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
1999/12/30 751 780 750 750 23,000
1999/12/29 761 761 756 756 6,000
1999/12/28 760 760 760 760 1,000
1999/12/27 828 828 758 761 7,000
1999/12/24 770 800 770 800 3,000
1999/12/22 770 770 770 770 1,000
1999/12/21 780 781 780 780 5,000
1999/12/20 750 768 750 756 7,000
1999/12/17 801 820 801 820 7,000
1999/12/16 819 819 819 819 1,000
1999/12/15 830 830 820 820 14,000
1999/12/14 820 820 801 801 2,000
1999/12/13 840 840 820 820 10,000
1999/12/10 830 830 810 810 31,000
1999/12/09 813 829 813 829 24,000
1999/12/08 810 814 810 813 12,000
1999/12/07 800 810 800 801 21,000
1999/12/06 810 811 800 800 33,000
1999/12/03 770 780 770 776 14,000
1999/12/02 801 803 790 790 43,000
1999/12/01 811 811 811 811 2,000
1999/11/30 810 850 810 831 43,000
1999/11/29 810 810 810 810 4,000
1999/11/26 811 820 811 820 17,000
1999/11/25 811 811 811 811 4,000
1999/11/24 824 824 820 821 18,000
1999/11/22 820 820 804 804 24,000
1999/11/19 797 815 797 815 39,000
1999/11/18 807 807 797 797 20,000
1999/11/17 804 810 800 810 14,000
1999/11/16 800 805 799 805 39,000
1999/11/15 751 800 751 800 69,000
1999/11/12 800 801 800 801 45,000
1999/11/11 800 801 800 801 16,000
1999/11/10 800 801 800 801 26,000
1999/11/09 805 805 800 801 15,000
1999/11/08 795 801 795 800 13,000
1999/11/05 810 810 795 795 13,000
1999/11/04 800 800 795 799 7,000
1999/11/02 800 810 800 800 22,000
1999/11/01 800 800 800 800 2,000
1999/10/29 800 820 800 813 36,000
1999/10/28 800 800 800 800 14,000
1999/10/26 819 819 819 819 7,000
1999/10/25 780 790 780 790 6,000
1999/10/22 770 790 770 790 3,000
1999/10/21 803 803 800 800 8,000
1999/10/20 827 827 803 803 6,000
1999/10/19 829 829 828 828 5,000
1999/10/18 825 826 802 802 16,000
1999/10/15 826 827 810 826 48,000
1999/10/14 801 803 801 802 5,000
1999/10/13 823 823 823 823 2,000
1999/10/12 830 830 815 829 8,000
1999/10/08 830 830 815 830 15,000
1999/10/07 831 835 820 830 35,000
1999/10/06 807 831 807 830 82,000
1999/10/05 798 800 790 799 19,000
1999/10/04 796 796 780 780 8,000
1999/10/01 799 799 796 796 7,000
1999/09/30 790 810 780 809 35,000
1999/09/29 790 790 750 750 12,000
1999/09/28 780 790 780 790 3,000
1999/09/27 802 802 786 786 17,000
1999/09/24 770 780 770 772 12,000
1999/09/22 790 790 770 770 6,000
1999/09/21 800 800 790 790 2,000
1999/09/20 800 800 790 800 7,000
1999/09/17 805 808 798 800 19,000
1999/09/16 810 810 798 805 22,000
1999/09/14 789 790 775 790 17,000
1999/09/13 790 790 779 790 16,000
1999/09/10 800 800 775 776 21,000
1999/09/09 778 778 775 775 8,000
1999/09/08 775 780 775 780 6,000
1999/09/07 781 789 781 781 5,000
1999/09/06 790 800 771 775 6,000
1999/09/03 790 791 790 790 4,000
1999/09/02 800 800 790 790 2,000
1999/09/01 799 800 795 800 7,000
1999/08/31 798 801 798 800 22,000
1999/08/30 797 797 797 797 2,000
1999/08/27 788 788 777 777 16,000
1999/08/26 790 790 778 778 24,000
1999/08/25 800 800 780 780 5,000
1999/08/24 790 800 772 800 20,000
1999/08/23 800 800 799 799 9,000
1999/08/20 800 800 770 770 18,000
1999/08/19 800 800 798 799 5,000
1999/08/18 799 799 798 798 4,000
1999/08/17 800 800 799 799 10,000
1999/08/16 800 800 798 800 21,000
1999/08/13 800 800 798 800 10,000
1999/08/12 798 800 798 800 3,000
1999/08/11 800 800 798 798 8,000
1999/08/10 800 805 798 798 12,000
1999/08/09 810 810 799 800 36,000
1999/08/06 800 800 800 800 5,000
1999/08/05 810 810 801 801 7,000
1999/08/04 812 812 801 810 18,000
1999/08/03 810 810 810 810 1,000
1999/08/02 839 839 837 837 2,000
1999/07/30 810 840 810 840 27,000
1999/07/29 820 820 810 810 6,000
1999/07/28 844 845 820 820 16,000
1999/07/27 810 845 799 845 30,000
1999/07/26 823 823 820 820 8,000
1999/07/23 823 823 820 821 8,000
1999/07/22 838 838 823 823 3,000
1999/07/21 840 840 840 840 3,000
1999/07/16 849 849 840 840 10,000
1999/07/15 849 849 838 848 17,000
1999/07/14 838 840 822 838 13,000
1999/07/13 840 845 840 840 17,000
1999/07/12 850 850 842 842 11,000
1999/07/09 830 850 830 850 8,000
1999/07/08 840 840 840 840 6,000
1999/07/07 840 840 840 840 2,000
1999/07/06 845 848 840 840 7,000
1999/07/05 845 850 838 845 39,000
1999/07/02 840 840 822 822 17,000
1999/07/01 845 848 840 840 28,000
1999/06/30 848 848 830 840 24,000
1999/06/29 850 850 850 850 1,000
1999/06/28 821 840 821 821 9,000
1999/06/25 850 850 820 820 12,000
1999/06/24 823 824 822 824 12,000
1999/06/23 826 826 823 823 36,000
1999/06/22 825 830 825 825 13,000
1999/06/21 855 855 850 850 18,000
1999/06/18 838 838 822 822 13,000
1999/06/17 839 850 839 850 4,000
1999/06/16 845 847 838 838 12,000
1999/06/15 850 850 845 845 15,000
1999/06/14 850 850 850 850 18,000
1999/06/11 830 860 821 860 52,000
1999/06/10 830 830 830 830 24,000
1999/06/09 840 853 840 853 72,000
1999/06/08 820 835 820 835 3,000
1999/06/07 830 830 822 830 17,000
1999/06/03 840 840 820 820 4,000
1999/06/02 841 841 841 841 2,000
1999/06/01 820 821 810 811 19,000
1999/05/31 840 840 820 820 26,000
1999/05/28 821 821 820 820 8,000
1999/05/27 840 850 820 820 9,000
1999/05/26 840 840 840 840 5,000
1999/05/25 833 833 830 830 3,000
1999/05/24 835 835 830 835 9,000
1999/05/21 826 826 824 825 13,000
1999/05/20 835 835 826 826 21,000
1999/05/19 841 841 840 840 22,000
1999/05/18 850 857 850 857 4,000
1999/05/17 880 880 850 850 41,000
1999/05/14 865 865 865 865 6,000
1999/05/13 865 868 865 865 6,000
1999/05/12 870 870 866 870 11,000
1999/05/11 875 880 875 880 4,000
1999/05/10 880 880 876 879 23,000
1999/05/07 880 880 876 880 25,000
1999/05/06 880 885 870 880 26,000
1999/04/30 880 890 871 880 41,000
1999/04/28 880 880 870 870 4,000
1999/04/27 873 873 865 865 29,000
1999/04/26 880 880 866 878 16,000
1999/04/23 865 865 864 865 5,000
1999/04/22 852 860 851 860 11,000
1999/04/21 879 880 850 850 21,000
1999/04/20 880 880 875 879 13,000
1999/04/19 875 880 875 875 20,000
1999/04/16 875 885 875 880 23,000
1999/04/15 880 880 860 875 30,000
1999/04/14 880 880 870 870 34,000
1999/04/13 870 880 870 879 49,000
1999/04/12 880 880 870 870 36,000
1999/04/09 870 871 869 870 44,000
1999/04/08 850 870 850 850 31,000
1999/04/07 850 850 841 850 23,000
1999/04/06 858 858 838 840 33,000
1999/04/05 859 871 850 860 76,000
1999/04/02 830 840 830 838 44,000
1999/04/01 820 830 812 825 29,000
1999/03/31 830 845 819 819 42,000
1999/03/30 840 840 820 820 18,000
1999/03/29 830 834 810 820 27,000
1999/03/26 848 848 811 830 14,000
1999/03/25 806 811 806 811 7,000
1999/03/24 810 810 802 806 25,000
1999/03/23 827 830 810 810 32,000
1999/03/19 830 830 827 827 7,000
1999/03/18 848 848 801 801 42,000
1999/03/17 830 849 830 847 13,000
1999/03/16 850 850 830 830 22,000
1999/03/15 875 875 850 850 29,000
1999/03/12 865 865 835 835 26,000
1999/03/11 829 830 820 830 6,000
1999/03/10 815 815 800 810 54,000
1999/03/09 820 820 808 810 33,000
1999/03/08 824 824 815 820 25,000
1999/03/05 770 790 770 784 29,000
1999/03/04 778 778 775 778 28,000
1999/03/03 780 784 778 779 23,000
1999/03/02 782 782 778 779 53,000
1999/03/01 780 790 776 781 19,000
1999/02/26 780 783 776 778 43,000
1999/02/25 776 778 772 775 15,000
1999/02/24 780 780 770 775 15,000
1999/02/23 792 792 782 782 29,000
1999/02/22 790 790 780 786 14,000
1999/02/19 800 800 795 795 16,000
1999/02/18 800 805 795 795 39,000
1999/02/17 808 808 805 805 8,000
1999/02/16 808 808 805 808 9,000
1999/02/15 810 810 808 808 18,000
1999/02/12 805 812 800 809 50,000
1999/02/10 810 810 799 800 27,000
1999/02/09 816 820 810 810 11,000
1999/02/08 823 823 815 815 8,000
1999/02/05 820 820 817 820 18,000
1999/02/04 824 824 820 820 15,000
1999/02/03 836 836 825 825 2,000
1999/02/02 837 837 837 837 3,000
1999/02/01 838 838 837 837 17,000
1999/01/29 847 847 830 830 35,000
1999/01/28 844 844 840 840 9,000
1999/01/27 843 843 840 840 12,000
1999/01/26 844 845 840 840 31,000
1999/01/25 840 840 840 840 7,000
1999/01/22 846 846 840 846 4,000
1999/01/21 850 850 846 846 4,000
1999/01/20 850 850 850 850 6,000
1999/01/19 860 860 850 850 19,000
1999/01/18 885 885 869 869 16,000
1999/01/14 820 840 816 816 23,000
1999/01/13 849 849 809 820 19,000
1999/01/12 850 850 849 849 3,000
1999/01/11 890 890 890 890 2,000
1999/01/08 890 890 890 890 2,000
1999/01/07 860 890 860 890 9,000
1999/01/06 860 860 860 860 7,000
1999/01/05 875 875 860 860 8,000
1999/01/04 890 900 890 900 2,000

このページの先頭へ