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
1998/12/30 880 900 880 900 19,000
1998/12/29 850 860 850 860 9,000
1998/12/28 860 860 848 850 34,000
1998/12/25 860 860 850 850 26,000
1998/12/24 840 848 840 845 26,000
1998/12/22 860 860 830 849 58,000
1998/12/21 860 870 860 870 3,000
1998/12/18 870 870 860 860 3,000
1998/12/17 860 870 860 870 2,000
1998/12/16 855 860 852 860 23,000
1998/12/15 891 891 850 855 30,000
1998/12/14 871 871 851 851 5,000
1998/12/11 860 864 860 861 21,000
1998/12/10 875 875 863 863 6,000
1998/12/09 875 875 875 875 7,000
1998/12/08 872 880 872 875 14,000
1998/12/07 900 900 880 880 5,000
1998/12/04 858 864 858 864 6,000
1998/12/03 900 920 897 898 7,000
1998/12/02 900 903 900 903 8,000
1998/12/01 909 924 909 915 7,000
1998/11/30 934 959 921 925 50,000
1998/11/27 898 920 898 920 27,000
1998/11/26 859 898 859 892 61,000
1998/11/25 852 862 850 850 68,000
1998/11/24 850 865 850 850 79,000
1998/11/20 847 859 847 847 22,000
1998/11/19 847 847 840 841 19,000
1998/11/18 850 850 840 847 13,000
1998/11/17 854 855 850 850 8,000
1998/11/16 870 870 861 861 18,000
1998/11/13 868 868 850 860 16,000
1998/11/12 880 880 870 870 5,000
1998/11/09 895 895 890 890 4,000
1998/11/06 909 909 900 900 3,000
1998/11/05 899 899 899 899 3,000
1998/11/04 910 910 910 910 4,000
1998/11/02 910 910 910 910 1,000
1998/10/30 909 920 909 920 19,000
1998/10/29 870 880 870 880 6,000
1998/10/28 895 895 870 870 8,000
1998/10/27 900 905 895 905 18,000
1998/10/26 905 905 900 905 7,000
1998/10/23 903 905 900 905 10,000
1998/10/22 903 905 903 903 31,000
1998/10/21 902 903 902 903 6,000
1998/10/20 904 905 901 901 11,000
1998/10/19 924 924 904 904 2,000
1998/10/16 921 924 921 924 3,000
1998/10/15 930 930 921 921 17,000
1998/10/14 900 900 900 900 6,000
1998/10/13 921 930 900 930 6,000
1998/10/12 911 911 911 911 2,000
1998/10/09 901 910 901 910 2,000
1998/10/08 1,020 1,020 930 930 6,000
1998/10/07 959 1,020 959 1,020 9,000
1998/10/06 960 960 960 960 1,000
1998/10/05 1,050 1,050 1,030 1,030 14,000
1998/10/02 1,020 1,050 1,020 1,040 7,000
1998/10/01 1,020 1,020 1,020 1,020 1,000
1998/09/30 1,020 1,021 1,020 1,020 35,000
1998/09/29 1,020 1,020 1,000 1,000 2,000
1998/09/28 1,020 1,020 1,019 1,019 8,000
1998/09/25 1,039 1,039 995 995 11,000
1998/09/24 1,040 1,040 1,020 1,039 4,000
1998/09/22 1,000 1,000 1,000 1,000 5,000
1998/09/21 1,000 1,000 1,000 1,000 9,000
1998/09/18 1,001 1,001 1,000 1,000 7,000
1998/09/17 1,010 1,010 1,001 1,001 6,000
1998/09/16 1,050 1,050 1,050 1,050 10,000
1998/09/14 1,010 1,010 1,010 1,010 1,000
1998/09/11 1,010 1,011 1,010 1,010 23,000
1998/09/10 1,011 1,049 1,010 1,049 6,000
1998/09/09 1,050 1,050 1,010 1,010 8,000
1998/09/08 1,029 1,029 1,009 1,010 13,000
1998/09/07 1,010 1,029 995 1,029 20,000
1998/09/04 1,057 1,058 1,010 1,035 21,000
1998/09/01 1,114 1,114 1,113 1,114 5,000
1998/08/31 1,200 1,200 1,114 1,114 19,000
1998/08/28 1,100 1,100 1,099 1,100 5,000
1998/08/27 1,122 1,123 1,122 1,123 3,000
1998/08/26 1,122 1,122 1,122 1,122 5,000
1998/08/24 1,130 1,130 1,100 1,102 20,000
1998/08/20 1,150 1,150 1,110 1,130 12,000
1998/08/19 1,130 1,150 1,130 1,150 7,000
1998/08/18 1,110 1,110 1,110 1,110 2,000
1998/08/17 1,199 1,199 1,150 1,150 13,000
1998/08/14 1,139 1,139 1,139 1,139 7,000
1998/08/13 1,139 1,139 1,139 1,139 2,000
1998/08/12 1,159 1,159 1,159 1,159 1,000
1998/08/11 1,149 1,170 1,146 1,170 19,000
1998/08/10 1,129 1,130 1,109 1,129 16,000
1998/08/07 1,250 1,250 1,235 1,246 13,000
1998/08/06 1,250 1,250 1,249 1,249 21,000
1998/08/05 1,280 1,283 1,262 1,262 11,000
1998/08/04 1,255 1,255 1,235 1,247 5,000
1998/08/03 1,215 1,215 1,215 1,215 2,000
1998/07/31 1,230 1,250 1,215 1,215 21,000
1998/07/28 1,205 1,210 1,205 1,210 4,000
1998/07/27 1,255 1,255 1,210 1,210 11,000
1998/07/24 1,200 1,245 1,200 1,245 3,000
1998/07/23 1,250 1,250 1,200 1,200 36,000
1998/07/22 1,250 1,250 1,250 1,250 7,000
1998/07/21 1,270 1,270 1,269 1,269 9,000
1998/07/17 1,270 1,270 1,260 1,260 12,000
1998/07/16 1,270 1,270 1,260 1,260 13,000
1998/07/15 1,270 1,271 1,270 1,270 28,000
1998/07/13 1,259 1,260 1,250 1,260 3,000
1998/07/10 1,265 1,265 1,250 1,260 4,000
1998/07/09 1,269 1,269 1,268 1,268 2,000
1998/07/08 1,270 1,270 1,269 1,269 4,000
1998/07/07 1,216 1,270 1,215 1,270 13,000
1998/07/06 1,201 1,201 1,201 1,201 12,000
1998/07/03 1,240 1,240 1,200 1,200 3,000
1998/07/02 1,280 1,295 1,240 1,240 9,000
1998/07/01 1,260 1,260 1,260 1,260 1,000
1998/06/30 1,275 1,320 1,275 1,300 24,000
1998/06/29 1,229 1,229 1,212 1,215 17,000
1998/06/26 1,210 1,230 1,210 1,229 18,000
1998/06/25 1,204 1,205 1,200 1,200 14,000
1998/06/24 1,190 1,210 1,180 1,210 110,000
1998/06/23 1,190 1,190 1,175 1,190 11,000
1998/06/22 1,189 1,190 1,185 1,190 24,000
1998/06/18 1,140 1,140 1,140 1,140 1,000
1998/06/17 1,177 1,180 1,170 1,180 13,000
1998/06/16 1,170 1,177 1,160 1,177 14,000
1998/06/15 1,179 1,180 1,179 1,179 12,000
1998/06/12 1,169 1,179 1,169 1,179 22,000
1998/06/11 1,145 1,149 1,145 1,149 15,000
1998/06/10 1,144 1,145 1,140 1,145 6,000
1998/06/09 1,119 1,140 1,119 1,140 6,000
1998/06/08 1,119 1,119 1,119 1,119 1,000
1998/06/05 1,101 1,102 1,101 1,102 3,000
1998/06/04 1,116 1,120 1,116 1,120 8,000
1998/06/03 1,100 1,105 1,100 1,105 6,000
1998/06/02 1,110 1,140 1,101 1,101 13,000
1998/06/01 1,148 1,148 1,145 1,145 7,000
1998/05/29 1,110 1,140 1,110 1,115 23,000
1998/05/28 1,103 1,110 1,103 1,110 8,000
1998/05/27 1,103 1,103 1,103 1,103 1,000
1998/05/26 1,100 1,110 1,100 1,102 11,000
1998/05/25 1,120 1,120 1,100 1,100 17,000
1998/05/22 1,120 1,120 1,110 1,120 27,000
1998/05/21 1,120 1,120 1,120 1,120 3,000
1998/05/20 1,100 1,110 1,100 1,100 18,000
1998/05/19 1,096 1,110 1,096 1,110 9,000
1998/05/15 1,110 1,110 1,110 1,110 11,000
1998/05/14 1,092 1,110 1,092 1,110 18,000
1998/05/13 1,106 1,106 1,091 1,091 10,000
1998/05/12 1,129 1,149 1,126 1,146 9,000
1998/05/11 1,111 1,149 1,111 1,149 5,000
1998/05/08 1,111 1,111 1,111 1,111 5,000
1998/05/06 1,150 1,150 1,150 1,150 2,000
1998/05/01 1,144 1,145 1,135 1,145 11,000
1998/04/30 1,119 1,119 1,110 1,115 38,000
1998/04/28 1,100 1,100 1,100 1,100 2,000
1998/04/27 1,135 1,135 1,100 1,119 20,000
1998/04/24 1,096 1,120 1,096 1,120 26,000
1998/04/23 1,134 1,134 1,090 1,095 127,000
1998/04/22 1,113 1,114 1,113 1,114 5,000
1998/04/21 1,140 1,140 1,140 1,140 1,000
1998/04/20 1,160 1,171 1,160 1,160 21,000
1998/04/17 1,160 1,170 1,160 1,170 4,000
1998/04/16 1,150 1,161 1,140 1,161 4,000
1998/04/15 1,180 1,180 1,150 1,150 14,000
1998/04/14 1,147 1,185 1,147 1,160 15,000
1998/04/13 1,131 1,131 1,127 1,127 4,000
1998/04/10 1,150 1,150 1,140 1,140 14,000
1998/04/09 1,130 1,130 1,130 1,130 2,000
1998/04/08 1,170 1,170 1,170 1,170 1,000
1998/04/07 1,140 1,150 1,140 1,150 6,000
1998/04/06 1,130 1,150 1,130 1,130 4,000
1998/04/03 1,150 1,170 1,150 1,150 4,000
1998/04/02 1,200 1,200 1,150 1,150 5,000
1998/04/01 1,220 1,220 1,220 1,220 6,000
1998/03/31 1,220 1,230 1,200 1,220 54,000
1998/03/30 1,180 1,200 1,180 1,200 34,000
1998/03/27 1,120 1,120 1,120 1,120 2,000
1998/03/26 1,090 1,120 1,090 1,100 35,000
1998/03/25 1,100 1,110 1,090 1,110 37,000
1998/03/24 1,100 1,100 1,090 1,090 180,000
1998/03/23 1,110 1,120 1,090 1,090 157,000
1998/03/20 1,130 1,190 1,100 1,170 24,000
1998/03/19 1,110 1,110 1,110 1,110 210,000
1998/03/18 1,100 1,110 1,100 1,110 213,000
1998/03/17 1,100 1,100 1,090 1,090 33,000
1998/03/16 1,130 1,130 1,090 1,090 69,000
1998/03/13 1,090 1,110 1,090 1,110 56,000
1998/03/12 1,130 1,140 1,130 1,130 44,000
1998/03/11 1,170 1,170 1,150 1,150 10,000
1998/03/10 1,180 1,180 1,180 1,180 3,000
1998/03/09 1,150 1,200 1,150 1,200 14,000
1998/03/06 1,150 1,180 1,150 1,170 5,000
1998/03/05 1,160 1,170 1,160 1,170 5,000
1998/03/04 1,180 1,200 1,180 1,200 25,000
1998/03/03 1,170 1,230 1,150 1,220 95,000
1998/03/02 1,180 1,180 1,150 1,150 6,000
1998/02/27 1,180 1,180 1,180 1,180 20,000
1998/02/26 1,180 1,180 1,180 1,180 4,000
1998/02/25 1,110 1,170 1,110 1,170 9,000
1998/02/24 1,110 1,120 1,110 1,110 5,000
1998/02/23 1,130 1,130 1,130 1,130 4,000
1998/02/20 1,190 1,200 1,130 1,200 12,000
1998/02/19 1,180 1,200 1,170 1,200 15,000
1998/02/18 1,180 1,180 1,180 1,180 6,000
1998/02/17 1,180 1,180 1,180 1,180 2,000
1998/02/16 1,190 1,190 1,190 1,190 10,000
1998/02/13 1,140 1,140 1,140 1,140 1,000
1998/02/10 1,140 1,140 1,140 1,140 1,000
1998/02/09 1,130 1,130 1,130 1,130 1,000
1998/02/04 1,130 1,130 1,130 1,130 1,000
1998/02/03 1,130 1,130 1,130 1,130 1,000
1998/02/02 1,190 1,190 1,110 1,120 9,000
1998/01/30 1,160 1,200 1,160 1,200 17,000
1998/01/29 1,190 1,190 1,100 1,100 8,000
1998/01/28 1,190 1,190 1,190 1,190 5,000
1998/01/27 1,200 1,200 1,200 1,200 5,000
1998/01/26 1,170 1,190 1,170 1,190 7,000
1998/01/23 1,190 1,190 1,170 1,170 2,000
1998/01/22 1,210 1,210 1,210 1,210 4,000
1998/01/20 1,200 1,220 1,200 1,200 7,000
1998/01/19 1,210 1,220 1,200 1,200 8,000
1998/01/16 1,200 1,210 1,170 1,170 17,000
1998/01/14 1,180 1,180 1,180 1,180 9,000
1998/01/12 1,180 1,180 1,180 1,180 3,000
1998/01/09 1,190 1,190 1,190 1,190 1,000
1998/01/08 1,180 1,190 1,180 1,190 7,000
1998/01/07 1,160 1,160 1,160 1,160 1,000
1998/01/06 1,190 1,190 1,180 1,180 2,000
1998/01/05 1,170 1,190 1,170 1,190 3,000

このページの先頭へ