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 |
|---|---|---|---|---|---|
| 1992/12/30 | 785 | 785 | 785 | 785 | 1,000 |
| 1992/12/25 | 775 | 775 | 775 | 775 | 1,000 |
| 1992/12/24 | 790 | 790 | 790 | 790 | 9,000 |
| 1992/12/22 | 780 | 780 | 780 | 780 | 20,000 |
| 1992/12/17 | 830 | 830 | 830 | 830 | 1,000 |
| 1992/12/15 | 830 | 830 | 830 | 830 | 15,000 |
| 1992/12/14 | 800 | 810 | 800 | 810 | 5,000 |
| 1992/12/11 | 780 | 780 | 780 | 780 | 6,000 |
| 1992/12/10 | 749 | 760 | 749 | 760 | 7,000 |
| 1992/12/09 | 740 | 750 | 740 | 750 | 4,000 |
| 1992/12/01 | 739 | 740 | 729 | 740 | 3,000 |
| 1992/11/30 | 745 | 745 | 740 | 740 | 5,000 |
| 1992/11/27 | 741 | 741 | 741 | 741 | 1,000 |
| 1992/11/26 | 750 | 750 | 740 | 740 | 9,000 |
| 1992/11/19 | 750 | 760 | 749 | 749 | 3,000 |
| 1992/11/18 | 750 | 750 | 750 | 750 | 38,000 |
| 1992/11/17 | 750 | 750 | 750 | 750 | 11,000 |
| 1992/11/12 | 716 | 716 | 716 | 716 | 3,000 |
| 1992/11/10 | 715 | 715 | 712 | 712 | 3,000 |
| 1992/11/09 | 712 | 712 | 712 | 712 | 6,000 |
| 1992/11/06 | 722 | 722 | 722 | 722 | 17,000 |
| 1992/11/02 | 780 | 780 | 780 | 780 | 1,000 |
| 1992/10/30 | 784 | 784 | 784 | 784 | 3,000 |
| 1992/10/29 | 760 | 780 | 760 | 780 | 3,000 |
| 1992/10/28 | 750 | 754 | 750 | 754 | 6,000 |
| 1992/10/27 | 754 | 754 | 750 | 750 | 7,000 |
| 1992/10/26 | 750 | 750 | 750 | 750 | 7,000 |
| 1992/10/23 | 740 | 740 | 740 | 740 | 1,000 |
| 1992/10/22 | 740 | 740 | 740 | 740 | 1,000 |
| 1992/10/20 | 730 | 730 | 730 | 730 | 3,000 |
| 1992/10/16 | 789 | 790 | 789 | 790 | 3,000 |
| 1992/10/15 | 770 | 770 | 770 | 770 | 14,000 |
| 1992/10/14 | 770 | 770 | 770 | 770 | 1,000 |
| 1992/10/13 | 750 | 760 | 750 | 760 | 3,000 |
| 1992/10/12 | 760 | 760 | 760 | 760 | 1,000 |
| 1992/10/07 | 750 | 750 | 750 | 750 | 6,000 |
| 1992/10/05 | 752 | 752 | 750 | 750 | 6,000 |
| 1992/10/02 | 770 | 770 | 770 | 770 | 2,000 |
| 1992/09/28 | 810 | 810 | 810 | 810 | 7,000 |
| 1992/09/25 | 820 | 820 | 800 | 800 | 4,000 |
| 1992/09/22 | 840 | 840 | 840 | 840 | 1,000 |
| 1992/09/17 | 849 | 849 | 849 | 849 | 2,000 |
| 1992/09/16 | 850 | 850 | 850 | 850 | 57,000 |
| 1992/09/14 | 850 | 850 | 850 | 850 | 1,000 |
| 1992/09/11 | 858 | 858 | 858 | 858 | 6,000 |
| 1992/09/10 | 860 | 861 | 859 | 859 | 15,000 |
| 1992/09/09 | 859 | 859 | 850 | 859 | 7,000 |
| 1992/09/08 | 860 | 860 | 860 | 860 | 2,000 |
| 1992/09/07 | 860 | 861 | 860 | 860 | 7,000 |
| 1992/09/04 | 856 | 860 | 856 | 860 | 8,000 |
| 1992/09/03 | 876 | 876 | 876 | 876 | 2,000 |
| 1992/09/02 | 898 | 900 | 894 | 896 | 11,000 |
| 1992/09/01 | 837 | 890 | 837 | 890 | 32,000 |
| 1992/08/31 | 777 | 817 | 777 | 817 | 25,000 |
| 1992/08/28 | 770 | 770 | 756 | 760 | 49,000 |
| 1992/08/27 | 756 | 770 | 756 | 770 | 6,000 |
| 1992/08/26 | 755 | 756 | 755 | 755 | 10,000 |
| 1992/08/25 | 755 | 755 | 750 | 750 | 4,000 |
| 1992/08/24 | 750 | 760 | 750 | 750 | 41,000 |
| 1992/08/21 | 710 | 718 | 710 | 718 | 12,000 |
| 1992/08/20 | 709 | 710 | 709 | 710 | 12,000 |
| 1992/08/19 | 710 | 710 | 710 | 710 | 2,000 |
| 1992/08/18 | 729 | 729 | 728 | 728 | 17,000 |
| 1992/08/11 | 764 | 764 | 764 | 764 | 4,000 |
| 1992/08/06 | 819 | 819 | 819 | 819 | 1,000 |
| 1992/08/05 | 818 | 818 | 818 | 818 | 1,000 |
| 1992/07/31 | 850 | 850 | 850 | 850 | 1,000 |
| 1992/07/29 | 880 | 880 | 880 | 880 | 1,000 |
| 1992/07/27 | 890 | 890 | 890 | 890 | 4,000 |
| 1992/07/20 | 890 | 890 | 890 | 890 | 1,000 |
| 1992/07/17 | 903 | 903 | 890 | 890 | 5,000 |
| 1992/07/16 | 890 | 890 | 890 | 890 | 16,000 |
| 1992/07/14 | 845 | 845 | 840 | 840 | 2,000 |
| 1992/07/13 | 850 | 850 | 840 | 849 | 3,000 |
| 1992/07/06 | 850 | 850 | 850 | 850 | 3,000 |
| 1992/07/02 | 849 | 850 | 845 | 850 | 18,000 |
| 1992/07/01 | 845 | 850 | 845 | 850 | 4,000 |
| 1992/06/29 | 875 | 875 | 875 | 875 | 4,000 |
| 1992/06/26 | 888 | 888 | 887 | 887 | 4,000 |
| 1992/06/22 | 930 | 930 | 930 | 930 | 8,000 |
| 1992/06/18 | 950 | 950 | 950 | 950 | 1,000 |
| 1992/06/17 | 974 | 974 | 964 | 964 | 3,000 |
| 1992/06/15 | 980 | 985 | 975 | 985 | 17,000 |
| 1992/06/12 | 970 | 970 | 970 | 970 | 2,000 |
| 1992/06/11 | 970 | 970 | 970 | 970 | 1,000 |
| 1992/06/10 | 970 | 970 | 970 | 970 | 11,000 |
| 1992/06/09 | 970 | 970 | 970 | 970 | 1,000 |
| 1992/06/08 | 969 | 969 | 969 | 969 | 1,000 |
| 1992/06/05 | 959 | 959 | 959 | 959 | 1,000 |
| 1992/06/03 | 969 | 969 | 969 | 969 | 1,000 |
| 1992/06/01 | 980 | 980 | 979 | 979 | 4,000 |
| 1992/05/29 | 980 | 980 | 980 | 980 | 1,000 |
| 1992/05/28 | 980 | 999 | 980 | 999 | 3,000 |
| 1992/05/27 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 |
| 1992/05/26 | 1,000 | 1,000 | 1,000 | 1,000 | 4,000 |
| 1992/05/25 | 999 | 999 | 999 | 999 | 1,000 |
| 1992/05/22 | 1,000 | 1,000 | 980 | 980 | 3,000 |
| 1992/05/21 | 1,000 | 1,000 | 1,000 | 1,000 | 8,000 |
| 1992/05/20 | 1,000 | 1,000 | 1,000 | 1,000 | 5,000 |
| 1992/05/19 | 999 | 1,000 | 999 | 999 | 5,000 |
| 1992/05/18 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 |
| 1992/05/15 | 1,020 | 1,020 | 1,020 | 1,020 | 11,000 |
| 1992/05/14 | 1,000 | 1,000 | 990 | 1,000 | 37,000 |
| 1992/05/13 | 1,010 | 1,030 | 1,000 | 1,030 | 25,000 |
| 1992/05/12 | 976 | 998 | 976 | 998 | 18,000 |
| 1992/05/11 | 941 | 946 | 941 | 946 | 8,000 |
| 1992/05/08 | 920 | 920 | 920 | 920 | 5,000 |
| 1992/05/07 | 901 | 915 | 901 | 915 | 4,000 |
| 1992/05/06 | 895 | 895 | 895 | 895 | 5,000 |
| 1992/05/01 | 905 | 905 | 895 | 895 | 14,000 |
| 1992/04/30 | 905 | 905 | 905 | 905 | 1,000 |
| 1992/04/28 | 895 | 895 | 895 | 895 | 2,000 |
| 1992/04/27 | 920 | 920 | 920 | 920 | 5,000 |
| 1992/04/24 | 880 | 890 | 880 | 890 | 3,000 |
| 1992/04/23 | 890 | 890 | 890 | 890 | 2,000 |
| 1992/04/22 | 919 | 919 | 900 | 900 | 503,000 |
| 1992/04/21 | 920 | 920 | 919 | 919 | 2,000 |
| 1992/04/20 | 923 | 923 | 920 | 920 | 5,000 |
| 1992/04/17 | 920 | 923 | 920 | 923 | 19,000 |
| 1992/04/16 | 920 | 923 | 920 | 923 | 16,000 |
| 1992/04/15 | 905 | 911 | 901 | 911 | 20,000 |
| 1992/04/14 | 909 | 909 | 894 | 894 | 4,000 |
| 1992/04/13 | 930 | 930 | 920 | 920 | 5,000 |
| 1992/04/10 | 929 | 930 | 929 | 930 | 6,000 |
| 1992/04/06 | 1,000 | 1,030 | 1,000 | 1,030 | 3,000 |
| 1992/04/03 | 1,000 | 1,000 | 990 | 1,000 | 13,000 |
| 1992/04/01 | 1,060 | 1,060 | 1,040 | 1,040 | 10,000 |
| 1992/03/30 | 1,060 | 1,080 | 1,060 | 1,080 | 3,000 |
| 1992/03/27 | 1,060 | 1,060 | 1,060 | 1,060 | 1,000 |
| 1992/03/26 | 1,080 | 1,080 | 1,060 | 1,060 | 5,000 |
| 1992/03/25 | 1,080 | 1,080 | 1,040 | 1,040 | 5,000 |
| 1992/03/24 | 1,090 | 1,090 | 1,090 | 1,090 | 1,000 |
| 1992/03/23 | 1,080 | 1,090 | 1,080 | 1,090 | 5,000 |
| 1992/03/19 | 1,040 | 1,050 | 1,040 | 1,050 | 3,000 |
| 1992/03/18 | 1,050 | 1,050 | 1,050 | 1,050 | 2,000 |
| 1992/03/17 | 1,090 | 1,090 | 1,090 | 1,090 | 1,000 |
| 1992/03/16 | 1,100 | 1,100 | 1,100 | 1,100 | 11,000 |
| 1992/03/11 | 1,090 | 1,090 | 1,090 | 1,090 | 1,000 |
| 1992/03/10 | 1,090 | 1,090 | 1,090 | 1,090 | 2,000 |
| 1992/03/09 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 |
| 1992/03/03 | 1,160 | 1,160 | 1,140 | 1,140 | 2,000 |
| 1992/03/02 | 1,160 | 1,160 | 1,160 | 1,160 | 2,000 |
| 1992/02/28 | 1,170 | 1,170 | 1,140 | 1,140 | 9,000 |
| 1992/02/27 | 1,170 | 1,180 | 1,170 | 1,170 | 14,000 |
| 1992/02/26 | 1,140 | 1,140 | 1,140 | 1,140 | 4,000 |
| 1992/02/24 | 1,100 | 1,100 | 1,100 | 1,100 | 2,000 |
| 1992/02/21 | 1,140 | 1,140 | 1,140 | 1,140 | 1,000 |
| 1992/02/20 | 1,210 | 1,210 | 1,140 | 1,140 | 35,000 |
| 1992/02/18 | 1,230 | 1,230 | 1,230 | 1,230 | 2,000 |
| 1992/02/17 | 1,230 | 1,230 | 1,230 | 1,230 | 9,000 |
| 1992/02/14 | 1,230 | 1,230 | 1,230 | 1,230 | 6,000 |
| 1992/02/13 | 1,260 | 1,260 | 1,260 | 1,260 | 1,000 |
| 1992/02/10 | 1,280 | 1,280 | 1,280 | 1,280 | 1,000 |
| 1992/02/07 | 1,230 | 1,260 | 1,230 | 1,260 | 9,000 |
| 1992/02/06 | 1,250 | 1,260 | 1,240 | 1,240 | 5,000 |
| 1992/02/05 | 1,240 | 1,260 | 1,230 | 1,260 | 23,000 |
| 1992/02/04 | 1,250 | 1,260 | 1,250 | 1,260 | 18,000 |
| 1992/02/03 | 1,160 | 1,200 | 1,160 | 1,200 | 8,000 |
| 1992/01/31 | 1,100 | 1,150 | 1,100 | 1,120 | 18,000 |
| 1992/01/30 | 1,090 | 1,090 | 1,090 | 1,090 | 5,000 |
| 1992/01/29 | 1,100 | 1,100 | 1,090 | 1,090 | 4,000 |
| 1992/01/28 | 1,100 | 1,100 | 1,100 | 1,100 | 4,000 |
| 1992/01/27 | 1,100 | 1,100 | 1,100 | 1,100 | 8,000 |
| 1992/01/24 | 1,100 | 1,100 | 1,090 | 1,100 | 6,000 |
| 1992/01/23 | 1,100 | 1,100 | 1,100 | 1,100 | 4,000 |
| 1992/01/22 | 1,050 | 1,050 | 1,050 | 1,050 | 2,000 |
| 1992/01/21 | 1,080 | 1,080 | 1,050 | 1,050 | 3,000 |
| 1992/01/20 | 1,100 | 1,100 | 1,100 | 1,100 | 12,000 |
| 1992/01/17 | 1,120 | 1,140 | 1,100 | 1,100 | 48,000 |
| 1992/01/16 | 1,110 | 1,120 | 1,100 | 1,120 | 16,000 |
| 1992/01/14 | 1,100 | 1,100 | 1,100 | 1,100 | 14,000 |
| 1992/01/13 | 1,110 | 1,110 | 1,100 | 1,100 | 14,000 |
| 1992/01/10 | 1,120 | 1,120 | 1,110 | 1,110 | 14,000 |
| 1992/01/09 | 1,120 | 1,120 | 1,120 | 1,120 | 12,000 |
| 1992/01/08 | 1,110 | 1,120 | 1,110 | 1,120 | 13,000 |
| 1992/01/07 | 1,130 | 1,130 | 1,100 | 1,100 | 8,000 |
| 1992/01/06 | 1,080 | 1,080 | 1,080 | 1,080 | 9,000 |