 1,080 1,180 484,000
1986/06/09 1,090 1,150 1,080 1,110 509,000
1986/06/07 1,070 1,090 1,060 1,090 95,000
1986/06/06 1,070 1,090 1,050 1,050 163,000
1986/06/05 1,090 1,090 1,050 1,090 266,000
1986/06/04 1,030 1,090 1,010 1,070 625,000
1986/06/03 951 1,040 950 1,040 256,000
1986/06/02 990 990 950 970 39,000
1986/05/31 998 1,000 990 995 93,000
1986/05/30 970 1,000 970 1,000 46,000
1986/05/29 951 969 942 969 13,000
1986/05/28 920 950 920 950 78,000
1986/05/27 940 942 930 930 56,000
1986/05/26 960 960 950 950 48,000
1986/05/24 952 960 950 950 21,000
1986/05/23 965 965 941 941 63,000
1986/05/22 975 980 970 975 34,000
1986/05/21 1,000 1,000 975 980 31,000
1986/05/20 1,000 1,000 980 1,000 63,000
1986/05/19 1,010 1,020 980 985 83,000
1986/05/17 1,000 1,010 990 1,010 59,000
1986/05/16 1,040 1,040 990 990 246,000
1986/05/15 985 1,040 985 1,040 559,000
1986/05/14 931 945 931 934 23,000
1986/05/13 980 981 935 935 67,000
1986/05/12 980 1,000 960 980 119,000
1986/05/09 973 973 940 968 101,000
1986/05/08 922 965 921 965 56,000
1986/05/07 951 951 920 920 79,000
1986/05/06 999 1,000 960 968 41,000
1986/05/02 975 1,020 975 998 143,000
1986/05/01 960 970 920 970 190,000
1986/04/30 1,040 1,060 946 950 211,000
1986/04/28 1,110 1,130 1,030 1,060 486,000
1986/04/26 1,010 1,100 1,000 1,080 1,307,000
1986/04/25 999 1,020 979 996 329,000
1986/04/24 953 1,020 949 1,010 1,401,000
1986/04/23 860 951 860 943 837,000
1986/04/22 860 886 840 851 251,000
1986/04/21 859 860 811 850 150,000
1986/04/19 881 895 849 860 126,000
1986/04/18 904 925 868 881 879,000
1986/04/17 840 935 825 920 1,430,000
1986/04/16 750 840 745 840 1,430,000
1986/04/15 650 740 650 740 1,124,000
1986/04/14 639 642 635 640 21,000
1986/04/11 638 639 615 615 10,000
1986/04/10 639 639 639 639 2,000
1986/04/09 630 631 630 630 5,000
1986/04/08 613 628 612 628 4,000
1986/04/07 612 612 611 611 4,000
1986/04/05 620 620 610 610 3,000
1986/04/04 620 620 610 610 20,000
1986/04/02 625 625 620 621 11,000
1986/04/01 630 630 625 625 7,000
1986/03/31 625 630 625 630 26,000
1986/03/29 625 635 625 630 15,000
1986/03/28 640 640 620 620 33,000
1986/03/27 639 640 638 639 21,000
1986/03/26 620 640 620 640 12,000
1986/03/25 611 611 611 611 1,000
1986/03/24 617 630 617 620 16,000
1986/03/22 636 636 636 636 1,000
1986/03/20 639 639 620 639 16,000
1986/03/19 639 640 630 630 20,000
1986/03/18 629 640 620 640 20,000
1986/03/17 623 630 623 630 5,000
1986/03/15 623 623 623 623 2,000
1986/03/14 626 630 620 620 26,000
1986/03/13 630 630 626 626 28,000
1986/03/12 629 629 625 625 6,000
1986/03/11 629 629 629 629 1,000
1986/03/10 629 629 610 617 8,000
1986/03/07 619 630 615 630 10,000
1986/03/06 620 620 610 610 16,000
1986/03/05 635 635 621 625 20,000
1986/03/04 635 635 625 635 25,000
1986/03/03 638 645 637 637 58,000
1986/03/01 649 649 630 635 26,000
1986/02/28 650 650 648 650 81,000
1986/02/27 599 610 599 599 7,000
1986/02/26 591 600 591 600 15,000
1986/02/25 600 602 590 590 25,000
1986/02/24 606 607 600 607 29,000
1986/02/22 605 605 600 605 47,000
1986/02/21 613 613 607 607 18,000
1986/02/20 607 612 607 612 17,000
1986/02/19 605 615 605 609 27,000
1986/02/18 612 615 601 605 31,000
1986/02/17 615 615 614 614 17,000
1986/02/15 614 615 614 615 3,000
1986/02/14 613 613 613 613 5,000
1986/02/13 629 629 613 613 3,000
1986/02/12 612 630 610 630 20,000
1986/02/07 620 620 610 610 10,000
1986/02/06 615 623 615 620 9,000
1986/02/05 610 620 610 612 10,000
1986/02/04 610 610 610 610 3,000
1986/02/03 604 604 604 604 5,000
1986/02/01 610 610 603 603 5,000
1986/01/31 610 629 610 620 14,000
1986/01/30 610 610 601 610 3,000
1986/01/29 601 620 601 620 7,000
1986/01/28 603 607 601 601 23,000
1986/01/27 610 610 605 605 12,000
1986/01/25 601 605 601 605 3,000
1986/01/24 614 615 614 615 13,000
1986/01/23 600 602 600 601 12,000
1986/01/22 601 601 600 600 2,000
1986/01/21 600 600 600 600 5,000
1986/01/20 605 605 605 605 4,000
1986/01/18 590 600 590 600 3,000
1986/01/17 615 615 600 600 6,000
1986/01/16 615 615 615 615 1,000
1986/01/14 615 615 615 615 4,000
1986/01/13 620 620 619 619 6,000
1986/01/10 630 630 619 619 4,000
1986/01/09 610 630 610 620 6,000
1986/01/08 591 591 591 591 1,000
1986/01/07 587 587 587 587 1,000
1986/01/04 586 586 585 585 2,000

このページの先頭へ