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 |
|---|---|---|---|---|---|
| 1996/12/30 | 1,000 | 1,030 | 996 | 996 | 25,000 |
| 1996/12/26 | 990 | 1,000 | 990 | 1,000 | 7,000 |
| 1996/12/25 | 961 | 961 | 961 | 961 | 8,000 |
| 1996/12/24 | 961 | 961 | 961 | 961 | 3,000 |
| 1996/12/20 | 950 | 981 | 950 | 981 | 10,000 |
| 1996/12/19 | 975 | 978 | 950 | 950 | 38,000 |
| 1996/12/18 | 990 | 990 | 980 | 980 | 7,000 |
| 1996/12/17 | 981 | 981 | 980 | 980 | 6,000 |
| 1996/12/16 | 970 | 970 | 970 | 970 | 15,000 |
| 1996/12/13 | 960 | 970 | 960 | 970 | 4,000 |
| 1996/12/12 | 980 | 980 | 980 | 980 | 3,000 |
| 1996/12/11 | 981 | 981 | 980 | 980 | 5,000 |
| 1996/12/10 | 980 | 980 | 980 | 980 | 26,000 |
| 1996/12/09 | 997 | 997 | 980 | 980 | 4,000 |
| 1996/12/06 | 998 | 998 | 988 | 998 | 25,000 |
| 1996/12/05 | 973 | 999 | 973 | 999 | 2,000 |
| 1996/12/02 | 1,030 | 1,030 | 1,010 | 1,010 | 123,000 |
| 1996/11/29 | 999 | 1,030 | 999 | 1,030 | 18,000 |
| 1996/11/28 | 1,000 | 1,000 | 1,000 | 1,000 | 6,000 |
| 1996/11/26 | 1,020 | 1,020 | 1,020 | 1,020 | 3,000 |
| 1996/11/21 | 1,010 | 1,010 | 1,010 | 1,010 | 2,000 |
| 1996/11/20 | 1,020 | 1,020 | 1,020 | 1,020 | 1,000 |
| 1996/11/19 | 1,020 | 1,020 | 1,020 | 1,020 | 2,000 |
| 1996/11/18 | 1,020 | 1,020 | 1,020 | 1,020 | 1,000 |
| 1996/11/15 | 1,040 | 1,040 | 1,030 | 1,030 | 12,000 |
| 1996/11/13 | 990 | 990 | 990 | 990 | 3,000 |
| 1996/11/12 | 990 | 990 | 990 | 990 | 6,000 |
| 1996/11/11 | 987 | 987 | 987 | 987 | 2,000 |
| 1996/11/08 | 951 | 951 | 951 | 951 | 3,000 |
| 1996/11/07 | 961 | 961 | 961 | 961 | 4,000 |
| 1996/11/06 | 990 | 1,000 | 990 | 1,000 | 3,000 |
| 1996/11/05 | 981 | 981 | 981 | 981 | 1,000 |
| 1996/11/01 | 992 | 992 | 991 | 991 | 2,000 |
| 1996/10/31 | 1,040 | 1,040 | 995 | 995 | 17,000 |
| 1996/10/30 | 1,000 | 1,000 | 1,000 | 1,000 | 6,000 |
| 1996/10/29 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 1996/10/28 | 1,000 | 1,000 | 1,000 | 1,000 | 4,000 |
| 1996/10/25 | 1,000 | 1,000 | 1,000 | 1,000 | 12,000 |
| 1996/10/24 | 1,000 | 1,000 | 1,000 | 1,000 | 26,000 |
| 1996/10/23 | 998 | 1,000 | 990 | 990 | 13,000 |
| 1996/10/22 | 1,000 | 1,000 | 1,000 | 1,000 | 5,000 |
| 1996/10/16 | 1,030 | 1,030 | 1,000 | 1,010 | 14,000 |
| 1996/10/15 | 1,030 | 1,030 | 1,030 | 1,030 | 13,000 |
| 1996/10/11 | 972 | 975 | 972 | 975 | 6,000 |
| 1996/10/09 | 975 | 975 | 975 | 975 | 1,000 |
| 1996/10/08 | 981 | 981 | 980 | 980 | 2,000 |
| 1996/10/07 | 1,010 | 1,010 | 970 | 970 | 2,000 |
| 1996/10/04 | 990 | 990 | 990 | 990 | 10,000 |
| 1996/10/03 | 999 | 999 | 999 | 999 | 1,000 |
| 1996/10/02 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 |
| 1996/10/01 | 1,010 | 1,010 | 1,000 | 1,000 | 3,000 |
| 1996/09/30 | 997 | 998 | 997 | 998 | 19,000 |
| 1996/09/27 | 997 | 997 | 997 | 997 | 2,000 |
| 1996/09/26 | 965 | 999 | 965 | 999 | 6,000 |
| 1996/09/25 | 965 | 965 | 965 | 965 | 1,000 |
| 1996/09/24 | 990 | 990 | 970 | 970 | 10,000 |
| 1996/09/18 | 999 | 999 | 999 | 999 | 1,000 |
| 1996/09/17 | 1,010 | 1,010 | 980 | 1,000 | 19,000 |
| 1996/09/13 | 965 | 980 | 965 | 979 | 37,000 |
| 1996/09/12 | 970 | 975 | 970 | 975 | 18,000 |
| 1996/09/11 | 972 | 972 | 972 | 972 | 12,000 |
| 1996/09/10 | 971 | 981 | 971 | 972 | 4,000 |
| 1996/09/09 | 980 | 980 | 980 | 980 | 1,000 |
| 1996/09/06 | 990 | 990 | 990 | 990 | 1,000 |
| 1996/09/05 | 989 | 990 | 989 | 990 | 6,000 |
| 1996/08/30 | 989 | 989 | 985 | 989 | 18,000 |
| 1996/08/29 | 973 | 973 | 972 | 972 | 2,000 |
| 1996/08/27 | 975 | 975 | 970 | 970 | 3,000 |
| 1996/08/26 | 999 | 999 | 985 | 985 | 11,000 |
| 1996/08/23 | 1,010 | 1,030 | 1,000 | 1,000 | 9,000 |
| 1996/08/22 | 1,010 | 1,020 | 995 | 995 | 20,000 |
| 1996/08/21 | 973 | 975 | 968 | 975 | 15,000 |
| 1996/08/20 | 961 | 963 | 961 | 963 | 11,000 |
| 1996/08/19 | 956 | 959 | 956 | 959 | 8,000 |
| 1996/08/16 | 955 | 955 | 955 | 955 | 4,000 |
| 1996/08/15 | 940 | 955 | 940 | 955 | 24,000 |
| 1996/08/14 | 930 | 935 | 926 | 935 | 5,000 |
| 1996/08/13 | 930 | 935 | 930 | 935 | 11,000 |
| 1996/08/12 | 940 | 940 | 930 | 930 | 4,000 |
| 1996/08/08 | 983 | 983 | 970 | 970 | 7,000 |
| 1996/08/07 | 983 | 983 | 983 | 983 | 2,000 |
| 1996/08/06 | 990 | 990 | 990 | 990 | 1,000 |
| 1996/08/05 | 990 | 990 | 990 | 990 | 34,000 |
| 1996/08/02 | 995 | 995 | 990 | 990 | 57,000 |
| 1996/08/01 | 1,010 | 1,010 | 990 | 990 | 6,000 |
| 1996/07/31 | 1,010 | 1,020 | 1,010 | 1,020 | 20,000 |
| 1996/07/29 | 1,020 | 1,020 | 1,010 | 1,010 | 12,000 |
| 1996/07/26 | 1,020 | 1,020 | 1,020 | 1,020 | 6,000 |
| 1996/07/25 | 1,020 | 1,020 | 1,020 | 1,020 | 2,000 |
| 1996/07/24 | 1,030 | 1,030 | 1,000 | 1,000 | 11,000 |
| 1996/07/23 | 1,040 | 1,040 | 1,030 | 1,030 | 13,000 |
| 1996/07/22 | 1,030 | 1,040 | 1,030 | 1,040 | 13,000 |
| 1996/07/19 | 1,000 | 1,030 | 1,000 | 1,030 | 21,000 |
| 1996/07/18 | 996 | 996 | 996 | 996 | 10,000 |
| 1996/07/17 | 998 | 1,000 | 995 | 1,000 | 13,000 |
| 1996/07/16 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 |
| 1996/07/15 | 1,010 | 1,030 | 1,010 | 1,030 | 23,000 |
| 1996/07/12 | 983 | 986 | 983 | 986 | 23,000 |
| 1996/07/11 | 1,000 | 1,000 | 981 | 983 | 39,000 |
| 1996/07/10 | 1,030 | 1,030 | 996 | 996 | 52,000 |
| 1996/07/09 | 994 | 1,020 | 994 | 1,020 | 16,000 |
| 1996/07/08 | 1,010 | 1,010 | 995 | 995 | 4,000 |
| 1996/07/05 | 1,030 | 1,030 | 1,030 | 1,030 | 2,000 |
| 1996/07/03 | 1,050 | 1,050 | 1,040 | 1,040 | 2,000 |
| 1996/07/02 | 1,040 | 1,050 | 1,040 | 1,050 | 2,000 |
| 1996/07/01 | 1,040 | 1,040 | 1,040 | 1,040 | 3,000 |
| 1996/06/28 | 1,070 | 1,070 | 1,070 | 1,070 | 16,000 |
| 1996/06/27 | 1,060 | 1,060 | 1,060 | 1,060 | 3,000 |
| 1996/06/26 | 1,060 | 1,060 | 1,060 | 1,060 | 11,000 |
| 1996/06/25 | 1,060 | 1,060 | 1,050 | 1,060 | 14,000 |
| 1996/06/24 | 1,060 | 1,060 | 1,050 | 1,060 | 17,000 |
| 1996/06/21 | 1,060 | 1,060 | 1,060 | 1,060 | 15,000 |
| 1996/06/20 | 1,050 | 1,060 | 1,050 | 1,060 | 6,000 |
| 1996/06/19 | 1,060 | 1,060 | 1,040 | 1,050 | 17,000 |
| 1996/06/18 | 1,060 | 1,060 | 1,060 | 1,060 | 10,000 |
| 1996/06/17 | 1,060 | 1,060 | 1,060 | 1,060 | 11,000 |
| 1996/06/14 | 1,040 | 1,050 | 1,040 | 1,050 | 20,000 |
| 1996/06/12 | 1,040 | 1,040 | 1,040 | 1,040 | 2,000 |
| 1996/06/10 | 1,090 | 1,090 | 1,080 | 1,080 | 2,000 |
| 1996/06/07 | 1,080 | 1,080 | 1,080 | 1,080 | 38,000 |
| 1996/06/06 | 1,080 | 1,090 | 1,080 | 1,080 | 7,000 |
| 1996/06/04 | 1,070 | 1,090 | 1,070 | 1,090 | 2,000 |
| 1996/06/03 | 1,130 | 1,130 | 1,130 | 1,130 | 10,000 |
| 1996/05/31 | 1,090 | 1,090 | 1,090 | 1,090 | 5,000 |
| 1996/05/29 | 1,080 | 1,080 | 1,050 | 1,050 | 3,000 |
| 1996/05/28 | 1,100 | 1,110 | 1,100 | 1,100 | 4,000 |
| 1996/05/27 | 1,080 | 1,100 | 1,070 | 1,100 | 18,000 |
| 1996/05/24 | 1,030 | 1,030 | 1,020 | 1,020 | 2,000 |
| 1996/05/23 | 1,060 | 1,060 | 1,060 | 1,060 | 6,000 |
| 1996/05/22 | 1,090 | 1,090 | 1,050 | 1,050 | 3,000 |
| 1996/05/21 | 1,090 | 1,090 | 1,090 | 1,090 | 4,000 |
| 1996/05/20 | 1,120 | 1,120 | 1,100 | 1,100 | 7,000 |
| 1996/05/17 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 |
| 1996/05/16 | 1,120 | 1,120 | 1,100 | 1,100 | 11,000 |
| 1996/05/15 | 1,120 | 1,120 | 1,120 | 1,120 | 10,000 |
| 1996/05/14 | 1,130 | 1,130 | 1,120 | 1,120 | 3,000 |
| 1996/05/13 | 1,070 | 1,110 | 1,070 | 1,110 | 8,000 |
| 1996/05/10 | 1,070 | 1,070 | 1,050 | 1,050 | 4,000 |
| 1996/05/09 | 1,100 | 1,100 | 1,070 | 1,070 | 2,000 |
| 1996/05/08 | 1,100 | 1,110 | 1,100 | 1,100 | 4,000 |
| 1996/05/07 | 1,100 | 1,110 | 1,100 | 1,110 | 3,000 |
| 1996/05/02 | 1,150 | 1,150 | 1,140 | 1,140 | 5,000 |
| 1996/04/30 | 1,140 | 1,160 | 1,140 | 1,160 | 25,000 |
| 1996/04/26 | 1,130 | 1,160 | 1,120 | 1,160 | 27,000 |
| 1996/04/25 | 1,100 | 1,130 | 1,100 | 1,100 | 23,000 |
| 1996/04/24 | 1,070 | 1,070 | 1,070 | 1,070 | 2,000 |
| 1996/04/23 | 1,100 | 1,100 | 1,060 | 1,070 | 6,000 |
| 1996/04/22 | 1,070 | 1,090 | 1,060 | 1,090 | 10,000 |
| 1996/04/19 | 1,070 | 1,070 | 1,070 | 1,070 | 6,000 |
| 1996/04/18 | 1,050 | 1,060 | 1,040 | 1,060 | 8,000 |
| 1996/04/17 | 1,090 | 1,090 | 1,070 | 1,070 | 12,000 |
| 1996/04/16 | 1,100 | 1,100 | 1,080 | 1,080 | 26,000 |
| 1996/04/15 | 1,080 | 1,140 | 1,070 | 1,140 | 66,000 |
| 1996/04/12 | 1,040 | 1,080 | 1,040 | 1,080 | 26,000 |
| 1996/04/11 | 1,000 | 1,030 | 1,000 | 1,030 | 12,000 |
| 1996/04/10 | 1,080 | 1,080 | 980 | 980 | 45,000 |
| 1996/04/09 | 1,030 | 1,090 | 1,030 | 1,080 | 26,000 |
| 1996/04/08 | 1,020 | 1,030 | 1,010 | 1,020 | 14,000 |
| 1996/04/05 | 990 | 1,020 | 990 | 1,020 | 21,000 |
| 1996/04/04 | 978 | 980 | 970 | 980 | 14,000 |
| 1996/04/03 | 950 | 970 | 950 | 960 | 6,000 |
| 1996/04/02 | 941 | 950 | 941 | 941 | 9,000 |
| 1996/04/01 | 940 | 940 | 940 | 940 | 3,000 |
| 1996/03/29 | 919 | 922 | 919 | 919 | 21,000 |
| 1996/03/28 | 913 | 919 | 913 | 919 | 12,000 |
| 1996/03/27 | 907 | 913 | 907 | 913 | 26,000 |
| 1996/03/26 | 919 | 919 | 919 | 919 | 10,000 |
| 1996/03/25 | 901 | 901 | 901 | 901 | 9,000 |
| 1996/03/21 | 930 | 930 | 919 | 919 | 6,000 |
| 1996/03/19 | 940 | 940 | 940 | 940 | 11,000 |
| 1996/03/18 | 925 | 940 | 925 | 930 | 4,000 |
| 1996/03/15 | 930 | 930 | 930 | 930 | 27,000 |
| 1996/03/13 | 924 | 930 | 924 | 930 | 18,000 |
| 1996/03/12 | 927 | 927 | 924 | 924 | 2,000 |
| 1996/03/11 | 930 | 930 | 927 | 927 | 2,000 |
| 1996/03/08 | 911 | 920 | 911 | 920 | 10,000 |
| 1996/03/07 | 900 | 910 | 900 | 910 | 10,000 |
| 1996/03/06 | 900 | 900 | 900 | 900 | 1,000 |
| 1996/03/05 | 919 | 919 | 919 | 919 | 3,000 |
| 1996/03/04 | 919 | 919 | 919 | 919 | 4,000 |
| 1996/03/01 | 920 | 920 | 920 | 920 | 1,000 |
| 1996/02/29 | 919 | 919 | 909 | 919 | 16,000 |
| 1996/02/27 | 904 | 909 | 900 | 909 | 44,000 |
| 1996/02/26 | 904 | 904 | 900 | 900 | 9,000 |
| 1996/02/23 | 903 | 903 | 900 | 900 | 3,000 |
| 1996/02/22 | 903 | 903 | 903 | 903 | 1,000 |
| 1996/02/21 | 904 | 904 | 904 | 904 | 3,000 |
| 1996/02/20 | 904 | 904 | 904 | 904 | 1,144,000 |
| 1996/02/19 | 925 | 925 | 900 | 905 | 1,107,000 |
| 1996/02/15 | 920 | 925 | 920 | 925 | 19,000 |
| 1996/02/14 | 921 | 921 | 915 | 920 | 12,000 |
| 1996/02/13 | 920 | 920 | 920 | 920 | 3,000 |
| 1996/02/09 | 919 | 922 | 916 | 920 | 31,000 |
| 1996/02/08 | 917 | 917 | 915 | 915 | 13,000 |
| 1996/02/07 | 919 | 919 | 917 | 917 | 11,000 |
| 1996/02/06 | 920 | 920 | 919 | 919 | 10,000 |
| 1996/02/05 | 920 | 920 | 920 | 920 | 3,000 |
| 1996/02/02 | 940 | 940 | 931 | 940 | 9,000 |
| 1996/02/01 | 929 | 931 | 929 | 931 | 11,000 |
| 1996/01/31 | 925 | 925 | 925 | 925 | 17,000 |
| 1996/01/30 | 911 | 911 | 911 | 911 | 2,000 |
| 1996/01/29 | 910 | 911 | 910 | 911 | 2,000 |
| 1996/01/26 | 900 | 910 | 900 | 910 | 12,000 |
| 1996/01/25 | 870 | 880 | 865 | 880 | 13,000 |
| 1996/01/24 | 860 | 860 | 860 | 860 | 3,000 |
| 1996/01/18 | 900 | 900 | 880 | 880 | 2,000 |
| 1996/01/17 | 923 | 925 | 913 | 913 | 11,000 |
| 1996/01/16 | 910 | 925 | 910 | 925 | 13,000 |
| 1996/01/11 | 905 | 905 | 905 | 905 | 3,000 |
| 1996/01/10 | 900 | 920 | 900 | 900 | 13,000 |
| 1996/01/09 | 897 | 898 | 880 | 880 | 8,000 |
| 1996/01/08 | 899 | 899 | 898 | 898 | 3,000 |
| 1996/01/05 | 900 | 900 | 900 | 900 | 9,000 |