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 |
---|---|---|---|---|---|
2002/12/30 | 662 | 662 | 653 | 657 | 17,000 |
2002/12/27 | 633 | 642 | 633 | 642 | 12,000 |
2002/12/26 | 612 | 614 | 612 | 614 | 10,000 |
2002/12/25 | 584 | 602 | 584 | 602 | 8,000 |
2002/12/24 | 597 | 608 | 590 | 590 | 28,000 |
2002/12/20 | 600 | 614 | 590 | 590 | 30,000 |
2002/12/19 | 615 | 615 | 586 | 599 | 17,000 |
2002/12/18 | 655 | 655 | 620 | 620 | 20,000 |
2002/12/17 | 665 | 668 | 655 | 655 | 7,000 |
2002/12/16 | 673 | 673 | 666 | 667 | 20,000 |
2002/12/13 | 675 | 675 | 668 | 670 | 45,000 |
2002/12/12 | 675 | 677 | 675 | 675 | 6,000 |
2002/12/11 | 678 | 678 | 666 | 666 | 19,000 |
2002/12/10 | 665 | 667 | 655 | 659 | 13,000 |
2002/12/09 | 675 | 675 | 664 | 665 | 9,000 |
2002/12/06 | 670 | 670 | 665 | 665 | 5,000 |
2002/12/05 | 669 | 669 | 660 | 661 | 18,000 |
2002/12/04 | 669 | 669 | 657 | 659 | 11,000 |
2002/12/03 | 665 | 665 | 645 | 665 | 15,000 |
2002/12/02 | 669 | 686 | 668 | 674 | 20,000 |
2002/11/29 | 697 | 700 | 690 | 699 | 43,000 |
2002/11/28 | 685 | 697 | 685 | 697 | 14,000 |
2002/11/27 | 649 | 685 | 649 | 685 | 11,000 |
2002/11/26 | 700 | 700 | 659 | 659 | 11,000 |
2002/11/25 | 645 | 700 | 645 | 700 | 18,000 |
2002/11/22 | 645 | 645 | 632 | 635 | 17,000 |
2002/11/21 | 625 | 625 | 624 | 625 | 6,000 |
2002/11/20 | 625 | 636 | 618 | 636 | 15,000 |
2002/11/19 | 644 | 644 | 636 | 636 | 10,000 |
2002/11/18 | 640 | 649 | 640 | 649 | 8,000 |
2002/11/15 | 646 | 651 | 646 | 650 | 37,000 |
2002/11/14 | 641 | 645 | 641 | 645 | 4,000 |
2002/11/13 | 636 | 642 | 636 | 642 | 6,000 |
2002/11/12 | 654 | 654 | 643 | 645 | 4,000 |
2002/11/11 | 658 | 660 | 656 | 658 | 5,000 |
2002/11/08 | 655 | 658 | 655 | 658 | 10,000 |
2002/11/07 | 648 | 654 | 648 | 653 | 10,000 |
2002/11/06 | 630 | 648 | 630 | 647 | 15,000 |
2002/11/05 | 630 | 633 | 625 | 633 | 15,000 |
2002/11/01 | 633 | 635 | 630 | 630 | 26,000 |
2002/10/31 | 646 | 646 | 634 | 634 | 21,000 |
2002/10/30 | 628 | 637 | 627 | 637 | 24,000 |
2002/10/29 | 637 | 637 | 627 | 628 | 11,000 |
2002/10/28 | 636 | 637 | 636 | 637 | 8,000 |
2002/10/25 | 629 | 637 | 623 | 637 | 12,000 |
2002/10/24 | 618 | 622 | 618 | 619 | 10,000 |
2002/10/23 | 632 | 632 | 617 | 628 | 13,000 |
2002/10/22 | 637 | 637 | 632 | 632 | 2,000 |
2002/10/21 | 635 | 636 | 632 | 636 | 12,000 |
2002/10/18 | 628 | 628 | 626 | 626 | 2,000 |
2002/10/17 | 615 | 635 | 615 | 628 | 9,000 |
2002/10/16 | 643 | 643 | 615 | 625 | 15,000 |
2002/10/15 | 650 | 650 | 623 | 633 | 47,000 |
2002/10/11 | 571 | 590 | 571 | 590 | 11,000 |
2002/10/10 | 560 | 572 | 560 | 570 | 19,000 |
2002/10/09 | 590 | 590 | 578 | 578 | 7,000 |
2002/10/08 | 588 | 588 | 578 | 584 | 8,000 |
2002/10/07 | 601 | 601 | 596 | 596 | 2,000 |
2002/10/04 | 612 | 613 | 610 | 611 | 10,000 |
2002/10/03 | 623 | 623 | 622 | 622 | 4,000 |
2002/10/02 | 606 | 606 | 599 | 603 | 14,000 |
2002/10/01 | 600 | 601 | 595 | 595 | 3,000 |
2002/09/30 | 616 | 617 | 600 | 600 | 35,000 |
2002/09/27 | 617 | 617 | 602 | 609 | 18,000 |
2002/09/26 | 620 | 620 | 600 | 600 | 29,000 |
2002/09/25 | 611 | 611 | 606 | 609 | 26,000 |
2002/09/24 | 608 | 608 | 595 | 601 | 50,000 |
2002/09/20 | 604 | 609 | 604 | 608 | 11,000 |
2002/09/19 | 605 | 610 | 605 | 607 | 9,000 |
2002/09/18 | 595 | 605 | 595 | 598 | 12,000 |
2002/09/17 | 594 | 600 | 594 | 600 | 29,000 |
2002/09/13 | 598 | 598 | 591 | 593 | 85,000 |
2002/09/12 | 608 | 615 | 608 | 611 | 14,000 |
2002/09/11 | 608 | 608 | 606 | 608 | 11,000 |
2002/09/10 | 629 | 629 | 613 | 613 | 23,000 |
2002/09/09 | 638 | 638 | 621 | 623 | 9,000 |
2002/09/06 | 610 | 614 | 608 | 608 | 18,000 |
2002/09/05 | 640 | 640 | 604 | 616 | 47,000 |
2002/09/04 | 651 | 658 | 633 | 638 | 15,000 |
2002/09/03 | 676 | 676 | 661 | 661 | 28,000 |
2002/09/02 | 676 | 677 | 670 | 670 | 28,000 |
2002/08/30 | 681 | 681 | 676 | 680 | 37,000 |
2002/08/29 | 682 | 682 | 678 | 680 | 11,000 |
2002/08/28 | 680 | 681 | 677 | 681 | 12,000 |
2002/08/27 | 681 | 684 | 677 | 677 | 21,000 |
2002/08/26 | 687 | 688 | 686 | 687 | 18,000 |
2002/08/23 | 686 | 688 | 681 | 683 | 27,000 |
2002/08/22 | 676 | 686 | 676 | 685 | 31,000 |
2002/08/21 | 695 | 695 | 680 | 683 | 15,000 |
2002/08/20 | 699 | 699 | 690 | 693 | 6,000 |
2002/08/19 | 697 | 697 | 685 | 692 | 14,000 |
2002/08/16 | 705 | 705 | 675 | 687 | 21,000 |
2002/08/15 | 701 | 703 | 695 | 700 | 36,000 |
2002/08/14 | 686 | 694 | 686 | 694 | 32,000 |
2002/08/13 | 699 | 699 | 687 | 694 | 22,000 |
2002/08/12 | 707 | 707 | 680 | 682 | 18,000 |
2002/08/09 | 700 | 706 | 697 | 706 | 22,000 |
2002/08/08 | 701 | 701 | 681 | 683 | 7,000 |
2002/08/07 | 669 | 675 | 669 | 675 | 3,000 |
2002/08/06 | 682 | 683 | 678 | 679 | 11,000 |
2002/08/05 | 684 | 684 | 681 | 681 | 2,000 |
2002/08/02 | 684 | 684 | 671 | 678 | 7,000 |
2002/08/01 | 670 | 670 | 670 | 670 | 2,000 |
2002/07/31 | 690 | 690 | 670 | 670 | 24,000 |
2002/07/30 | 676 | 683 | 676 | 679 | 14,000 |
2002/07/29 | 681 | 684 | 675 | 676 | 23,000 |
2002/07/26 | 713 | 713 | 691 | 691 | 27,000 |
2002/07/25 | 707 | 718 | 707 | 714 | 4,000 |
2002/07/24 | 705 | 727 | 701 | 727 | 37,000 |
2002/07/23 | 700 | 705 | 700 | 705 | 24,000 |
2002/07/22 | 700 | 707 | 700 | 707 | 29,000 |
2002/07/19 | 709 | 710 | 702 | 702 | 8,000 |
2002/07/18 | 701 | 702 | 699 | 701 | 22,000 |
2002/07/17 | 700 | 706 | 690 | 706 | 19,000 |
2002/07/16 | 700 | 702 | 700 | 700 | 14,000 |
2002/07/15 | 703 | 703 | 699 | 700 | 38,000 |
2002/07/12 | 701 | 703 | 700 | 701 | 14,000 |
2002/07/11 | 700 | 700 | 691 | 691 | 9,000 |
2002/07/10 | 699 | 703 | 696 | 699 | 13,000 |
2002/07/09 | 699 | 700 | 693 | 700 | 13,000 |
2002/07/08 | 719 | 719 | 702 | 702 | 5,000 |
2002/07/05 | 692 | 699 | 692 | 697 | 3,000 |
2002/07/04 | 690 | 714 | 690 | 700 | 7,000 |
2002/07/03 | 696 | 720 | 695 | 718 | 18,000 |
2002/07/02 | 691 | 696 | 691 | 696 | 8,000 |
2002/07/01 | 687 | 706 | 687 | 700 | 5,000 |
2002/06/28 | 685 | 703 | 685 | 686 | 22,000 |
2002/06/27 | 675 | 675 | 670 | 675 | 21,000 |
2002/06/26 | 675 | 685 | 675 | 676 | 33,000 |
2002/06/25 | 695 | 695 | 694 | 695 | 5,000 |
2002/06/24 | 701 | 705 | 698 | 699 | 13,000 |
2002/06/21 | 704 | 704 | 691 | 691 | 24,000 |
2002/06/20 | 697 | 697 | 691 | 694 | 8,000 |
2002/06/19 | 704 | 704 | 695 | 695 | 12,000 |
2002/06/18 | 693 | 721 | 693 | 702 | 19,000 |
2002/06/17 | 727 | 727 | 691 | 691 | 35,000 |
2002/06/14 | 711 | 718 | 710 | 718 | 77,000 |
2002/06/13 | 722 | 722 | 720 | 720 | 6,000 |
2002/06/12 | 720 | 722 | 720 | 722 | 5,000 |
2002/06/11 | 730 | 730 | 730 | 730 | 2,000 |
2002/06/10 | 748 | 748 | 733 | 733 | 5,000 |
2002/06/07 | 734 | 734 | 725 | 728 | 12,000 |
2002/06/06 | 741 | 743 | 735 | 735 | 20,000 |
2002/06/05 | 741 | 763 | 741 | 741 | 10,000 |
2002/06/04 | 760 | 760 | 740 | 740 | 29,000 |
2002/06/03 | 750 | 760 | 750 | 756 | 65,000 |
2002/05/31 | 755 | 757 | 747 | 751 | 24,000 |
2002/05/30 | 745 | 745 | 740 | 740 | 10,000 |
2002/05/29 | 750 | 750 | 746 | 749 | 12,000 |
2002/05/28 | 740 | 746 | 740 | 746 | 12,000 |
2002/05/27 | 744 | 758 | 740 | 740 | 33,000 |
2002/05/24 | 737 | 748 | 735 | 745 | 24,000 |
2002/05/23 | 737 | 739 | 735 | 739 | 15,000 |
2002/05/22 | 729 | 738 | 726 | 735 | 27,000 |
2002/05/21 | 725 | 728 | 723 | 728 | 9,000 |
2002/05/20 | 722 | 728 | 722 | 724 | 7,000 |
2002/05/17 | 723 | 725 | 722 | 722 | 14,000 |
2002/05/16 | 720 | 724 | 718 | 723 | 11,000 |
2002/05/15 | 727 | 727 | 720 | 720 | 24,000 |
2002/05/14 | 720 | 727 | 720 | 722 | 11,000 |
2002/05/13 | 720 | 720 | 720 | 720 | 5,000 |
2002/05/10 | 730 | 730 | 718 | 720 | 9,000 |
2002/05/09 | 726 | 726 | 720 | 723 | 11,000 |
2002/05/08 | 720 | 725 | 720 | 721 | 5,000 |
2002/05/07 | 716 | 720 | 716 | 720 | 4,000 |
2002/05/02 | 720 | 720 | 715 | 715 | 6,000 |
2002/05/01 | 719 | 720 | 715 | 720 | 17,000 |
2002/04/30 | 718 | 741 | 717 | 722 | 35,000 |
2002/04/26 | 740 | 740 | 713 | 713 | 30,000 |
2002/04/25 | 726 | 730 | 725 | 728 | 13,000 |
2002/04/24 | 727 | 727 | 723 | 723 | 12,000 |
2002/04/23 | 730 | 730 | 730 | 730 | 1,000 |
2002/04/22 | 727 | 730 | 725 | 730 | 8,000 |
2002/04/19 | 743 | 743 | 727 | 733 | 10,000 |
2002/04/18 | 749 | 749 | 743 | 743 | 8,000 |
2002/04/17 | 750 | 750 | 742 | 750 | 7,000 |
2002/04/16 | 721 | 745 | 721 | 745 | 10,000 |
2002/04/15 | 732 | 732 | 729 | 729 | 23,000 |
2002/04/12 | 721 | 734 | 721 | 734 | 9,000 |
2002/04/11 | 740 | 740 | 727 | 730 | 10,000 |
2002/04/10 | 750 | 750 | 744 | 744 | 10,000 |
2002/04/09 | 744 | 747 | 741 | 741 | 3,000 |
2002/04/08 | 745 | 745 | 740 | 743 | 5,000 |
2002/04/05 | 729 | 730 | 729 | 730 | 3,000 |
2002/04/04 | 712 | 740 | 712 | 728 | 9,000 |
2002/04/03 | 715 | 722 | 715 | 721 | 4,000 |
2002/04/02 | 715 | 729 | 715 | 715 | 7,000 |
2002/04/01 | 718 | 718 | 711 | 715 | 11,000 |
2002/03/29 | 723 | 739 | 715 | 715 | 26,000 |
2002/03/28 | 725 | 725 | 722 | 722 | 6,000 |
2002/03/27 | 721 | 729 | 721 | 727 | 8,000 |
2002/03/26 | 738 | 738 | 719 | 719 | 7,000 |
2002/03/25 | 722 | 728 | 717 | 728 | 24,000 |
2002/03/22 | 729 | 730 | 720 | 721 | 11,000 |
2002/03/20 | 731 | 731 | 715 | 730 | 12,000 |
2002/03/19 | 713 | 730 | 713 | 730 | 25,000 |
2002/03/18 | 709 | 717 | 709 | 713 | 10,000 |
2002/03/15 | 724 | 724 | 707 | 707 | 17,000 |
2002/03/14 | 721 | 721 | 704 | 704 | 11,000 |
2002/03/13 | 730 | 730 | 722 | 722 | 5,000 |
2002/03/12 | 732 | 732 | 730 | 732 | 7,000 |
2002/03/11 | 755 | 755 | 732 | 732 | 14,000 |
2002/03/08 | 714 | 735 | 714 | 725 | 81,000 |
2002/03/07 | 734 | 734 | 711 | 734 | 14,000 |
2002/03/06 | 720 | 720 | 718 | 718 | 4,000 |
2002/03/05 | 724 | 730 | 722 | 722 | 21,000 |
2002/03/04 | 710 | 720 | 704 | 714 | 38,000 |
2002/03/01 | 737 | 737 | 714 | 723 | 16,000 |
2002/02/28 | 729 | 750 | 729 | 738 | 33,000 |
2002/02/27 | 725 | 725 | 720 | 725 | 21,000 |
2002/02/26 | 715 | 715 | 708 | 710 | 10,000 |
2002/02/25 | 715 | 720 | 712 | 716 | 8,000 |
2002/02/22 | 715 | 725 | 705 | 715 | 9,000 |
2002/02/21 | 715 | 715 | 715 | 715 | 6,000 |
2002/02/20 | 700 | 715 | 700 | 715 | 5,000 |
2002/02/19 | 701 | 701 | 700 | 700 | 4,000 |
2002/02/18 | 719 | 719 | 700 | 700 | 9,000 |
2002/02/15 | 730 | 730 | 699 | 729 | 27,000 |
2002/02/14 | 730 | 749 | 729 | 729 | 9,000 |
2002/02/13 | 698 | 736 | 698 | 729 | 18,000 |
2002/02/12 | 700 | 700 | 680 | 698 | 7,000 |
2002/02/08 | 671 | 671 | 671 | 671 | 14,000 |
2002/02/07 | 690 | 691 | 690 | 691 | 16,000 |
2002/02/05 | 690 | 690 | 689 | 689 | 6,000 |
2002/02/01 | 695 | 696 | 690 | 690 | 8,000 |
2002/01/31 | 690 | 700 | 690 | 695 | 22,000 |
2002/01/30 | 702 | 702 | 695 | 699 | 5,000 |
2002/01/29 | 691 | 691 | 691 | 691 | 1,000 |
2002/01/28 | 697 | 699 | 691 | 691 | 11,000 |
2002/01/25 | 697 | 697 | 697 | 697 | 8,000 |
2002/01/24 | 699 | 700 | 697 | 700 | 10,000 |
2002/01/23 | 696 | 698 | 695 | 698 | 7,000 |
2002/01/22 | 730 | 730 | 694 | 694 | 8,000 |
2002/01/21 | 691 | 720 | 691 | 720 | 16,000 |
2002/01/18 | 694 | 700 | 692 | 700 | 16,000 |
2002/01/17 | 700 | 700 | 695 | 695 | 6,000 |
2002/01/16 | 710 | 710 | 705 | 705 | 2,000 |
2002/01/15 | 720 | 720 | 710 | 710 | 20,000 |
2002/01/11 | 720 | 720 | 711 | 715 | 22,000 |
2002/01/10 | 711 | 714 | 710 | 714 | 6,000 |
2002/01/09 | 720 | 720 | 712 | 712 | 11,000 |
2002/01/08 | 720 | 720 | 713 | 714 | 6,000 |
2002/01/07 | 740 | 740 | 730 | 730 | 4,000 |
2002/01/04 | 725 | 744 | 725 | 744 | 2,000 |