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 |
|---|---|---|---|---|---|
| 1994/12/28 | 1,030 | 1,030 | 1,020 | 1,020 | 3,000 |
| 1994/12/27 | 1,010 | 1,020 | 1,010 | 1,020 | 4,000 |
| 1994/12/26 | 1,050 | 1,050 | 1,010 | 1,010 | 4,000 |
| 1994/12/22 | 1,060 | 1,060 | 1,060 | 1,060 | 4,000 |
| 1994/12/21 | 1,080 | 1,080 | 1,080 | 1,080 | 2,000 |
| 1994/12/19 | 1,080 | 1,080 | 1,080 | 1,080 | 1,000 |
| 1994/12/16 | 1,080 | 1,080 | 1,080 | 1,080 | 1,000 |
| 1994/12/15 | 1,090 | 1,090 | 1,090 | 1,090 | 9,000 |
| 1994/12/14 | 1,090 | 1,090 | 1,090 | 1,090 | 4,000 |
| 1994/12/12 | 1,070 | 1,070 | 1,070 | 1,070 | 12,000 |
| 1994/12/09 | 1,010 | 1,010 | 1,000 | 1,010 | 16,000 |
| 1994/12/08 | 1,010 | 1,010 | 1,010 | 1,010 | 2,000 |
| 1994/12/07 | 1,010 | 1,010 | 1,010 | 1,010 | 3,000 |
| 1994/12/06 | 1,010 | 1,010 | 1,010 | 1,010 | 2,000 |
| 1994/12/05 | 1,010 | 1,010 | 1,010 | 1,010 | 5,000 |
| 1994/12/02 | 1,010 | 1,010 | 1,010 | 1,010 | 3,000 |
| 1994/12/01 | 1,000 | 1,010 | 1,000 | 1,000 | 9,000 |
| 1994/11/30 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 1994/11/29 | 979 | 980 | 971 | 980 | 6,000 |
| 1994/11/28 | 980 | 980 | 980 | 980 | 4,000 |
| 1994/11/25 | 970 | 970 | 970 | 970 | 2,000 |
| 1994/11/24 | 970 | 970 | 970 | 970 | 1,000 |
| 1994/11/22 | 1,010 | 1,010 | 1,000 | 1,000 | 9,000 |
| 1994/11/18 | 1,000 | 1,000 | 998 | 1,000 | 9,000 |
| 1994/11/17 | 1,000 | 1,000 | 1,000 | 1,000 | 3,000 |
| 1994/11/16 | 1,030 | 1,030 | 1,020 | 1,020 | 12,000 |
| 1994/11/15 | 1,040 | 1,040 | 1,040 | 1,040 | 10,000 |
| 1994/11/14 | 1,020 | 1,020 | 1,020 | 1,020 | 2,000 |
| 1994/11/11 | 1,040 | 1,040 | 1,020 | 1,020 | 16,000 |
| 1994/11/10 | 1,110 | 1,110 | 1,100 | 1,100 | 8,000 |
| 1994/11/09 | 1,100 | 1,120 | 1,100 | 1,120 | 9,000 |
| 1994/11/08 | 1,150 | 1,160 | 1,120 | 1,120 | 404,000 |
| 1994/11/07 | 1,120 | 1,140 | 1,120 | 1,130 | 60,000 |
| 1994/11/04 | 1,090 | 1,100 | 1,090 | 1,100 | 17,000 |
| 1994/11/02 | 1,040 | 1,080 | 1,040 | 1,080 | 11,000 |
| 1994/11/01 | 1,080 | 1,080 | 1,080 | 1,080 | 8,000 |
| 1994/10/31 | 1,070 | 1,070 | 1,070 | 1,070 | 17,000 |
| 1994/10/28 | 1,070 | 1,070 | 1,050 | 1,050 | 10,000 |
| 1994/10/27 | 1,060 | 1,060 | 1,030 | 1,030 | 8,000 |
| 1994/10/26 | 1,020 | 1,020 | 1,020 | 1,020 | 12,000 |
| 1994/10/25 | 1,040 | 1,040 | 1,040 | 1,040 | 2,000 |
| 1994/10/24 | 1,040 | 1,040 | 1,040 | 1,040 | 12,000 |
| 1994/10/18 | 1,040 | 1,040 | 1,040 | 1,040 | 2,000 |
| 1994/10/17 | 1,020 | 1,020 | 1,020 | 1,020 | 14,000 |
| 1994/10/14 | 1,040 | 1,040 | 1,040 | 1,040 | 11,000 |
| 1994/10/12 | 980 | 980 | 980 | 980 | 1,000 |
| 1994/10/11 | 970 | 970 | 970 | 970 | 2,000 |
| 1994/10/06 | 972 | 972 | 970 | 970 | 12,000 |
| 1994/09/29 | 1,010 | 1,010 | 1,010 | 1,010 | 2,000 |
| 1994/09/28 | 1,010 | 1,010 | 1,010 | 1,010 | 2,000 |
| 1994/09/26 | 1,060 | 1,070 | 1,050 | 1,070 | 10,000 |
| 1994/09/21 | 1,030 | 1,030 | 1,030 | 1,030 | 1,000 |
| 1994/09/19 | 1,060 | 1,060 | 1,050 | 1,050 | 12,000 |
| 1994/09/16 | 1,040 | 1,040 | 1,040 | 1,040 | 21,000 |
| 1994/09/14 | 1,040 | 1,040 | 1,040 | 1,040 | 2,000 |
| 1994/09/12 | 1,040 | 1,040 | 1,040 | 1,040 | 3,000 |
| 1994/09/09 | 1,040 | 1,040 | 1,040 | 1,040 | 1,000 |
| 1994/09/08 | 1,040 | 1,040 | 1,040 | 1,040 | 5,000 |
| 1994/09/07 | 1,060 | 1,060 | 1,050 | 1,050 | 10,000 |
| 1994/09/06 | 1,050 | 1,050 | 1,040 | 1,050 | 3,000 |
| 1994/09/05 | 1,040 | 1,040 | 1,040 | 1,040 | 1,000 |
| 1994/09/01 | 1,090 | 1,100 | 1,090 | 1,090 | 9,000 |
| 1994/08/30 | 1,090 | 1,090 | 1,090 | 1,090 | 1,000 |
| 1994/08/26 | 1,090 | 1,090 | 1,090 | 1,090 | 4,000 |
| 1994/08/25 | 1,060 | 1,060 | 1,060 | 1,060 | 1,000 |
| 1994/08/24 | 1,040 | 1,040 | 1,040 | 1,040 | 1,000 |
| 1994/08/17 | 1,100 | 1,100 | 1,100 | 1,100 | 3,000 |
| 1994/08/16 | 1,100 | 1,100 | 1,100 | 1,100 | 2,000 |
| 1994/08/15 | 1,100 | 1,100 | 1,100 | 1,100 | 7,000 |
| 1994/08/11 | 1,100 | 1,100 | 1,080 | 1,100 | 24,000 |
| 1994/08/10 | 1,080 | 1,080 | 1,070 | 1,070 | 7,000 |
| 1994/08/09 | 1,080 | 1,080 | 1,080 | 1,080 | 2,000 |
| 1994/08/04 | 1,080 | 1,080 | 1,080 | 1,080 | 1,000 |
| 1994/08/01 | 1,040 | 1,040 | 1,040 | 1,040 | 2,000 |
| 1994/07/29 | 1,040 | 1,040 | 1,030 | 1,030 | 2,000 |
| 1994/07/28 | 1,090 | 1,090 | 1,050 | 1,050 | 2,000 |
| 1994/07/27 | 1,050 | 1,080 | 1,050 | 1,080 | 5,000 |
| 1994/07/26 | 1,090 | 1,090 | 1,080 | 1,080 | 8,000 |
| 1994/07/25 | 1,080 | 1,080 | 1,080 | 1,080 | 7,000 |
| 1994/07/20 | 1,080 | 1,080 | 1,080 | 1,080 | 1,000 |
| 1994/07/18 | 1,060 | 1,100 | 1,060 | 1,100 | 17,000 |
| 1994/07/15 | 1,100 | 1,100 | 1,060 | 1,060 | 16,000 |
| 1994/07/14 | 1,030 | 1,030 | 1,030 | 1,030 | 2,000 |
| 1994/07/13 | 1,040 | 1,050 | 1,040 | 1,050 | 4,000 |
| 1994/07/11 | 1,060 | 1,060 | 1,060 | 1,060 | 1,000 |
| 1994/07/08 | 1,060 | 1,060 | 1,060 | 1,060 | 1,000 |
| 1994/07/06 | 1,100 | 1,100 | 1,100 | 1,100 | 4,000 |
| 1994/07/05 | 1,100 | 1,100 | 1,100 | 1,100 | 2,000 |
| 1994/06/28 | 1,100 | 1,150 | 1,100 | 1,150 | 4,000 |
| 1994/06/27 | 1,160 | 1,160 | 1,160 | 1,160 | 3,000 |
| 1994/06/24 | 1,120 | 1,160 | 1,100 | 1,160 | 6,000 |
| 1994/06/23 | 1,100 | 1,160 | 1,100 | 1,160 | 25,000 |
| 1994/06/22 | 1,100 | 1,100 | 1,100 | 1,100 | 3,000 |
| 1994/06/21 | 1,170 | 1,170 | 1,160 | 1,160 | 3,000 |
| 1994/06/20 | 1,190 | 1,190 | 1,180 | 1,190 | 8,000 |
| 1994/06/17 | 1,130 | 1,150 | 1,130 | 1,150 | 16,000 |
| 1994/06/16 | 1,130 | 1,130 | 1,120 | 1,120 | 2,000 |
| 1994/06/15 | 1,120 | 1,130 | 1,120 | 1,130 | 14,000 |
| 1994/06/14 | 1,120 | 1,120 | 1,120 | 1,120 | 1,000 |
| 1994/06/13 | 1,120 | 1,120 | 1,120 | 1,120 | 5,000 |
| 1994/06/10 | 1,110 | 1,130 | 1,110 | 1,120 | 10,000 |
| 1994/06/09 | 1,110 | 1,110 | 1,110 | 1,110 | 2,000 |
| 1994/06/07 | 1,110 | 1,120 | 1,110 | 1,120 | 4,000 |
| 1994/06/06 | 1,120 | 1,120 | 1,110 | 1,110 | 4,000 |
| 1994/06/03 | 1,120 | 1,120 | 1,110 | 1,110 | 21,000 |
| 1994/06/02 | 1,130 | 1,130 | 1,110 | 1,120 | 3,000 |
| 1994/05/31 | 1,120 | 1,120 | 1,110 | 1,120 | 8,000 |
| 1994/05/30 | 1,100 | 1,110 | 1,100 | 1,110 | 11,000 |
| 1994/05/27 | 1,090 | 1,100 | 1,080 | 1,100 | 4,000 |
| 1994/05/26 | 1,090 | 1,100 | 1,080 | 1,100 | 18,000 |
| 1994/05/24 | 1,080 | 1,100 | 1,080 | 1,100 | 16,000 |
| 1994/05/23 | 1,070 | 1,070 | 1,070 | 1,070 | 3,000 |
| 1994/05/20 | 1,060 | 1,060 | 1,060 | 1,060 | 1,000 |
| 1994/05/19 | 1,070 | 1,070 | 1,070 | 1,070 | 1,000 |
| 1994/05/18 | 1,060 | 1,060 | 1,060 | 1,060 | 1,000 |
| 1994/05/17 | 1,090 | 1,090 | 1,090 | 1,090 | 10,000 |
| 1994/05/16 | 1,050 | 1,100 | 1,050 | 1,100 | 9,000 |
| 1994/05/13 | 1,050 | 1,050 | 1,040 | 1,040 | 2,000 |
| 1994/05/11 | 1,050 | 1,080 | 1,050 | 1,080 | 2,000 |
| 1994/05/10 | 1,050 | 1,050 | 1,040 | 1,040 | 7,000 |
| 1994/05/09 | 1,040 | 1,040 | 1,020 | 1,040 | 25,000 |
| 1994/05/06 | 1,040 | 1,040 | 1,040 | 1,040 | 9,000 |
| 1994/04/28 | 1,040 | 1,040 | 1,040 | 1,040 | 23,000 |
| 1994/04/26 | 1,070 | 1,100 | 1,070 | 1,100 | 4,000 |
| 1994/04/25 | 1,040 | 1,050 | 1,040 | 1,050 | 3,000 |
| 1994/04/22 | 1,040 | 1,040 | 1,040 | 1,040 | 4,000 |
| 1994/04/21 | 1,040 | 1,040 | 1,040 | 1,040 | 1,000 |
| 1994/04/20 | 1,100 | 1,100 | 1,060 | 1,060 | 6,000 |
| 1994/04/19 | 1,100 | 1,100 | 1,100 | 1,100 | 2,000 |
| 1994/04/18 | 1,080 | 1,120 | 1,080 | 1,120 | 10,000 |
| 1994/04/15 | 1,050 | 1,070 | 1,050 | 1,070 | 11,000 |
| 1994/04/14 | 1,010 | 1,010 | 1,010 | 1,010 | 2,000 |
| 1994/04/13 | 1,040 | 1,040 | 1,040 | 1,040 | 1,000 |
| 1994/04/11 | 1,010 | 1,010 | 1,010 | 1,010 | 7,000 |
| 1994/04/08 | 1,040 | 1,040 | 1,010 | 1,010 | 6,000 |
| 1994/04/07 | 1,010 | 1,050 | 1,010 | 1,050 | 5,000 |
| 1994/04/06 | 1,050 | 1,050 | 1,050 | 1,050 | 2,000 |
| 1994/04/05 | 1,030 | 1,050 | 1,030 | 1,040 | 4,000 |
| 1994/04/04 | 1,030 | 1,040 | 1,030 | 1,030 | 4,000 |
| 1994/04/01 | 1,020 | 1,020 | 1,020 | 1,020 | 2,000 |
| 1994/03/31 | 1,010 | 1,010 | 1,010 | 1,010 | 6,000 |
| 1994/03/30 | 1,070 | 1,070 | 1,040 | 1,040 | 9,000 |
| 1994/03/29 | 1,090 | 1,090 | 1,090 | 1,090 | 2,000 |
| 1994/03/28 | 1,100 | 1,100 | 1,100 | 1,100 | 2,000 |
| 1994/03/23 | 1,040 | 1,040 | 1,040 | 1,040 | 4,000 |
| 1994/03/22 | 1,040 | 1,040 | 1,040 | 1,040 | 4,000 |
| 1994/03/18 | 1,070 | 1,070 | 1,070 | 1,070 | 1,000 |
| 1994/03/17 | 1,050 | 1,050 | 1,040 | 1,040 | 2,000 |
| 1994/03/16 | 1,070 | 1,070 | 1,040 | 1,040 | 3,000 |
| 1994/03/15 | 1,080 | 1,120 | 1,070 | 1,100 | 20,000 |
| 1994/03/14 | 1,030 | 1,050 | 1,030 | 1,050 | 7,000 |
| 1994/03/11 | 1,020 | 1,020 | 1,020 | 1,020 | 9,000 |
| 1994/03/10 | 1,030 | 1,030 | 1,030 | 1,030 | 1,000 |
| 1994/03/08 | 1,010 | 1,010 | 1,010 | 1,010 | 4,000 |
| 1994/03/07 | 1,020 | 1,020 | 1,020 | 1,020 | 3,000 |
| 1994/03/04 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 1994/03/03 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 1994/03/02 | 1,000 | 1,010 | 1,000 | 1,000 | 8,000 |
| 1994/03/01 | 1,000 | 1,010 | 1,000 | 1,000 | 13,000 |
| 1994/02/28 | 986 | 990 | 986 | 990 | 5,000 |
| 1994/02/25 | 999 | 999 | 985 | 985 | 7,000 |
| 1994/02/24 | 998 | 1,000 | 998 | 1,000 | 8,000 |
| 1994/02/23 | 981 | 1,000 | 981 | 998 | 6,000 |
| 1994/02/22 | 980 | 980 | 980 | 980 | 2,000 |
| 1994/02/18 | 981 | 981 | 967 | 967 | 2,000 |
| 1994/02/16 | 1,000 | 1,000 | 980 | 980 | 3,000 |
| 1994/02/15 | 980 | 980 | 980 | 980 | 9,000 |
| 1994/02/14 | 976 | 977 | 976 | 977 | 18,000 |
| 1994/02/10 | 976 | 984 | 976 | 984 | 15,000 |
| 1994/02/09 | 985 | 995 | 985 | 985 | 6,000 |
| 1994/02/08 | 995 | 995 | 995 | 995 | 5,000 |
| 1994/02/04 | 1,000 | 1,000 | 995 | 995 | 11,000 |
| 1994/02/03 | 999 | 999 | 999 | 999 | 1,000 |
| 1994/02/02 | 1,000 | 1,000 | 1,000 | 1,000 | 4,000 |
| 1994/02/01 | 1,000 | 1,000 | 1,000 | 1,000 | 5,000 |
| 1994/01/27 | 994 | 1,000 | 994 | 1,000 | 6,000 |
| 1994/01/26 | 980 | 1,000 | 980 | 1,000 | 14,000 |
| 1994/01/24 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 |
| 1994/01/21 | 980 | 1,000 | 980 | 1,000 | 2,000 |
| 1994/01/20 | 980 | 980 | 980 | 980 | 1,000 |
| 1994/01/17 | 1,000 | 1,000 | 1,000 | 1,000 | 18,000 |
| 1994/01/13 | 994 | 996 | 980 | 996 | 14,000 |
| 1994/01/12 | 996 | 996 | 996 | 996 | 22,000 |
| 1994/01/11 | 955 | 956 | 955 | 956 | 5,000 |
| 1994/01/10 | 965 | 965 | 965 | 965 | 5,000 |
| 1994/01/07 | 965 | 965 | 965 | 965 | 4,000 |
| 1994/01/06 | 980 | 980 | 980 | 980 | 1,000 |
| 1994/01/05 | 967 | 967 | 967 | 967 | 2,000 |