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 |
|---|---|---|---|---|---|
| 1993/12/30 | 977 | 977 | 977 | 977 | 1,000 |
| 1993/12/27 | 977 | 977 | 977 | 977 | 3,000 |
| 1993/12/22 | 990 | 990 | 990 | 990 | 3,000 |
| 1993/12/17 | 1,000 | 1,000 | 1,000 | 1,000 | 33,000 |
| 1993/12/16 | 1,000 | 1,000 | 1,000 | 1,000 | 12,000 |
| 1993/12/15 | 1,000 | 1,000 | 1,000 | 1,000 | 63,000 |
| 1993/12/13 | 1,000 | 1,000 | 1,000 | 1,000 | 8,000 |
| 1993/12/10 | 970 | 980 | 970 | 980 | 14,000 |
| 1993/12/08 | 939 | 949 | 939 | 949 | 13,000 |
| 1993/12/03 | 929 | 929 | 929 | 929 | 1,000 |
| 1993/12/02 | 929 | 929 | 929 | 929 | 2,000 |
| 1993/12/01 | 910 | 910 | 910 | 910 | 1,000 |
| 1993/11/30 | 890 | 910 | 890 | 910 | 6,000 |
| 1993/11/29 | 930 | 930 | 930 | 930 | 5,000 |
| 1993/11/26 | 951 | 951 | 950 | 950 | 13,000 |
| 1993/11/25 | 910 | 910 | 910 | 910 | 16,000 |
| 1993/11/22 | 940 | 940 | 938 | 938 | 3,000 |
| 1993/11/19 | 945 | 945 | 945 | 945 | 8,000 |
| 1993/11/18 | 955 | 955 | 955 | 955 | 15,000 |
| 1993/11/16 | 955 | 955 | 955 | 955 | 5,000 |
| 1993/11/15 | 968 | 968 | 964 | 964 | 21,000 |
| 1993/11/12 | 959 | 969 | 959 | 969 | 5,000 |
| 1993/11/10 | 999 | 999 | 999 | 999 | 1,000 |
| 1993/11/09 | 1,010 | 1,010 | 1,010 | 1,010 | 5,000 |
| 1993/11/08 | 1,050 | 1,050 | 1,050 | 1,050 | 9,000 |
| 1993/11/05 | 1,060 | 1,060 | 1,050 | 1,050 | 11,000 |
| 1993/11/04 | 1,090 | 1,100 | 1,090 | 1,100 | 10,000 |
| 1993/11/02 | 1,090 | 1,090 | 1,090 | 1,090 | 8,000 |
| 1993/11/01 | 1,090 | 1,090 | 1,090 | 1,090 | 1,000 |
| 1993/10/29 | 1,090 | 1,100 | 1,090 | 1,100 | 10,000 |
| 1993/10/28 | 1,090 | 1,090 | 1,090 | 1,090 | 13,000 |
| 1993/10/27 | 1,080 | 1,090 | 1,080 | 1,090 | 17,000 |
| 1993/10/26 | 1,080 | 1,080 | 1,080 | 1,080 | 7,000 |
| 1993/10/25 | 1,060 | 1,090 | 1,060 | 1,090 | 8,000 |
| 1993/10/21 | 1,060 | 1,070 | 1,060 | 1,060 | 13,000 |
| 1993/10/20 | 1,090 | 1,090 | 1,060 | 1,060 | 15,000 |
| 1993/10/19 | 1,080 | 1,080 | 1,050 | 1,050 | 13,000 |
| 1993/10/18 | 1,060 | 1,060 | 1,060 | 1,060 | 10,000 |
| 1993/10/15 | 1,080 | 1,100 | 1,080 | 1,100 | 15,000 |
| 1993/10/14 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 |
| 1993/10/13 | 1,050 | 1,070 | 1,050 | 1,050 | 19,000 |
| 1993/10/12 | 1,080 | 1,080 | 1,070 | 1,070 | 11,000 |
| 1993/10/08 | 1,090 | 1,090 | 1,070 | 1,070 | 29,000 |
| 1993/10/07 | 1,080 | 1,080 | 1,080 | 1,080 | 1,000 |
| 1993/10/06 | 1,100 | 1,100 | 1,090 | 1,090 | 4,000 |
| 1993/10/05 | 1,080 | 1,100 | 1,080 | 1,100 | 4,000 |
| 1993/10/04 | 1,140 | 1,140 | 1,130 | 1,130 | 2,000 |
| 1993/10/01 | 1,120 | 1,130 | 1,110 | 1,130 | 44,000 |
| 1993/09/30 | 1,120 | 1,120 | 1,120 | 1,120 | 12,000 |
| 1993/09/29 | 1,060 | 1,100 | 1,060 | 1,100 | 14,000 |
| 1993/09/28 | 1,080 | 1,080 | 1,080 | 1,080 | 1,000 |
| 1993/09/27 | 1,080 | 1,080 | 1,060 | 1,080 | 311,000 |
| 1993/09/24 | 1,060 | 1,060 | 1,060 | 1,060 | 3,000 |
| 1993/09/22 | 1,090 | 1,100 | 1,080 | 1,080 | 8,000 |
| 1993/09/21 | 1,120 | 1,120 | 1,100 | 1,110 | 11,000 |
| 1993/09/20 | 1,100 | 1,110 | 1,100 | 1,100 | 17,000 |
| 1993/09/17 | 1,110 | 1,120 | 1,110 | 1,120 | 4,000 |
| 1993/09/16 | 1,130 | 1,130 | 1,120 | 1,120 | 14,000 |
| 1993/09/14 | 1,100 | 1,120 | 1,100 | 1,110 | 8,000 |
| 1993/09/13 | 1,120 | 1,120 | 1,080 | 1,080 | 5,000 |
| 1993/09/10 | 1,120 | 1,120 | 1,120 | 1,120 | 1,000 |
| 1993/09/08 | 1,080 | 1,110 | 1,080 | 1,110 | 11,000 |
| 1993/09/07 | 1,100 | 1,100 | 1,100 | 1,100 | 3,000 |
| 1993/09/06 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 |
| 1993/09/03 | 1,080 | 1,100 | 1,080 | 1,100 | 12,000 |
| 1993/09/02 | 1,090 | 1,100 | 1,090 | 1,100 | 14,000 |
| 1993/08/31 | 1,120 | 1,120 | 1,120 | 1,120 | 1,000 |
| 1993/08/26 | 1,120 | 1,120 | 1,120 | 1,120 | 6,000 |
| 1993/08/24 | 1,060 | 1,060 | 1,060 | 1,060 | 4,000 |
| 1993/08/23 | 1,060 | 1,060 | 1,060 | 1,060 | 2,000 |
| 1993/08/20 | 1,100 | 1,100 | 1,080 | 1,080 | 4,000 |
| 1993/08/19 | 1,100 | 1,100 | 1,080 | 1,080 | 5,000 |
| 1993/08/17 | 1,140 | 1,140 | 1,140 | 1,140 | 1,000 |
| 1993/08/16 | 1,120 | 1,140 | 1,120 | 1,140 | 10,000 |
| 1993/08/13 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 |
| 1993/08/12 | 1,110 | 1,110 | 1,110 | 1,110 | 1,000 |
| 1993/08/11 | 1,100 | 1,100 | 1,070 | 1,070 | 7,000 |
| 1993/08/10 | 1,120 | 1,120 | 1,110 | 1,110 | 4,000 |
| 1993/08/09 | 1,090 | 1,090 | 1,090 | 1,090 | 3,000 |
| 1993/08/06 | 1,090 | 1,100 | 1,090 | 1,090 | 8,000 |
| 1993/08/05 | 1,120 | 1,120 | 1,090 | 1,090 | 10,000 |
| 1993/08/03 | 1,160 | 1,160 | 1,160 | 1,160 | 2,000 |
| 1993/07/30 | 1,180 | 1,180 | 1,180 | 1,180 | 1,000 |
| 1993/07/29 | 1,170 | 1,170 | 1,170 | 1,170 | 2,000 |
| 1993/07/28 | 1,180 | 1,180 | 1,180 | 1,180 | 1,000 |
| 1993/07/27 | 1,180 | 1,180 | 1,180 | 1,180 | 1,000 |
| 1993/07/26 | 1,170 | 1,170 | 1,170 | 1,170 | 4,000 |
| 1993/07/23 | 1,170 | 1,170 | 1,150 | 1,150 | 4,000 |
| 1993/07/22 | 1,180 | 1,200 | 1,170 | 1,200 | 7,000 |
| 1993/07/21 | 1,230 | 1,230 | 1,170 | 1,200 | 25,000 |
| 1993/07/20 | 1,120 | 1,240 | 1,120 | 1,220 | 61,000 |
| 1993/07/19 | 1,140 | 1,140 | 1,120 | 1,120 | 5,000 |
| 1993/07/16 | 1,100 | 1,130 | 1,090 | 1,130 | 17,000 |
| 1993/07/15 | 1,090 | 1,120 | 1,090 | 1,120 | 16,000 |
| 1993/07/14 | 1,070 | 1,070 | 1,060 | 1,070 | 11,000 |
| 1993/07/13 | 1,070 | 1,080 | 1,070 | 1,080 | 4,000 |
| 1993/07/12 | 1,070 | 1,080 | 1,070 | 1,080 | 4,000 |
| 1993/07/09 | 1,070 | 1,070 | 1,060 | 1,060 | 5,000 |
| 1993/07/08 | 1,060 | 1,060 | 1,060 | 1,060 | 3,000 |
| 1993/07/05 | 1,070 | 1,070 | 1,070 | 1,070 | 1,000 |
| 1993/07/02 | 1,060 | 1,060 | 1,060 | 1,060 | 11,000 |
| 1993/07/01 | 1,060 | 1,060 | 1,060 | 1,060 | 16,000 |
| 1993/06/29 | 1,070 | 1,070 | 1,070 | 1,070 | 3,000 |
| 1993/06/28 | 1,090 | 1,090 | 1,070 | 1,070 | 2,000 |
| 1993/06/25 | 1,070 | 1,070 | 1,050 | 1,050 | 40,000 |
| 1993/06/24 | 1,110 | 1,110 | 1,060 | 1,060 | 8,000 |
| 1993/06/23 | 1,120 | 1,120 | 1,080 | 1,080 | 9,000 |
| 1993/06/22 | 1,080 | 1,080 | 1,080 | 1,080 | 9,000 |
| 1993/06/21 | 1,090 | 1,090 | 1,080 | 1,080 | 14,000 |
| 1993/06/18 | 1,140 | 1,140 | 1,140 | 1,140 | 7,000 |
| 1993/06/17 | 1,080 | 1,080 | 1,080 | 1,080 | 3,000 |
| 1993/06/16 | 1,140 | 1,140 | 1,120 | 1,130 | 29,000 |
| 1993/06/15 | 1,170 | 1,170 | 1,150 | 1,150 | 15,000 |
| 1993/06/14 | 1,150 | 1,170 | 1,150 | 1,150 | 18,000 |
| 1993/06/11 | 1,150 | 1,150 | 1,150 | 1,150 | 18,000 |
| 1993/06/10 | 1,160 | 1,160 | 1,150 | 1,160 | 7,000 |
| 1993/06/08 | 1,160 | 1,170 | 1,160 | 1,160 | 19,000 |
| 1993/06/07 | 1,160 | 1,160 | 1,160 | 1,160 | 5,000 |
| 1993/06/04 | 1,160 | 1,160 | 1,150 | 1,160 | 9,000 |
| 1993/06/03 | 1,160 | 1,170 | 1,160 | 1,170 | 7,000 |
| 1993/06/02 | 1,160 | 1,170 | 1,160 | 1,170 | 10,000 |
| 1993/06/01 | 1,160 | 1,160 | 1,150 | 1,150 | 4,000 |
| 1993/05/31 | 1,170 | 1,170 | 1,160 | 1,160 | 19,000 |
| 1993/05/28 | 1,150 | 1,150 | 1,130 | 1,150 | 25,000 |
| 1993/05/27 | 1,120 | 1,130 | 1,100 | 1,120 | 57,000 |
| 1993/05/26 | 1,120 | 1,120 | 1,100 | 1,100 | 78,000 |
| 1993/05/25 | 1,110 | 1,110 | 1,090 | 1,100 | 22,000 |
| 1993/05/24 | 1,100 | 1,120 | 1,090 | 1,090 | 10,000 |
| 1993/05/21 | 1,060 | 1,060 | 1,060 | 1,060 | 2,000 |
| 1993/05/20 | 1,020 | 1,020 | 1,020 | 1,020 | 5,000 |
| 1993/05/19 | 1,010 | 1,010 | 1,010 | 1,010 | 4,000 |
| 1993/05/18 | 1,100 | 1,100 | 1,070 | 1,070 | 18,000 |
| 1993/05/17 | 1,110 | 1,110 | 1,100 | 1,100 | 11,000 |
| 1993/05/14 | 1,110 | 1,110 | 1,110 | 1,110 | 21,000 |
| 1993/05/13 | 1,110 | 1,110 | 1,100 | 1,100 | 12,000 |
| 1993/05/12 | 1,120 | 1,120 | 1,120 | 1,120 | 2,000 |
| 1993/05/11 | 1,070 | 1,090 | 1,070 | 1,080 | 9,000 |
| 1993/05/10 | 1,040 | 1,050 | 1,040 | 1,050 | 6,000 |
| 1993/05/07 | 1,030 | 1,040 | 1,020 | 1,030 | 5,000 |
| 1993/05/06 | 1,050 | 1,050 | 1,030 | 1,030 | 8,000 |
| 1993/04/30 | 1,040 | 1,050 | 1,040 | 1,050 | 7,000 |
| 1993/04/28 | 1,040 | 1,040 | 1,040 | 1,040 | 2,000 |
| 1993/04/27 | 1,030 | 1,050 | 1,030 | 1,030 | 10,000 |
| 1993/04/26 | 1,040 | 1,040 | 1,040 | 1,040 | 6,000 |
| 1993/04/23 | 1,010 | 1,010 | 1,010 | 1,010 | 5,000 |
| 1993/04/22 | 1,000 | 1,000 | 999 | 999 | 7,000 |
| 1993/04/21 | 1,050 | 1,050 | 1,000 | 1,000 | 18,000 |
| 1993/04/20 | 1,050 | 1,070 | 1,050 | 1,050 | 23,000 |
| 1993/04/19 | 1,050 | 1,070 | 1,050 | 1,070 | 11,000 |
| 1993/04/16 | 1,010 | 1,120 | 1,010 | 1,110 | 71,000 |
| 1993/04/15 | 970 | 1,000 | 970 | 1,000 | 28,000 |
| 1993/04/14 | 970 | 976 | 966 | 966 | 17,000 |
| 1993/04/13 | 965 | 989 | 965 | 970 | 94,000 |
| 1993/04/12 | 920 | 965 | 920 | 965 | 81,000 |
| 1993/04/09 | 889 | 900 | 889 | 900 | 17,000 |
| 1993/04/08 | 884 | 884 | 880 | 884 | 17,000 |
| 1993/04/07 | 880 | 889 | 878 | 889 | 16,000 |
| 1993/04/06 | 877 | 880 | 877 | 878 | 15,000 |
| 1993/04/05 | 860 | 880 | 860 | 877 | 24,000 |
| 1993/04/02 | 870 | 880 | 860 | 860 | 20,000 |
| 1993/04/01 | 879 | 879 | 860 | 860 | 6,000 |
| 1993/03/31 | 851 | 880 | 851 | 880 | 4,000 |
| 1993/03/30 | 860 | 870 | 860 | 860 | 10,000 |
| 1993/03/29 | 851 | 851 | 850 | 850 | 5,000 |
| 1993/03/26 | 865 | 870 | 841 | 841 | 14,000 |
| 1993/03/25 | 849 | 860 | 849 | 860 | 13,000 |
| 1993/03/24 | 823 | 841 | 823 | 840 | 10,000 |
| 1993/03/23 | 823 | 829 | 823 | 823 | 12,000 |
| 1993/03/22 | 801 | 829 | 801 | 829 | 10,000 |
| 1993/03/19 | 800 | 800 | 800 | 800 | 8,000 |
| 1993/03/18 | 780 | 789 | 780 | 789 | 4,000 |
| 1993/03/17 | 790 | 791 | 790 | 791 | 4,000 |
| 1993/03/16 | 790 | 800 | 790 | 795 | 6,000 |
| 1993/03/15 | 770 | 790 | 770 | 790 | 19,000 |
| 1993/03/12 | 761 | 761 | 761 | 761 | 8,000 |
| 1993/03/11 | 741 | 741 | 741 | 741 | 1,000 |
| 1993/03/10 | 741 | 741 | 740 | 740 | 5,000 |
| 1993/03/09 | 731 | 740 | 730 | 730 | 43,000 |
| 1993/03/08 | 749 | 749 | 731 | 731 | 4,000 |
| 1993/03/05 | 730 | 730 | 730 | 730 | 11,000 |
| 1993/03/04 | 740 | 740 | 740 | 740 | 1,000 |
| 1993/03/03 | 768 | 768 | 768 | 768 | 1,000 |
| 1993/03/02 | 769 | 769 | 769 | 769 | 1,000 |
| 1993/03/01 | 770 | 770 | 770 | 770 | 5,000 |
| 1993/02/26 | 770 | 770 | 770 | 770 | 7,000 |
| 1993/02/24 | 740 | 740 | 740 | 740 | 6,000 |
| 1993/02/23 | 740 | 740 | 740 | 740 | 4,000 |
| 1993/02/19 | 760 | 760 | 760 | 760 | 1,000 |
| 1993/02/16 | 780 | 780 | 780 | 780 | 1,000 |
| 1993/02/15 | 785 | 785 | 785 | 785 | 14,000 |
| 1993/02/12 | 770 | 784 | 770 | 780 | 3,000 |
| 1993/02/09 | 785 | 785 | 760 | 760 | 7,000 |
| 1993/01/26 | 771 | 771 | 750 | 750 | 7,000 |
| 1993/01/20 | 790 | 790 | 790 | 790 | 1,000 |
| 1993/01/19 | 790 | 790 | 790 | 790 | 11,000 |
| 1993/01/18 | 770 | 770 | 770 | 770 | 4,000 |
| 1993/01/14 | 770 | 770 | 770 | 770 | 1,000 |
| 1993/01/12 | 750 | 750 | 750 | 750 | 1,000 |
| 1993/01/11 | 740 | 740 | 740 | 740 | 1,000 |
| 1993/01/08 | 730 | 730 | 730 | 730 | 12,000 |
| 1993/01/07 | 730 | 740 | 730 | 730 | 32,000 |
| 1993/01/06 | 750 | 750 | 750 | 750 | 1,000 |
| 1993/01/04 | 765 | 765 | 765 | 765 | 1,000 |