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 |
---|---|---|---|---|---|
2000/12/29 | 758 | 765 | 735 | 735 | 26,000 |
2000/12/28 | 749 | 749 | 720 | 728 | 29,000 |
2000/12/27 | 743 | 745 | 740 | 740 | 31,000 |
2000/12/26 | 768 | 768 | 741 | 743 | 23,000 |
2000/12/25 | 776 | 777 | 759 | 767 | 12,000 |
2000/12/22 | 753 | 773 | 753 | 756 | 5,000 |
2000/12/21 | 741 | 760 | 741 | 750 | 15,000 |
2000/12/20 | 790 | 820 | 780 | 820 | 12,000 |
2000/12/19 | 801 | 801 | 790 | 800 | 11,000 |
2000/12/18 | 801 | 802 | 800 | 801 | 7,000 |
2000/12/15 | 840 | 840 | 806 | 806 | 24,000 |
2000/12/14 | 840 | 840 | 825 | 840 | 11,000 |
2000/12/12 | 840 | 841 | 840 | 840 | 4,000 |
2000/12/11 | 880 | 880 | 841 | 842 | 14,000 |
2000/12/08 | 840 | 840 | 840 | 840 | 20,000 |
2000/12/07 | 834 | 850 | 834 | 850 | 4,000 |
2000/12/06 | 850 | 850 | 834 | 834 | 14,000 |
2000/12/05 | 850 | 850 | 835 | 845 | 9,000 |
2000/12/04 | 840 | 845 | 840 | 845 | 10,000 |
2000/12/01 | 839 | 840 | 809 | 840 | 9,000 |
2000/11/30 | 798 | 844 | 798 | 840 | 21,000 |
2000/11/29 | 811 | 811 | 778 | 788 | 13,000 |
2000/11/28 | 824 | 824 | 812 | 812 | 11,000 |
2000/11/27 | 845 | 845 | 825 | 825 | 9,000 |
2000/11/24 | 840 | 840 | 840 | 840 | 1,000 |
2000/11/22 | 835 | 846 | 835 | 845 | 12,000 |
2000/11/21 | 842 | 842 | 835 | 835 | 7,000 |
2000/11/20 | 844 | 845 | 840 | 842 | 16,000 |
2000/11/17 | 835 | 844 | 835 | 844 | 7,000 |
2000/11/16 | 860 | 860 | 842 | 848 | 33,000 |
2000/11/15 | 860 | 860 | 850 | 859 | 21,000 |
2000/11/14 | 846 | 846 | 830 | 830 | 6,000 |
2000/11/13 | 823 | 850 | 823 | 846 | 11,000 |
2000/11/10 | 831 | 831 | 830 | 831 | 3,000 |
2000/11/09 | 822 | 822 | 822 | 822 | 5,000 |
2000/11/08 | 831 | 849 | 830 | 849 | 8,000 |
2000/11/07 | 825 | 830 | 825 | 828 | 4,000 |
2000/11/06 | 823 | 855 | 823 | 855 | 17,000 |
2000/11/02 | 831 | 831 | 830 | 830 | 18,000 |
2000/11/01 | 817 | 821 | 817 | 821 | 14,000 |
2000/10/31 | 836 | 850 | 830 | 850 | 47,000 |
2000/10/30 | 816 | 816 | 816 | 816 | 17,000 |
2000/10/27 | 816 | 816 | 811 | 816 | 15,000 |
2000/10/26 | 819 | 846 | 819 | 846 | 14,000 |
2000/10/25 | 814 | 821 | 814 | 820 | 26,000 |
2000/10/24 | 820 | 820 | 815 | 815 | 3,000 |
2000/10/23 | 816 | 830 | 816 | 830 | 12,000 |
2000/10/20 | 801 | 816 | 801 | 816 | 5,000 |
2000/10/19 | 800 | 801 | 800 | 801 | 6,000 |
2000/10/18 | 846 | 846 | 827 | 827 | 10,000 |
2000/10/17 | 830 | 847 | 830 | 847 | 16,000 |
2000/10/16 | 850 | 851 | 831 | 851 | 43,000 |
2000/10/13 | 780 | 803 | 770 | 786 | 15,000 |
2000/10/12 | 807 | 815 | 807 | 810 | 26,000 |
2000/10/11 | 810 | 810 | 795 | 805 | 24,000 |
2000/10/10 | 825 | 825 | 808 | 808 | 33,000 |
2000/10/06 | 850 | 850 | 835 | 835 | 10,000 |
2000/10/05 | 850 | 850 | 850 | 850 | 2,000 |
2000/10/04 | 850 | 854 | 850 | 854 | 2,000 |
2000/10/03 | 884 | 884 | 880 | 880 | 2,000 |
2000/10/02 | 888 | 888 | 838 | 884 | 7,000 |
2000/09/29 | 878 | 890 | 878 | 889 | 29,000 |
2000/09/28 | 845 | 868 | 845 | 868 | 7,000 |
2000/09/27 | 833 | 845 | 833 | 845 | 6,000 |
2000/09/26 | 875 | 875 | 835 | 835 | 10,000 |
2000/09/25 | 840 | 840 | 825 | 840 | 17,000 |
2000/09/22 | 850 | 850 | 841 | 850 | 9,000 |
2000/09/21 | 880 | 895 | 850 | 895 | 10,000 |
2000/09/20 | 871 | 885 | 871 | 880 | 14,000 |
2000/09/19 | 820 | 871 | 820 | 871 | 8,000 |
2000/09/18 | 895 | 895 | 828 | 828 | 13,000 |
2000/09/14 | 830 | 830 | 820 | 828 | 9,000 |
2000/09/13 | 848 | 848 | 840 | 840 | 2,000 |
2000/09/12 | 850 | 850 | 848 | 848 | 3,000 |
2000/09/11 | 897 | 897 | 884 | 884 | 5,000 |
2000/09/08 | 850 | 850 | 836 | 836 | 12,000 |
2000/09/07 | 850 | 850 | 850 | 850 | 5,000 |
2000/09/06 | 850 | 852 | 850 | 850 | 9,000 |
2000/09/05 | 850 | 851 | 850 | 851 | 2,000 |
2000/09/04 | 860 | 860 | 860 | 860 | 3,000 |
2000/09/01 | 869 | 869 | 850 | 860 | 6,000 |
2000/08/31 | 900 | 910 | 889 | 889 | 19,000 |
2000/08/30 | 864 | 864 | 864 | 864 | 2,000 |
2000/08/29 | 869 | 869 | 861 | 861 | 9,000 |
2000/08/28 | 910 | 910 | 889 | 889 | 11,000 |
2000/08/25 | 880 | 902 | 880 | 902 | 4,000 |
2000/08/24 | 870 | 920 | 870 | 920 | 57,000 |
2000/08/23 | 863 | 870 | 863 | 870 | 8,000 |
2000/08/22 | 850 | 863 | 850 | 863 | 17,000 |
2000/08/21 | 859 | 859 | 850 | 850 | 5,000 |
2000/08/18 | 852 | 867 | 852 | 867 | 14,000 |
2000/08/17 | 852 | 852 | 850 | 851 | 16,000 |
2000/08/16 | 873 | 873 | 862 | 862 | 4,000 |
2000/08/15 | 892 | 892 | 862 | 863 | 14,000 |
2000/08/14 | 880 | 880 | 866 | 866 | 3,000 |
2000/08/11 | 885 | 885 | 885 | 885 | 4,000 |
2000/08/10 | 888 | 888 | 885 | 885 | 6,000 |
2000/08/09 | 879 | 884 | 879 | 884 | 7,000 |
2000/08/08 | 880 | 880 | 850 | 879 | 3,000 |
2000/08/07 | 869 | 880 | 860 | 880 | 6,000 |
2000/08/04 | 835 | 880 | 835 | 860 | 23,000 |
2000/08/03 | 841 | 841 | 835 | 835 | 3,000 |
2000/08/02 | 859 | 859 | 840 | 841 | 7,000 |
2000/08/01 | 847 | 855 | 839 | 840 | 10,000 |
2000/07/31 | 849 | 870 | 830 | 847 | 70,000 |
2000/07/28 | 890 | 890 | 850 | 859 | 16,000 |
2000/07/27 | 878 | 894 | 878 | 890 | 15,000 |
2000/07/26 | 902 | 918 | 865 | 898 | 58,000 |
2000/07/25 | 860 | 862 | 860 | 862 | 10,000 |
2000/07/24 | 894 | 896 | 860 | 887 | 15,000 |
2000/07/21 | 899 | 904 | 892 | 904 | 15,000 |
2000/07/19 | 890 | 900 | 881 | 887 | 21,000 |
2000/07/18 | 911 | 911 | 895 | 895 | 8,000 |
2000/07/17 | 920 | 920 | 910 | 911 | 26,000 |
2000/07/14 | 913 | 913 | 890 | 893 | 46,000 |
2000/07/13 | 910 | 920 | 910 | 911 | 30,000 |
2000/07/12 | 931 | 931 | 915 | 916 | 21,000 |
2000/07/11 | 942 | 943 | 930 | 930 | 37,000 |
2000/07/10 | 946 | 946 | 941 | 941 | 15,000 |
2000/07/07 | 937 | 950 | 936 | 941 | 24,000 |
2000/07/06 | 970 | 970 | 945 | 967 | 19,000 |
2000/07/05 | 931 | 954 | 930 | 936 | 46,000 |
2000/07/04 | 980 | 980 | 930 | 931 | 66,000 |
2000/07/03 | 1,010 | 1,010 | 980 | 986 | 31,000 |
2000/06/30 | 990 | 1,050 | 990 | 1,010 | 94,000 |
2000/06/29 | 950 | 1,039 | 945 | 1,020 | 250,000 |
2000/06/28 | 950 | 950 | 940 | 941 | 36,000 |
2000/06/27 | 950 | 950 | 937 | 950 | 34,000 |
2000/06/26 | 949 | 950 | 931 | 950 | 49,000 |
2000/06/23 | 930 | 950 | 925 | 926 | 65,000 |
2000/06/22 | 973 | 988 | 950 | 950 | 122,000 |
2000/06/21 | 930 | 990 | 930 | 963 | 226,000 |
2000/06/20 | 925 | 934 | 920 | 920 | 152,000 |
2000/06/19 | 895 | 930 | 895 | 910 | 116,000 |
2000/06/16 | 859 | 911 | 855 | 890 | 214,000 |
2000/06/15 | 859 | 859 | 851 | 859 | 50,000 |
2000/06/14 | 865 | 870 | 840 | 850 | 88,000 |
2000/06/13 | 830 | 870 | 830 | 855 | 112,000 |
2000/06/12 | 814 | 835 | 814 | 834 | 79,000 |
2000/06/09 | 782 | 820 | 781 | 810 | 71,000 |
2000/06/08 | 772 | 780 | 772 | 780 | 2,000 |
2000/06/07 | 780 | 780 | 770 | 771 | 3,000 |
2000/06/06 | 770 | 770 | 770 | 770 | 3,000 |
2000/06/05 | 779 | 779 | 761 | 769 | 6,000 |
2000/06/02 | 781 | 789 | 781 | 783 | 12,000 |
2000/06/01 | 780 | 788 | 760 | 760 | 7,000 |
2000/05/31 | 780 | 780 | 780 | 780 | 23,000 |
2000/05/30 | 780 | 780 | 780 | 780 | 1,000 |
2000/05/29 | 779 | 780 | 760 | 780 | 7,000 |
2000/05/26 | 779 | 779 | 751 | 752 | 9,000 |
2000/05/25 | 751 | 752 | 751 | 752 | 4,000 |
2000/05/24 | 768 | 770 | 768 | 770 | 2,000 |
2000/05/23 | 762 | 780 | 762 | 780 | 8,000 |
2000/05/22 | 760 | 760 | 760 | 760 | 4,000 |
2000/05/19 | 760 | 790 | 760 | 760 | 7,000 |
2000/05/18 | 780 | 780 | 760 | 760 | 3,000 |
2000/05/17 | 778 | 778 | 770 | 772 | 7,000 |
2000/05/16 | 780 | 780 | 771 | 771 | 7,000 |
2000/05/15 | 790 | 790 | 771 | 771 | 25,000 |
2000/05/12 | 759 | 769 | 759 | 769 | 5,000 |
2000/05/11 | 763 | 763 | 759 | 759 | 3,000 |
2000/05/10 | 760 | 763 | 740 | 763 | 33,000 |
2000/05/09 | 764 | 764 | 750 | 755 | 19,000 |
2000/05/08 | 762 | 764 | 762 | 764 | 5,000 |
2000/05/02 | 765 | 789 | 761 | 761 | 6,000 |
2000/05/01 | 794 | 794 | 789 | 789 | 12,000 |
2000/04/28 | 745 | 800 | 745 | 800 | 33,000 |
2000/04/27 | 735 | 735 | 735 | 735 | 1,000 |
2000/04/26 | 750 | 750 | 750 | 750 | 9,000 |
2000/04/25 | 742 | 750 | 742 | 750 | 5,000 |
2000/04/24 | 741 | 750 | 740 | 740 | 5,000 |
2000/04/21 | 745 | 749 | 741 | 741 | 6,000 |
2000/04/20 | 755 | 760 | 750 | 750 | 8,000 |
2000/04/19 | 746 | 760 | 746 | 760 | 7,000 |
2000/04/18 | 748 | 748 | 745 | 745 | 8,000 |
2000/04/17 | 769 | 769 | 730 | 747 | 28,000 |
2000/04/14 | 759 | 760 | 759 | 759 | 5,000 |
2000/04/13 | 749 | 755 | 749 | 755 | 7,000 |
2000/04/12 | 766 | 766 | 749 | 749 | 4,000 |
2000/04/11 | 756 | 756 | 756 | 756 | 4,000 |
2000/04/10 | 760 | 760 | 750 | 756 | 10,000 |
2000/04/07 | 761 | 761 | 760 | 760 | 7,000 |
2000/04/06 | 760 | 762 | 750 | 762 | 7,000 |
2000/04/05 | 760 | 763 | 760 | 760 | 9,000 |
2000/04/04 | 769 | 769 | 760 | 760 | 8,000 |
2000/04/03 | 762 | 762 | 762 | 762 | 7,000 |
2000/03/31 | 761 | 774 | 760 | 762 | 23,000 |
2000/03/30 | 740 | 750 | 739 | 741 | 13,000 |
2000/03/29 | 740 | 740 | 730 | 740 | 22,000 |
2000/03/28 | 750 | 750 | 720 | 720 | 20,000 |
2000/03/27 | 730 | 743 | 720 | 742 | 18,000 |
2000/03/24 | 725 | 725 | 711 | 711 | 24,000 |
2000/03/23 | 731 | 731 | 722 | 725 | 20,000 |
2000/03/22 | 742 | 742 | 730 | 730 | 15,000 |
2000/03/21 | 725 | 735 | 725 | 732 | 27,000 |
2000/03/17 | 730 | 730 | 720 | 721 | 6,000 |
2000/03/16 | 725 | 725 | 725 | 725 | 10,000 |
2000/03/15 | 716 | 720 | 715 | 720 | 31,000 |
2000/03/14 | 723 | 723 | 703 | 706 | 9,000 |
2000/03/13 | 725 | 725 | 724 | 724 | 2,000 |
2000/03/10 | 727 | 727 | 725 | 725 | 54,000 |
2000/03/09 | 715 | 715 | 707 | 707 | 3,000 |
2000/03/08 | 720 | 720 | 719 | 719 | 2,000 |
2000/03/07 | 720 | 720 | 719 | 720 | 5,000 |
2000/03/06 | 725 | 725 | 701 | 710 | 13,000 |
2000/03/03 | 745 | 745 | 725 | 725 | 6,000 |
2000/03/02 | 750 | 750 | 731 | 745 | 15,000 |
2000/03/01 | 750 | 750 | 750 | 750 | 3,000 |
2000/02/29 | 753 | 780 | 753 | 774 | 28,000 |
2000/02/28 | 779 | 779 | 753 | 753 | 16,000 |
2000/02/25 | 739 | 739 | 731 | 737 | 11,000 |
2000/02/24 | 748 | 750 | 730 | 740 | 43,000 |
2000/02/23 | 675 | 700 | 674 | 691 | 12,000 |
2000/02/22 | 700 | 710 | 675 | 675 | 16,000 |
2000/02/21 | 700 | 701 | 698 | 698 | 6,000 |
2000/02/18 | 703 | 703 | 700 | 700 | 8,000 |
2000/02/17 | 714 | 714 | 705 | 705 | 7,000 |
2000/02/16 | 709 | 709 | 701 | 703 | 12,000 |
2000/02/15 | 750 | 750 | 714 | 714 | 18,000 |
2000/02/14 | 714 | 715 | 714 | 714 | 4,000 |
2000/02/10 | 745 | 745 | 744 | 744 | 48,000 |
2000/02/09 | 745 | 751 | 745 | 745 | 42,000 |
2000/02/08 | 740 | 752 | 730 | 746 | 47,000 |
2000/02/07 | 766 | 766 | 752 | 752 | 5,000 |
2000/02/04 | 769 | 773 | 765 | 766 | 13,000 |
2000/02/03 | 758 | 760 | 758 | 760 | 5,000 |
2000/02/02 | 751 | 764 | 751 | 758 | 14,000 |
2000/02/01 | 760 | 760 | 756 | 757 | 10,000 |
2000/01/31 | 756 | 784 | 756 | 760 | 32,000 |
2000/01/28 | 759 | 759 | 749 | 756 | 39,000 |
2000/01/27 | 745 | 748 | 741 | 748 | 20,000 |
2000/01/26 | 745 | 745 | 739 | 740 | 12,000 |
2000/01/25 | 745 | 745 | 742 | 742 | 22,000 |
2000/01/24 | 740 | 740 | 740 | 740 | 15,000 |
2000/01/21 | 745 | 745 | 740 | 740 | 3,000 |
2000/01/20 | 750 | 750 | 749 | 749 | 4,000 |
2000/01/19 | 750 | 750 | 750 | 750 | 3,000 |
2000/01/18 | 770 | 770 | 750 | 750 | 24,000 |
2000/01/17 | 780 | 780 | 750 | 750 | 23,000 |
2000/01/14 | 760 | 760 | 740 | 750 | 11,000 |
2000/01/13 | 751 | 751 | 750 | 750 | 2,000 |
2000/01/12 | 780 | 780 | 780 | 780 | 2,000 |
2000/01/11 | 800 | 800 | 750 | 750 | 4,000 |
2000/01/07 | 753 | 755 | 753 | 755 | 2,000 |
2000/01/06 | 752 | 755 | 751 | 755 | 4,000 |
2000/01/05 | 750 | 755 | 750 | 753 | 12,000 |
2000/01/04 | 750 | 750 | 750 | 750 | 3,000 |