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 |
|---|---|---|---|---|---|
| 1988/12/28 | 2,550 | 2,550 | 2,500 | 2,500 | 17,000 |
| 1988/12/27 | 2,510 | 2,600 | 2,500 | 2,550 | 30,000 |
| 1988/12/26 | 2,650 | 2,650 | 2,500 | 2,500 | 9,000 |
| 1988/12/24 | 2,650 | 2,650 | 2,650 | 2,650 | 1,000 |
| 1988/12/23 | 2,600 | 2,600 | 2,600 | 2,600 | 10,000 |
| 1988/12/22 | 2,650 | 2,650 | 2,650 | 2,650 | 6,000 |
| 1988/12/21 | 2,600 | 2,600 | 2,600 | 2,600 | 29,000 |
| 1988/12/19 | 2,700 | 2,700 | 2,700 | 2,700 | 8,000 |
| 1988/12/16 | 2,700 | 2,700 | 2,650 | 2,700 | 10,000 |
| 1988/12/15 | 2,650 | 2,650 | 2,650 | 2,650 | 3,000 |
| 1988/12/14 | 2,750 | 2,750 | 2,750 | 2,750 | 3,000 |
| 1988/12/13 | 2,790 | 2,790 | 2,790 | 2,790 | 1,000 |
| 1988/12/12 | 2,750 | 2,780 | 2,720 | 2,750 | 12,000 |
| 1988/12/09 | 2,660 | 2,710 | 2,660 | 2,700 | 14,000 |
| 1988/12/08 | 2,640 | 2,660 | 2,610 | 2,660 | 13,000 |
| 1988/12/01 | 2,850 | 2,850 | 2,850 | 2,850 | 1,000 |
| 1988/11/26 | 2,850 | 2,850 | 2,850 | 2,850 | 1,000 |
| 1988/11/25 | 2,900 | 2,900 | 2,900 | 2,900 | 5,000 |
| 1988/11/22 | 3,100 | 3,140 | 3,060 | 3,060 | 19,000 |
| 1988/11/21 | 3,000 | 3,090 | 3,000 | 3,090 | 19,000 |
| 1988/11/18 | 2,700 | 2,880 | 2,700 | 2,880 | 32,000 |
| 1988/11/17 | 2,620 | 2,660 | 2,620 | 2,660 | 14,000 |
| 1988/11/16 | 2,620 | 2,620 | 2,600 | 2,600 | 17,000 |
| 1988/11/15 | 2,600 | 2,600 | 2,580 | 2,580 | 8,000 |
| 1988/11/10 | 2,650 | 2,650 | 2,600 | 2,600 | 2,000 |
| 1988/11/09 | 2,600 | 2,650 | 2,600 | 2,650 | 10,000 |
| 1988/11/08 | 2,650 | 2,650 | 2,650 | 2,650 | 3,000 |
| 1988/11/07 | 2,650 | 2,650 | 2,650 | 2,650 | 2,000 |
| 1988/11/05 | 2,680 | 2,680 | 2,680 | 2,680 | 1,000 |
| 1988/11/02 | 2,680 | 2,680 | 2,680 | 2,680 | 1,000 |
| 1988/11/01 | 2,680 | 2,680 | 2,680 | 2,680 | 1,000 |
| 1988/10/24 | 2,680 | 2,680 | 2,680 | 2,680 | 2,000 |
| 1988/10/22 | 2,700 | 2,700 | 2,680 | 2,680 | 7,000 |
| 1988/10/21 | 2,700 | 2,700 | 2,700 | 2,700 | 3,000 |
| 1988/10/20 | 2,850 | 2,850 | 2,780 | 2,780 | 3,000 |
| 1988/10/19 | 2,900 | 2,900 | 2,850 | 2,850 | 2,000 |
| 1988/10/18 | 2,900 | 2,900 | 2,900 | 2,900 | 2,000 |
| 1988/10/17 | 2,900 | 2,900 | 2,900 | 2,900 | 3,000 |
| 1988/10/14 | 2,900 | 2,900 | 2,900 | 2,900 | 3,000 |
| 1988/10/13 | 3,000 | 3,000 | 2,950 | 2,950 | 6,000 |
| 1988/10/12 | 3,000 | 3,000 | 3,000 | 3,000 | 4,000 |
| 1988/10/06 | 3,300 | 3,300 | 3,250 | 3,250 | 2,000 |
| 1988/10/05 | 3,300 | 3,300 | 3,300 | 3,300 | 1,000 |
| 1988/10/01 | 3,260 | 3,260 | 3,260 | 3,260 | 5,000 |
| 1988/09/27 | 3,680 | 3,680 | 3,580 | 3,580 | 920,000 |
| 1988/09/26 | 3,570 | 3,700 | 3,570 | 3,700 | 69,000 |
| 1988/09/24 | 3,450 | 3,520 | 3,450 | 3,520 | 54,000 |
| 1988/09/22 | 3,400 | 3,470 | 3,400 | 3,470 | 19,000 |
| 1988/09/21 | 3,300 | 3,400 | 3,250 | 3,400 | 35,000 |
| 1988/09/20 | 3,100 | 3,300 | 3,050 | 3,300 | 65,000 |
| 1988/09/19 | 3,100 | 3,150 | 3,100 | 3,150 | 6,000 |
| 1988/09/16 | 3,000 | 3,150 | 3,000 | 3,150 | 84,000 |
| 1988/09/14 | 3,000 | 3,010 | 2,950 | 3,000 | 85,000 |
| 1988/09/13 | 3,000 | 3,000 | 3,000 | 3,000 | 52,000 |
| 1988/09/12 | 3,250 | 3,250 | 3,180 | 3,180 | 4,000 |
| 1988/09/09 | 3,280 | 3,280 | 3,280 | 3,280 | 26,000 |
| 1988/09/07 | 3,530 | 3,530 | 3,530 | 3,530 | 3,000 |
| 1988/09/06 | 3,650 | 3,650 | 3,630 | 3,630 | 2,000 |
| 1988/09/05 | 3,640 | 3,680 | 3,640 | 3,650 | 58,000 |
| 1988/09/03 | 3,670 | 3,670 | 3,670 | 3,670 | 1,000 |
| 1988/09/02 | 3,670 | 3,680 | 3,670 | 3,680 | 4,000 |
| 1988/09/01 | 3,680 | 3,680 | 3,630 | 3,680 | 7,000 |
| 1988/08/31 | 3,550 | 3,700 | 3,550 | 3,700 | 96,000 |
| 1988/08/30 | 3,500 | 3,550 | 3,500 | 3,550 | 17,000 |
| 1988/08/29 | 3,490 | 3,580 | 3,490 | 3,550 | 13,000 |
| 1988/08/27 | 3,500 | 3,520 | 3,500 | 3,520 | 3,000 |
| 1988/08/26 | 3,400 | 3,450 | 3,400 | 3,450 | 3,000 |
| 1988/08/25 | 3,400 | 3,400 | 3,400 | 3,400 | 71,000 |
| 1988/08/24 | 3,300 | 3,380 | 3,300 | 3,380 | 4,000 |
| 1988/08/23 | 3,250 | 3,300 | 3,250 | 3,300 | 3,000 |
| 1988/08/22 | 3,200 | 3,200 | 3,200 | 3,200 | 5,000 |
| 1988/08/19 | 3,200 | 3,200 | 3,200 | 3,200 | 5,000 |
| 1988/08/18 | 3,250 | 3,250 | 3,250 | 3,250 | 4,000 |
| 1988/08/17 | 3,250 | 3,250 | 3,250 | 3,250 | 105,000 |
| 1988/08/16 | 3,250 | 3,250 | 3,250 | 3,250 | 102,000 |
| 1988/08/15 | 3,200 | 3,250 | 3,200 | 3,250 | 8,000 |
| 1988/08/12 | 3,250 | 3,250 | 3,250 | 3,250 | 1,000 |
| 1988/08/11 | 3,350 | 3,350 | 3,250 | 3,250 | 4,000 |
| 1988/08/10 | 3,400 | 3,400 | 3,400 | 3,400 | 1,000 |
| 1988/08/09 | 3,380 | 3,380 | 3,380 | 3,380 | 6,000 |
| 1988/08/08 | 3,330 | 3,330 | 3,330 | 3,330 | 1,000 |
| 1988/08/06 | 3,350 | 3,350 | 3,350 | 3,350 | 1,000 |
| 1988/08/05 | 3,300 | 3,300 | 3,300 | 3,300 | 15,000 |
| 1988/08/04 | 3,440 | 3,440 | 3,350 | 3,350 | 11,000 |
| 1988/08/03 | 3,350 | 3,450 | 3,350 | 3,450 | 11,000 |
| 1988/08/02 | 3,400 | 3,400 | 3,400 | 3,400 | 1,000 |
| 1988/08/01 | 3,450 | 3,450 | 3,450 | 3,450 | 2,000 |
| 1988/07/30 | 3,400 | 3,400 | 3,350 | 3,350 | 6,000 |
| 1988/07/29 | 3,500 | 3,500 | 3,400 | 3,400 | 4,000 |
| 1988/07/28 | 3,500 | 3,500 | 3,490 | 3,490 | 11,000 |
| 1988/07/27 | 3,720 | 3,720 | 3,690 | 3,700 | 5,000 |
| 1988/07/26 | 3,720 | 3,780 | 3,700 | 3,700 | 21,000 |
| 1988/07/25 | 3,800 | 3,800 | 3,790 | 3,790 | 102,000 |
| 1988/07/23 | 3,890 | 3,890 | 3,810 | 3,820 | 11,000 |
| 1988/07/22 | 3,840 | 3,950 | 3,840 | 3,900 | 82,000 |
| 1988/07/21 | 3,700 | 3,880 | 3,690 | 3,850 | 169,000 |
| 1988/07/20 | 3,500 | 3,740 | 3,500 | 3,700 | 111,000 |
| 1988/07/19 | 3,400 | 3,500 | 3,400 | 3,500 | 271,000 |
| 1988/07/18 | 3,300 | 3,400 | 3,300 | 3,380 | 276,000 |
| 1988/07/15 | 3,120 | 3,350 | 3,120 | 3,300 | 364,000 |
| 1988/07/14 | 3,170 | 3,170 | 3,130 | 3,130 | 204,000 |
| 1988/07/13 | 3,250 | 3,250 | 3,200 | 3,200 | 8,000 |
| 1988/07/12 | 3,300 | 3,300 | 3,290 | 3,290 | 11,000 |
| 1988/07/11 | 3,400 | 3,400 | 3,350 | 3,350 | 29,000 |
| 1988/07/08 | 3,450 | 3,450 | 3,400 | 3,400 | 70,000 |
| 1988/07/07 | 3,500 | 3,500 | 3,450 | 3,500 | 72,000 |
| 1988/07/06 | 3,650 | 3,650 | 3,500 | 3,550 | 102,000 |
| 1988/07/05 | 3,350 | 3,650 | 3,320 | 3,600 | 316,000 |
| 1988/07/04 | 3,350 | 3,350 | 3,250 | 3,300 | 110,000 |
| 1988/07/02 | 2,900 | 3,270 | 2,900 | 3,250 | 2,109,000 |
| 1988/07/01 | 2,940 | 2,950 | 2,890 | 2,900 | 111,000 |
| 1988/06/30 | 2,750 | 2,940 | 2,750 | 2,940 | 24,000 |
| 1988/06/29 | 2,800 | 2,800 | 2,750 | 2,750 | 15,000 |
| 1988/06/28 | 2,750 | 2,800 | 2,750 | 2,800 | 11,000 |
| 1988/06/27 | 2,700 | 2,760 | 2,700 | 2,750 | 15,000 |
| 1988/06/25 | 2,750 | 2,750 | 2,650 | 2,650 | 10,000 |
| 1988/06/24 | 2,700 | 2,740 | 2,700 | 2,700 | 22,000 |
| 1988/06/23 | 2,700 | 2,700 | 2,650 | 2,690 | 10,000 |
| 1988/06/22 | 2,740 | 2,740 | 2,740 | 2,740 | 1,000 |
| 1988/06/21 | 2,700 | 2,750 | 2,700 | 2,750 | 17,000 |
| 1988/06/20 | 2,750 | 2,750 | 2,700 | 2,700 | 5,000 |
| 1988/06/17 | 2,740 | 2,740 | 2,740 | 2,740 | 2,000 |
| 1988/06/16 | 2,760 | 2,760 | 2,760 | 2,760 | 1,000 |
| 1988/06/15 | 2,790 | 2,790 | 2,790 | 2,790 | 1,000 |
| 1988/06/14 | 2,790 | 2,790 | 2,790 | 2,790 | 1,000 |
| 1988/06/13 | 2,800 | 2,800 | 2,800 | 2,800 | 5,000 |
| 1988/06/10 | 2,800 | 2,800 | 2,800 | 2,800 | 3,000 |
| 1988/06/09 | 2,750 | 2,750 | 2,750 | 2,750 | 1,000 |
| 1988/06/08 | 2,750 | 2,750 | 2,730 | 2,730 | 51,000 |
| 1988/06/07 | 2,740 | 2,740 | 2,740 | 2,740 | 1,000 |
| 1988/06/06 | 2,700 | 2,700 | 2,700 | 2,700 | 2,000 |
| 1988/06/03 | 2,690 | 2,690 | 2,600 | 2,600 | 6,000 |
| 1988/06/02 | 2,700 | 2,700 | 2,700 | 2,700 | 5,000 |
| 1988/06/01 | 2,700 | 2,700 | 2,700 | 2,700 | 14,000 |
| 1988/05/31 | 2,700 | 2,740 | 2,690 | 2,740 | 16,000 |
| 1988/05/30 | 2,680 | 2,690 | 2,600 | 2,690 | 4,000 |
| 1988/05/28 | 2,690 | 2,690 | 2,690 | 2,690 | 1,000 |
| 1988/05/27 | 2,690 | 2,700 | 2,650 | 2,700 | 3,000 |
| 1988/05/26 | 2,750 | 2,750 | 2,750 | 2,750 | 1,000 |
| 1988/05/25 | 2,780 | 2,780 | 2,700 | 2,700 | 3,000 |
| 1988/05/24 | 2,750 | 2,750 | 2,750 | 2,750 | 1,000 |
| 1988/05/23 | 2,760 | 2,760 | 2,750 | 2,750 | 5,000 |
| 1988/05/20 | 2,790 | 2,790 | 2,760 | 2,760 | 2,000 |
| 1988/05/19 | 2,800 | 2,800 | 2,800 | 2,800 | 3,000 |
| 1988/05/18 | 2,750 | 2,800 | 2,740 | 2,760 | 17,000 |
| 1988/05/17 | 2,730 | 2,730 | 2,720 | 2,730 | 333,000 |
| 1988/05/16 | 2,800 | 2,800 | 2,730 | 2,730 | 25,000 |
| 1988/05/13 | 2,790 | 2,800 | 2,790 | 2,800 | 26,000 |
| 1988/05/12 | 2,750 | 2,790 | 2,750 | 2,790 | 65,000 |
| 1988/05/11 | 2,750 | 2,750 | 2,750 | 2,750 | 1,000 |
| 1988/05/10 | 2,750 | 2,750 | 2,750 | 2,750 | 1,000 |
| 1988/05/09 | 2,750 | 2,750 | 2,740 | 2,740 | 2,000 |
| 1988/05/07 | 2,740 | 2,740 | 2,740 | 2,740 | 2,000 |
| 1988/05/06 | 2,740 | 2,740 | 2,740 | 2,740 | 2,000 |
| 1988/05/02 | 2,760 | 2,760 | 2,740 | 2,740 | 3,000 |
| 1988/04/30 | 2,750 | 2,760 | 2,750 | 2,760 | 2,000 |
| 1988/04/28 | 2,760 | 2,760 | 2,760 | 2,760 | 3,000 |
| 1988/04/27 | 2,740 | 2,740 | 2,740 | 2,740 | 1,000 |
| 1988/04/26 | 2,740 | 2,740 | 2,700 | 2,700 | 4,000 |
| 1988/04/25 | 2,700 | 2,740 | 2,700 | 2,740 | 16,000 |
| 1988/04/23 | 2,660 | 2,660 | 2,660 | 2,660 | 31,000 |
| 1988/04/22 | 2,600 | 2,650 | 2,600 | 2,650 | 108,000 |
| 1988/04/21 | 2,670 | 2,670 | 2,600 | 2,600 | 44,000 |
| 1988/04/20 | 2,700 | 2,720 | 2,670 | 2,670 | 15,000 |
| 1988/04/19 | 2,700 | 2,700 | 2,690 | 2,690 | 15,000 |
| 1988/04/18 | 2,700 | 2,700 | 2,700 | 2,700 | 3,000 |
| 1988/04/15 | 2,690 | 2,800 | 2,690 | 2,800 | 16,000 |
| 1988/04/14 | 2,730 | 2,730 | 2,730 | 2,730 | 4,000 |
| 1988/04/13 | 2,750 | 2,750 | 2,740 | 2,740 | 2,000 |
| 1988/04/12 | 2,800 | 2,800 | 2,770 | 2,770 | 4,000 |
| 1988/04/11 | 2,780 | 2,780 | 2,780 | 2,780 | 2,000 |
| 1988/04/08 | 2,780 | 2,790 | 2,780 | 2,790 | 3,000 |
| 1988/04/07 | 2,800 | 2,800 | 2,790 | 2,790 | 114,000 |
| 1988/04/06 | 2,790 | 2,790 | 2,790 | 2,790 | 1,000 |
| 1988/04/05 | 2,870 | 2,870 | 2,800 | 2,800 | 18,000 |
| 1988/04/04 | 2,900 | 2,900 | 2,900 | 2,900 | 1,000 |
| 1988/04/02 | 2,850 | 2,890 | 2,850 | 2,890 | 8,000 |
| 1988/04/01 | 2,890 | 2,890 | 2,890 | 2,890 | 3,000 |
| 1988/03/31 | 2,850 | 2,980 | 2,850 | 2,950 | 45,000 |
| 1988/03/30 | 2,800 | 2,900 | 2,800 | 2,890 | 14,000 |
| 1988/03/29 | 2,800 | 2,890 | 2,780 | 2,800 | 167,000 |
| 1988/03/28 | 2,800 | 2,800 | 2,780 | 2,800 | 10,000 |
| 1988/03/26 | 2,790 | 2,790 | 2,790 | 2,790 | 5,000 |
| 1988/03/25 | 2,800 | 2,800 | 2,760 | 2,790 | 35,000 |
| 1988/03/24 | 2,800 | 2,800 | 2,800 | 2,800 | 12,000 |
| 1988/03/23 | 2,790 | 2,790 | 2,740 | 2,790 | 10,000 |
| 1988/03/22 | 2,800 | 2,800 | 2,760 | 2,800 | 3,000 |
| 1988/03/18 | 2,850 | 2,850 | 2,850 | 2,850 | 3,000 |
| 1988/03/17 | 2,870 | 2,870 | 2,870 | 2,870 | 1,000 |
| 1988/03/16 | 2,880 | 2,880 | 2,880 | 2,880 | 2,000 |
| 1988/03/15 | 2,880 | 2,880 | 2,880 | 2,880 | 2,000 |
| 1988/03/14 | 2,900 | 2,920 | 2,880 | 2,880 | 13,000 |
| 1988/03/11 | 2,900 | 2,920 | 2,850 | 2,920 | 5,000 |
| 1988/03/10 | 2,900 | 2,940 | 2,900 | 2,900 | 212,000 |
| 1988/03/09 | 2,950 | 2,950 | 2,900 | 2,900 | 9,000 |
| 1988/03/08 | 2,950 | 2,950 | 2,940 | 2,940 | 9,000 |
| 1988/03/07 | 2,990 | 2,990 | 2,940 | 2,940 | 4,000 |
| 1988/03/05 | 2,970 | 2,980 | 2,970 | 2,980 | 19,000 |
| 1988/03/04 | 3,000 | 3,000 | 2,950 | 2,970 | 8,000 |
| 1988/03/03 | 3,000 | 3,000 | 2,970 | 2,970 | 30,000 |
| 1988/03/02 | 3,000 | 3,030 | 2,990 | 3,030 | 402,000 |
| 1988/03/01 | 3,050 | 3,050 | 3,000 | 3,030 | 64,000 |
| 1988/02/29 | 2,790 | 3,050 | 2,790 | 3,050 | 130,000 |
| 1988/02/27 | 2,760 | 2,800 | 2,750 | 2,750 | 36,000 |
| 1988/02/26 | 2,810 | 2,830 | 2,750 | 2,800 | 66,000 |
| 1988/02/25 | 2,870 | 2,870 | 2,820 | 2,850 | 32,000 |
| 1988/02/24 | 2,710 | 2,960 | 2,710 | 2,930 | 210,000 |
| 1988/02/23 | 2,450 | 2,750 | 2,450 | 2,750 | 97,000 |
| 1988/02/22 | 2,400 | 2,480 | 2,400 | 2,400 | 37,000 |
| 1988/02/19 | 2,430 | 2,430 | 2,370 | 2,370 | 13,000 |
| 1988/02/18 | 2,390 | 2,390 | 2,380 | 2,390 | 10,000 |
| 1988/02/17 | 2,400 | 2,400 | 2,390 | 2,390 | 6,000 |
| 1988/02/16 | 2,400 | 2,400 | 2,380 | 2,380 | 9,000 |
| 1988/02/15 | 2,390 | 2,390 | 2,390 | 2,390 | 2,000 |
| 1988/02/12 | 2,490 | 2,490 | 2,370 | 2,370 | 10,000 |
| 1988/02/10 | 2,370 | 2,480 | 2,370 | 2,450 | 33,000 |
| 1988/02/09 | 2,330 | 2,340 | 2,330 | 2,330 | 56,000 |
| 1988/02/08 | 2,360 | 2,360 | 2,350 | 2,350 | 69,000 |
| 1988/02/06 | 2,380 | 2,380 | 2,350 | 2,350 | 44,000 |
| 1988/02/05 | 2,340 | 2,380 | 2,340 | 2,350 | 5,000 |
| 1988/02/04 | 2,330 | 2,340 | 2,330 | 2,330 | 18,000 |
| 1988/02/03 | 2,390 | 2,390 | 2,350 | 2,350 | 5,000 |
| 1988/02/02 | 2,390 | 2,390 | 2,350 | 2,350 | 5,000 |
| 1988/02/01 | 2,390 | 2,400 | 2,390 | 2,390 | 4,000 |
| 1988/01/30 | 2,380 | 2,390 | 2,370 | 2,370 | 5,000 |
| 1988/01/29 | 2,400 | 2,400 | 2,400 | 2,400 | 11,000 |
| 1988/01/28 | 2,400 | 2,400 | 2,380 | 2,400 | 9,000 |
| 1988/01/27 | 2,490 | 2,490 | 2,400 | 2,400 | 15,000 |
| 1988/01/26 | 2,430 | 2,570 | 2,430 | 2,570 | 44,000 |
| 1988/01/25 | 2,430 | 2,440 | 2,400 | 2,400 | 7,000 |
| 1988/01/23 | 2,400 | 2,430 | 2,400 | 2,430 | 2,000 |
| 1988/01/22 | 2,370 | 2,390 | 2,370 | 2,390 | 5,000 |
| 1988/01/21 | 2,410 | 2,420 | 2,410 | 2,410 | 4,000 |
| 1988/01/20 | 2,430 | 2,430 | 2,430 | 2,430 | 2,000 |
| 1988/01/19 | 2,430 | 2,430 | 2,430 | 2,430 | 3,000 |
| 1988/01/18 | 2,440 | 2,440 | 2,430 | 2,430 | 6,000 |
| 1988/01/14 | 2,490 | 2,490 | 2,450 | 2,450 | 4,000 |
| 1988/01/13 | 2,500 | 2,510 | 2,500 | 2,510 | 7,000 |
| 1988/01/12 | 2,520 | 2,520 | 2,510 | 2,510 | 14,000 |
| 1988/01/11 | 2,520 | 2,520 | 2,500 | 2,520 | 15,000 |
| 1988/01/08 | 2,500 | 2,540 | 2,500 | 2,540 | 27,000 |
| 1988/01/07 | 2,520 | 2,520 | 2,500 | 2,500 | 10,000 |
| 1988/01/06 | 2,500 | 2,520 | 2,500 | 2,520 | 18,000 |
| 1988/01/05 | 2,500 | 2,500 | 2,500 | 2,500 | 3,000 |
| 1988/01/04 | 2,440 | 2,480 | 2,440 | 2,480 | 2,000 |