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
1989/12/29 3,780 3,810 3,770 3,770 344,000
1989/12/28 3,680 3,800 3,680 3,800 212,000
1989/12/27 3,400 3,710 3,380 3,710 153,000
1989/12/26 3,380 3,380 3,280 3,280 72,000
1989/12/26 1 -> 1.10 分割
1989/12/25 3,460 3,460 3,340 3,450 72,000
1989/12/22 3,540 3,550 3,500 3,520 118,000
1989/12/21 3,520 3,540 3,470 3,540 151,000
1989/12/20 3,490 3,540 3,490 3,530 62,000
1989/12/19 3,510 3,550 3,500 3,540 110,000
1989/12/18 3,490 3,540 3,400 3,540 53,000
1989/12/15 3,460 3,500 3,400 3,500 163,000
1989/12/14 3,460 3,460 3,380 3,400 123,000
1989/12/13 3,420 3,500 3,410 3,460 74,000
1989/12/12 3,490 3,560 3,470 3,470 16,000
1989/12/11 3,530 3,550 3,500 3,520 24,000
1989/12/08 3,500 3,570 3,400 3,560 263,000
1989/12/07 3,490 3,500 3,460 3,470 26,000
1989/12/06 3,450 3,480 3,440 3,470 67,000
1989/12/05 3,550 3,550 3,420 3,480 80,000
1989/12/04 3,570 3,580 3,560 3,570 17,000
1989/12/01 3,480 3,570 3,480 3,570 76,000
1989/11/30 3,500 3,510 3,500 3,500 33,000
1989/11/29 3,580 3,580 3,500 3,500 49,000
1989/11/28 3,550 3,580 3,510 3,580 141,000
1989/11/27 3,550 3,600 3,500 3,550 80,000
1989/11/24 3,480 3,550 3,460 3,500 140,000
1989/11/22 3,480 3,490 3,450 3,460 73,000
1989/11/21 3,400 3,450 3,390 3,420 166,000
1989/11/20 3,330 3,470 3,330 3,400 275,000
1989/11/17 3,280 3,330 3,270 3,320 78,000
1989/11/16 3,250 3,290 3,250 3,280 91,000
1989/11/15 3,250 3,300 3,200 3,280 111,000
1989/11/14 3,250 3,320 3,250 3,300 165,000
1989/11/13 3,260 3,400 3,260 3,400 119,000
1989/11/10 3,010 3,200 3,010 3,200 103,000
1989/11/09 2,940 3,000 2,940 3,000 5,000
1989/11/08 2,850 2,920 2,850 2,900 12,000
1989/11/07 2,820 2,850 2,820 2,830 16,000
1989/11/06 2,900 2,920 2,860 2,860 40,000
1989/11/02 2,960 2,970 2,890 2,890 17,000
1989/11/01 2,960 2,960 2,940 2,960 22,000
1989/10/31 2,950 2,950 2,940 2,950 13,000
1989/10/30 2,950 2,950 2,950 2,950 1,000
1989/10/27 3,000 3,050 2,960 2,960 38,000
1989/10/26 3,030 3,030 2,980 2,980 8,000
1989/10/25 2,980 3,030 2,980 3,000 17,000
1989/10/24 3,000 3,020 2,910 3,020 69,000
1989/10/23 2,940 2,990 2,940 2,990 15,000
1989/10/20 3,050 3,050 2,980 2,980 21,000
1989/10/19 2,980 3,100 2,980 3,000 94,000
1989/10/18 2,930 3,000 2,930 2,980 104,000
1989/10/17 2,980 3,000 2,950 2,950 16,000
1989/10/16 2,980 2,990 2,950 2,950 35,000
1989/10/13 3,000 3,000 2,980 3,000 55,000
1989/10/12 3,030 3,030 3,000 3,000 10,000
1989/10/11 3,050 3,050 2,970 2,990 15,000
1989/10/09 3,000 3,050 2,980 3,050 20,000
1989/10/06 3,000 3,000 2,880 2,900 37,000
1989/10/05 2,980 3,060 2,950 3,000 69,000
1989/10/04 2,850 2,920 2,810 2,920 67,000
1989/10/03 2,780 2,830 2,710 2,830 19,000
1989/10/02 2,800 2,800 2,800 2,800 28,000
1989/09/29 2,800 2,810 2,800 2,800 41,000
1989/09/28 2,820 2,820 2,780 2,800 8,000
1989/09/27 2,790 2,800 2,780 2,800 28,000
1989/09/26 2,800 2,800 2,780 2,790 19,000
1989/09/25 2,750 2,790 2,750 2,780 24,000
1989/09/22 2,770 2,790 2,760 2,760 23,000
1989/09/21 2,720 2,760 2,700 2,760 24,000
1989/09/20 2,690 2,690 2,650 2,690 18,000
1989/09/19 2,770 2,770 2,650 2,650 34,000
1989/09/18 2,730 2,740 2,730 2,740 2,000
1989/09/14 2,730 2,730 2,700 2,700 5,000
1989/09/13 2,720 2,720 2,690 2,690 9,000
1989/09/12 2,750 2,750 2,700 2,720 6,000
1989/09/11 2,790 2,790 2,760 2,760 12,000
1989/09/08 2,730 2,800 2,730 2,790 43,000
1989/09/07 2,670 2,700 2,670 2,700 12,000
1989/09/06 2,690 2,690 2,660 2,660 5,000
1989/09/05 2,680 2,680 2,650 2,650 3,000
1989/09/04 2,700 2,700 2,690 2,690 3,000
1989/09/01 2,700 2,700 2,700 2,700 1,000
1989/08/31 2,710 2,710 2,710 2,710 4,000
1989/08/30 2,720 2,720 2,720 2,720 2,000
1989/08/29 2,710 2,730 2,630 2,670 6,000
1989/08/28 2,640 2,640 2,640 2,640 2,000
1989/08/25 2,660 2,660 2,620 2,620 14,000
1989/08/24 2,650 2,650 2,650 2,650 5,000
1989/08/23 2,720 2,720 2,650 2,650 9,000
1989/08/22 2,710 2,730 2,700 2,730 13,000
1989/08/18 2,700 2,700 2,660 2,660 11,000
1989/08/17 2,700 2,700 2,700 2,700 11,000
1989/08/16 2,700 2,720 2,700 2,710 9,000
1989/08/15 2,720 2,730 2,720 2,730 9,000
1989/08/14 2,700 2,730 2,700 2,730 5,000
1989/08/10 2,730 2,730 2,720 2,720 8,000
1989/08/09 2,740 2,740 2,700 2,720 13,000
1989/08/08 2,660 2,750 2,660 2,700 21,000
1989/08/04 2,650 2,650 2,630 2,650 13,000
1989/08/03 2,640 2,700 2,640 2,660 23,000
1989/08/02 2,550 2,620 2,550 2,620 36,000
1989/08/01 2,580 2,580 2,470 2,470 70,000
1989/07/31 2,570 2,570 2,560 2,560 12,000
1989/07/27 2,550 2,600 2,530 2,530 7,000
1989/07/26 2,590 2,590 2,550 2,550 7,000
1989/07/25 2,630 2,630 2,600 2,600 5,000
1989/07/24 2,550 2,590 2,550 2,590 2,000
1989/07/19 2,600 2,600 2,550 2,550 3,000
1989/07/18 2,580 2,580 2,580 2,580 4,000
1989/07/17 2,610 2,610 2,600 2,600 7,000
1989/07/14 2,600 2,600 2,600 2,600 2,000
1989/07/13 2,620 2,620 2,600 2,600 6,000
1989/07/12 2,620 2,620 2,620 2,620 1,000
1989/07/11 2,630 2,630 2,630 2,630 1,000
1989/07/10 2,640 2,640 2,600 2,600 16,000
1989/07/06 2,630 2,630 2,630 2,630 7,000
1989/07/05 2,590 2,620 2,590 2,620 3,000
1989/07/04 2,630 2,630 2,550 2,550 9,000
1989/07/03 2,630 2,640 2,610 2,610 16,000
1989/06/30 2,580 2,610 2,580 2,610 13,000
1989/06/29 2,490 2,540 2,490 2,510 6,000
1989/06/28 2,560 2,560 2,450 2,460 45,000
1989/06/27 2,590 2,590 2,580 2,580 6,000
1989/06/26 2,620 2,620 2,580 2,590 13,000
1989/06/23 2,590 2,590 2,580 2,580 6,000
1989/06/22 2,590 2,590 2,560 2,560 3,000
1989/06/21 2,590 2,590 2,590 2,590 3,000
1989/06/20 2,600 2,600 2,580 2,600 12,000
1989/06/19 2,580 2,600 2,580 2,600 5,000
1989/06/16 2,580 2,590 2,580 2,590 8,000
1989/06/15 2,590 2,590 2,590 2,590 7,000
1989/06/14 2,600 2,620 2,600 2,620 3,000
1989/06/13 2,600 2,600 2,590 2,590 3,000
1989/06/12 2,580 2,580 2,580 2,580 3,000
1989/06/09 2,560 2,560 2,510 2,510 3,000
1989/06/08 2,600 2,600 2,560 2,560 6,000
1989/06/07 2,560 2,560 2,560 2,560 2,000
1989/06/06 2,560 2,560 2,560 2,560 16,000
1989/06/05 2,570 2,600 2,560 2,560 21,000
1989/06/02 2,570 2,580 2,570 2,570 20,000
1989/06/01 2,580 2,580 2,570 2,570 15,000
1989/05/31 2,580 2,580 2,560 2,580 11,000
1989/05/30 2,630 2,630 2,560 2,560 15,000
1989/05/29 2,590 2,590 2,580 2,590 31,000
1989/05/26 2,560 2,590 2,560 2,590 34,000
1989/05/25 2,600 2,600 2,560 2,590 17,000
1989/05/24 2,610 2,610 2,600 2,610 17,000
1989/05/23 2,650 2,650 2,600 2,600 19,000
1989/05/22 2,620 2,620 2,610 2,610 16,000
1989/05/19 2,650 2,650 2,610 2,610 25,000
1989/05/17 2,570 2,570 2,570 2,570 10,000
1989/05/16 2,590 2,590 2,570 2,570 20,000
1989/05/15 2,550 2,590 2,550 2,570 9,000
1989/05/12 2,550 2,550 2,550 2,550 5,000
1989/05/11 2,550 2,550 2,550 2,550 6,000
1989/05/10 2,550 2,550 2,550 2,550 3,000
1989/05/08 2,520 2,550 2,520 2,550 2,000
1989/05/02 2,550 2,550 2,550 2,550 1,000
1989/05/01 2,510 2,550 2,510 2,550 3,000
1989/04/27 2,500 2,500 2,500 2,500 13,000
1989/04/26 2,500 2,510 2,500 2,500 9,000
1989/04/25 2,500 2,500 2,500 2,500 16,000
1989/04/24 2,500 2,520 2,500 2,500 10,000
1989/04/21 2,500 2,500 2,500 2,500 4,000
1989/04/20 2,510 2,550 2,500 2,550 11,000
1989/04/19 2,510 2,510 2,500 2,500 25,000
1989/04/18 2,590 2,590 2,550 2,550 6,000
1989/04/13 2,570 2,570 2,550 2,550 8,000
1989/04/12 2,550 2,550 2,550 2,550 1,000
1989/04/11 2,610 2,610 2,610 2,610 5,000
1989/04/10 2,790 2,790 2,710 2,710 4,000
1989/04/07 2,790 2,790 2,790 2,790 15,000
1989/04/06 2,710 2,800 2,710 2,800 54,000
1989/03/31 3,020 3,020 2,940 2,990 922,000
1989/03/30 2,740 3,020 2,720 3,020 145,000
1989/03/29 2,460 2,750 2,460 2,750 123,000
1989/03/28 2,450 2,450 2,450 2,450 15,000
1989/03/27 2,450 2,450 2,450 2,450 5,000
1989/03/24 2,490 2,490 2,490 2,490 1,000
1989/03/23 2,450 2,450 2,450 2,450 13,000
1989/03/20 2,490 2,490 2,490 2,490 1,000
1989/03/17 2,500 2,500 2,500 2,500 2,000
1989/03/15 2,550 2,550 2,550 2,550 2,000
1989/03/10 2,500 2,500 2,490 2,490 9,000
1989/03/09 2,510 2,510 2,510 2,510 54,000
1989/03/08 2,500 2,510 2,500 2,510 15,000
1989/03/07 2,500 2,500 2,500 2,500 7,000
1989/03/03 2,600 2,600 2,600 2,600 3,000
1989/03/02 2,550 2,550 2,500 2,510 6,000
1989/03/01 2,530 2,530 2,530 2,530 23,000
1989/02/28 2,500 2,510 2,500 2,510 214,000
1989/02/27 2,560 2,560 2,500 2,500 24,000
1989/02/23 2,600 2,600 2,500 2,500 8,000
1989/02/22 2,650 2,650 2,580 2,580 312,000
1989/02/21 2,690 2,690 2,650 2,650 30,000
1989/02/20 2,680 2,700 2,670 2,690 26,000
1989/02/17 2,610 2,690 2,610 2,690 17,000
1989/02/16 2,610 2,610 2,610 2,610 13,000
1989/02/15 2,650 2,670 2,650 2,650 18,000
1989/02/14 2,650 2,650 2,650 2,650 4,000
1989/02/13 2,680 2,680 2,680 2,680 6,000
1989/02/10 2,600 2,610 2,590 2,590 20,000
1989/02/09 2,610 2,610 2,600 2,600 9,000
1989/02/08 2,650 2,650 2,570 2,570 346,000
1989/02/07 2,700 2,700 2,650 2,700 8,000
1989/02/06 2,700 2,700 2,680 2,700 12,000
1989/02/03 2,710 2,710 2,600 2,620 11,000
1989/02/02 2,720 2,730 2,720 2,730 27,000
1989/02/01 2,570 2,640 2,560 2,640 24,000
1989/01/31 2,530 2,570 2,530 2,550 47,000
1989/01/30 2,560 2,560 2,450 2,450 47,000
1989/01/28 2,550 2,570 2,530 2,550 17,000
1989/01/27 2,550 2,590 2,500 2,530 35,000
1989/01/26 2,550 2,560 2,540 2,540 16,000
1989/01/25 2,590 2,600 2,540 2,550 18,000
1989/01/24 2,610 2,610 2,550 2,550 41,000
1989/01/23 2,590 2,670 2,550 2,560 71,000
1989/01/20 2,590 2,590 2,580 2,580 12,000
1989/01/19 2,690 2,690 2,600 2,600 18,000
1989/01/18 2,700 2,700 2,700 2,700 4,000
1989/01/17 2,790 2,810 2,700 2,700 23,000
1989/01/13 2,710 2,790 2,710 2,790 19,000
1989/01/12 2,520 2,710 2,520 2,700 28,000
1989/01/11 2,450 2,500 2,450 2,500 23,000
1989/01/10 2,450 2,450 2,430 2,450 23,000
1989/01/09 2,470 2,470 2,450 2,450 25,000
1989/01/06 2,480 2,500 2,450 2,480 14,000
1989/01/05 2,500 2,500 2,480 2,500 14,000
1989/01/04 2,550 2,560 2,500 2,500 39,000

このページの先頭へ