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 |
|---|---|---|---|---|---|
| 2003/12/30 | 693 | 693 | 683 | 683 | 14,000 |
| 2003/12/29 | 680 | 681 | 680 | 680 | 15,000 |
| 2003/12/26 | 679 | 679 | 671 | 677 | 14,000 |
| 2003/12/25 | 681 | 681 | 665 | 679 | 16,000 |
| 2003/12/24 | 695 | 695 | 682 | 685 | 17,000 |
| 2003/12/22 | 685 | 687 | 680 | 687 | 14,000 |
| 2003/12/19 | 691 | 693 | 686 | 686 | 14,000 |
| 2003/12/18 | 691 | 691 | 691 | 691 | 12,000 |
| 2003/12/17 | 693 | 693 | 690 | 690 | 13,000 |
| 2003/12/16 | 700 | 700 | 692 | 693 | 10,000 |
| 2003/12/15 | 696 | 700 | 683 | 692 | 27,000 |
| 2003/12/12 | 693 | 698 | 692 | 696 | 57,000 |
| 2003/12/11 | 698 | 698 | 692 | 692 | 13,000 |
| 2003/12/10 | 686 | 689 | 686 | 686 | 16,000 |
| 2003/12/09 | 698 | 700 | 674 | 677 | 39,000 |
| 2003/12/08 | 700 | 707 | 689 | 698 | 13,000 |
| 2003/12/05 | 700 | 704 | 700 | 701 | 10,000 |
| 2003/12/04 | 700 | 703 | 697 | 697 | 19,000 |
| 2003/12/03 | 703 | 703 | 694 | 700 | 8,000 |
| 2003/12/02 | 699 | 704 | 699 | 703 | 15,000 |
| 2003/12/01 | 697 | 700 | 697 | 700 | 6,000 |
| 2003/11/28 | 702 | 704 | 697 | 697 | 27,000 |
| 2003/11/27 | 701 | 705 | 698 | 702 | 20,000 |
| 2003/11/26 | 710 | 710 | 700 | 706 | 16,000 |
| 2003/11/25 | 704 | 704 | 695 | 700 | 21,000 |
| 2003/11/21 | 703 | 710 | 699 | 699 | 11,000 |
| 2003/11/20 | 689 | 699 | 685 | 693 | 22,000 |
| 2003/11/19 | 702 | 702 | 688 | 688 | 13,000 |
| 2003/11/18 | 730 | 730 | 710 | 712 | 18,000 |
| 2003/11/17 | 757 | 757 | 735 | 735 | 42,000 |
| 2003/11/14 | 756 | 758 | 750 | 750 | 18,000 |
| 2003/11/13 | 758 | 758 | 756 | 756 | 5,000 |
| 2003/11/12 | 737 | 747 | 737 | 745 | 9,000 |
| 2003/11/11 | 740 | 748 | 733 | 736 | 24,000 |
| 2003/11/10 | 755 | 756 | 755 | 756 | 5,000 |
| 2003/11/07 | 760 | 768 | 754 | 754 | 7,000 |
| 2003/11/06 | 760 | 766 | 758 | 759 | 12,000 |
| 2003/11/05 | 749 | 758 | 747 | 758 | 13,000 |
| 2003/11/04 | 743 | 749 | 743 | 745 | 7,000 |
| 2003/10/31 | 742 | 742 | 733 | 733 | 18,000 |
| 2003/10/30 | 740 | 751 | 740 | 741 | 14,000 |
| 2003/10/29 | 756 | 759 | 741 | 750 | 24,000 |
| 2003/10/28 | 763 | 763 | 751 | 751 | 6,000 |
| 2003/10/27 | 770 | 770 | 761 | 761 | 19,000 |
| 2003/10/24 | 770 | 772 | 770 | 770 | 7,000 |
| 2003/10/23 | 793 | 793 | 761 | 761 | 22,000 |
| 2003/10/22 | 813 | 813 | 813 | 813 | 1,000 |
| 2003/10/21 | 827 | 827 | 821 | 821 | 3,000 |
| 2003/10/20 | 799 | 831 | 799 | 830 | 11,000 |
| 2003/10/17 | 830 | 830 | 825 | 829 | 4,000 |
| 2003/10/16 | 830 | 833 | 829 | 830 | 8,000 |
| 2003/10/15 | 828 | 839 | 825 | 828 | 18,000 |
| 2003/10/14 | 828 | 831 | 818 | 823 | 21,000 |
| 2003/10/10 | 799 | 831 | 799 | 817 | 78,000 |
| 2003/10/09 | 786 | 792 | 786 | 789 | 4,000 |
| 2003/10/08 | 778 | 782 | 778 | 782 | 4,000 |
| 2003/10/07 | 806 | 806 | 777 | 777 | 10,000 |
| 2003/10/06 | 809 | 809 | 806 | 806 | 3,000 |
| 2003/10/03 | 778 | 809 | 775 | 809 | 9,000 |
| 2003/10/02 | 795 | 801 | 795 | 798 | 13,000 |
| 2003/10/01 | 795 | 798 | 794 | 794 | 10,000 |
| 2003/09/30 | 798 | 798 | 791 | 791 | 27,000 |
| 2003/09/29 | 788 | 790 | 788 | 789 | 6,000 |
| 2003/09/26 | 778 | 780 | 778 | 778 | 14,000 |
| 2003/09/25 | 761 | 761 | 755 | 760 | 6,000 |
| 2003/09/24 | 770 | 770 | 760 | 760 | 7,000 |
| 2003/09/22 | 784 | 784 | 780 | 780 | 5,000 |
| 2003/09/19 | 793 | 794 | 785 | 785 | 22,000 |
| 2003/09/18 | 781 | 781 | 773 | 773 | 3,000 |
| 2003/09/17 | 786 | 788 | 786 | 786 | 9,000 |
| 2003/09/16 | 778 | 786 | 771 | 786 | 33,000 |
| 2003/09/12 | 763 | 765 | 759 | 761 | 48,000 |
| 2003/09/11 | 770 | 770 | 747 | 750 | 9,000 |
| 2003/09/10 | 774 | 774 | 767 | 767 | 6,000 |
| 2003/09/09 | 767 | 768 | 766 | 766 | 7,000 |
| 2003/09/08 | 779 | 779 | 765 | 765 | 15,000 |
| 2003/09/05 | 759 | 759 | 754 | 759 | 10,000 |
| 2003/09/04 | 758 | 759 | 758 | 759 | 6,000 |
| 2003/09/03 | 752 | 758 | 752 | 758 | 5,000 |
| 2003/09/02 | 752 | 752 | 750 | 750 | 5,000 |
| 2003/09/01 | 749 | 750 | 749 | 750 | 4,000 |
| 2003/08/29 | 754 | 754 | 749 | 749 | 13,000 |
| 2003/08/28 | 745 | 749 | 744 | 749 | 3,000 |
| 2003/08/27 | 740 | 746 | 740 | 745 | 6,000 |
| 2003/08/26 | 749 | 749 | 745 | 747 | 15,000 |
| 2003/08/25 | 738 | 758 | 738 | 745 | 8,000 |
| 2003/08/22 | 744 | 744 | 738 | 743 | 12,000 |
| 2003/08/21 | 750 | 758 | 750 | 752 | 6,000 |
| 2003/08/20 | 749 | 760 | 749 | 760 | 5,000 |
| 2003/08/19 | 760 | 760 | 759 | 759 | 4,000 |
| 2003/08/18 | 744 | 750 | 737 | 750 | 8,000 |
| 2003/08/15 | 744 | 749 | 738 | 744 | 20,000 |
| 2003/08/14 | 739 | 747 | 737 | 744 | 7,000 |
| 2003/08/13 | 735 | 736 | 733 | 736 | 13,000 |
| 2003/08/12 | 739 | 739 | 733 | 733 | 7,000 |
| 2003/08/11 | 737 | 737 | 737 | 737 | 3,000 |
| 2003/08/08 | 723 | 733 | 723 | 727 | 10,000 |
| 2003/08/07 | 743 | 743 | 743 | 743 | 1,000 |
| 2003/08/06 | 742 | 743 | 735 | 743 | 10,000 |
| 2003/08/05 | 765 | 765 | 738 | 742 | 19,000 |
| 2003/08/04 | 777 | 777 | 765 | 765 | 11,000 |
| 2003/08/01 | 791 | 792 | 784 | 784 | 15,000 |
| 2003/07/31 | 802 | 807 | 793 | 793 | 23,000 |
| 2003/07/30 | 797 | 808 | 797 | 808 | 8,000 |
| 2003/07/29 | 801 | 801 | 800 | 801 | 6,000 |
| 2003/07/28 | 801 | 803 | 796 | 796 | 9,000 |
| 2003/07/25 | 801 | 802 | 790 | 790 | 12,000 |
| 2003/07/24 | 780 | 800 | 780 | 799 | 7,000 |
| 2003/07/23 | 800 | 800 | 780 | 786 | 8,000 |
| 2003/07/22 | 804 | 804 | 788 | 788 | 8,000 |
| 2003/07/18 | 807 | 807 | 805 | 805 | 9,000 |
| 2003/07/17 | 804 | 807 | 804 | 807 | 13,000 |
| 2003/07/16 | 807 | 808 | 799 | 799 | 12,000 |
| 2003/07/15 | 801 | 802 | 799 | 800 | 23,000 |
| 2003/07/14 | 800 | 806 | 800 | 801 | 33,000 |
| 2003/07/11 | 781 | 796 | 781 | 793 | 7,000 |
| 2003/07/10 | 784 | 792 | 784 | 792 | 4,000 |
| 2003/07/09 | 772 | 783 | 772 | 783 | 8,000 |
| 2003/07/08 | 772 | 775 | 770 | 770 | 10,000 |
| 2003/07/07 | 768 | 772 | 768 | 772 | 3,000 |
| 2003/07/04 | 780 | 780 | 765 | 766 | 15,000 |
| 2003/07/03 | 794 | 799 | 785 | 785 | 9,000 |
| 2003/07/02 | 782 | 794 | 782 | 794 | 7,000 |
| 2003/07/01 | 776 | 790 | 776 | 783 | 8,000 |
| 2003/06/30 | 784 | 785 | 767 | 776 | 18,000 |
| 2003/06/27 | 787 | 788 | 781 | 783 | 10,000 |
| 2003/06/26 | 782 | 782 | 772 | 772 | 12,000 |
| 2003/06/25 | 778 | 782 | 778 | 782 | 4,000 |
| 2003/06/24 | 800 | 800 | 781 | 781 | 9,000 |
| 2003/06/23 | 799 | 799 | 790 | 793 | 13,000 |
| 2003/06/20 | 778 | 779 | 778 | 779 | 7,000 |
| 2003/06/19 | 783 | 783 | 781 | 783 | 5,000 |
| 2003/06/18 | 785 | 794 | 782 | 782 | 5,000 |
| 2003/06/17 | 793 | 793 | 784 | 784 | 8,000 |
| 2003/06/16 | 810 | 810 | 796 | 796 | 18,000 |
| 2003/06/13 | 797 | 810 | 793 | 809 | 59,000 |
| 2003/06/12 | 797 | 797 | 791 | 791 | 5,000 |
| 2003/06/11 | 795 | 795 | 785 | 790 | 11,000 |
| 2003/06/10 | 799 | 799 | 794 | 794 | 5,000 |
| 2003/06/09 | 790 | 799 | 790 | 799 | 3,000 |
| 2003/06/06 | 785 | 790 | 785 | 790 | 3,000 |
| 2003/06/05 | 799 | 799 | 778 | 798 | 19,000 |
| 2003/06/04 | 790 | 798 | 790 | 798 | 3,000 |
| 2003/06/03 | 790 | 800 | 790 | 799 | 13,000 |
| 2003/06/02 | 788 | 789 | 784 | 789 | 6,000 |
| 2003/05/30 | 779 | 790 | 779 | 789 | 20,000 |
| 2003/05/29 | 789 | 790 | 780 | 789 | 10,000 |
| 2003/05/28 | 773 | 785 | 773 | 784 | 16,000 |
| 2003/05/27 | 777 | 777 | 773 | 773 | 4,000 |
| 2003/05/26 | 791 | 791 | 771 | 785 | 6,000 |
| 2003/05/23 | 772 | 791 | 772 | 791 | 14,000 |
| 2003/05/22 | 766 | 772 | 762 | 772 | 5,000 |
| 2003/05/21 | 783 | 783 | 766 | 766 | 6,000 |
| 2003/05/20 | 779 | 780 | 779 | 780 | 2,000 |
| 2003/05/19 | 781 | 782 | 771 | 781 | 12,000 |
| 2003/05/16 | 786 | 786 | 780 | 780 | 5,000 |
| 2003/05/15 | 787 | 787 | 787 | 787 | 23,000 |
| 2003/05/14 | 775 | 788 | 775 | 788 | 27,000 |
| 2003/05/13 | 770 | 775 | 770 | 770 | 13,000 |
| 2003/05/12 | 772 | 772 | 760 | 768 | 8,000 |
| 2003/05/09 | 778 | 778 | 770 | 770 | 18,000 |
| 2003/05/08 | 778 | 778 | 776 | 777 | 8,000 |
| 2003/05/07 | 777 | 779 | 777 | 779 | 10,000 |
| 2003/05/06 | 770 | 777 | 770 | 776 | 10,000 |
| 2003/05/02 | 776 | 776 | 775 | 775 | 6,000 |
| 2003/05/01 | 770 | 776 | 770 | 776 | 4,000 |
| 2003/04/30 | 779 | 780 | 773 | 773 | 33,000 |
| 2003/04/28 | 757 | 760 | 757 | 760 | 18,000 |
| 2003/04/25 | 765 | 765 | 745 | 749 | 15,000 |
| 2003/04/24 | 745 | 752 | 745 | 752 | 5,000 |
| 2003/04/23 | 752 | 762 | 752 | 752 | 6,000 |
| 2003/04/22 | 764 | 771 | 764 | 770 | 9,000 |
| 2003/04/21 | 750 | 764 | 744 | 764 | 20,000 |
| 2003/04/18 | 762 | 762 | 745 | 745 | 9,000 |
| 2003/04/17 | 764 | 764 | 760 | 760 | 6,000 |
| 2003/04/16 | 768 | 772 | 761 | 761 | 16,000 |
| 2003/04/15 | 750 | 761 | 746 | 761 | 57,000 |
| 2003/04/14 | 735 | 737 | 725 | 737 | 14,000 |
| 2003/04/11 | 742 | 744 | 726 | 726 | 18,000 |
| 2003/04/10 | 731 | 732 | 727 | 732 | 16,000 |
| 2003/04/09 | 726 | 730 | 726 | 730 | 12,000 |
| 2003/04/08 | 709 | 731 | 709 | 726 | 56,000 |
| 2003/04/07 | 708 | 709 | 708 | 709 | 2,000 |
| 2003/04/04 | 708 | 717 | 708 | 708 | 12,000 |
| 2003/04/03 | 728 | 728 | 708 | 708 | 9,000 |
| 2003/04/02 | 699 | 708 | 695 | 708 | 15,000 |
| 2003/04/01 | 678 | 679 | 678 | 679 | 5,000 |
| 2003/03/31 | 730 | 730 | 707 | 708 | 21,000 |
| 2003/03/28 | 709 | 726 | 709 | 726 | 24,000 |
| 2003/03/27 | 704 | 710 | 704 | 710 | 12,000 |
| 2003/03/26 | 699 | 704 | 698 | 704 | 22,000 |
| 2003/03/25 | 700 | 700 | 693 | 694 | 11,000 |
| 2003/03/24 | 684 | 696 | 684 | 691 | 22,000 |
| 2003/03/20 | 662 | 676 | 662 | 676 | 14,000 |
| 2003/03/19 | 631 | 652 | 631 | 652 | 12,000 |
| 2003/03/18 | 657 | 660 | 631 | 631 | 18,000 |
| 2003/03/17 | 658 | 659 | 648 | 657 | 34,000 |
| 2003/03/14 | 645 | 651 | 642 | 648 | 68,000 |
| 2003/03/13 | 645 | 657 | 645 | 652 | 5,000 |
| 2003/03/12 | 634 | 645 | 634 | 645 | 7,000 |
| 2003/03/11 | 656 | 656 | 645 | 654 | 8,000 |
| 2003/03/10 | 631 | 655 | 630 | 655 | 20,000 |
| 2003/03/07 | 665 | 665 | 661 | 663 | 8,000 |
| 2003/03/06 | 660 | 666 | 650 | 666 | 14,000 |
| 2003/03/05 | 660 | 660 | 640 | 659 | 5,000 |
| 2003/03/04 | 655 | 660 | 655 | 660 | 20,000 |
| 2003/03/03 | 655 | 655 | 653 | 655 | 10,000 |
| 2003/02/28 | 667 | 668 | 657 | 657 | 29,000 |
| 2003/02/27 | 669 | 673 | 666 | 667 | 23,000 |
| 2003/02/26 | 679 | 679 | 668 | 668 | 11,000 |
| 2003/02/25 | 675 | 679 | 675 | 679 | 16,000 |
| 2003/02/24 | 679 | 679 | 669 | 679 | 14,000 |
| 2003/02/21 | 684 | 684 | 679 | 679 | 9,000 |
| 2003/02/20 | 682 | 684 | 675 | 684 | 13,000 |
| 2003/02/19 | 682 | 682 | 682 | 682 | 2,000 |
| 2003/02/18 | 677 | 682 | 676 | 681 | 11,000 |
| 2003/02/17 | 689 | 689 | 674 | 682 | 23,000 |
| 2003/02/14 | 657 | 695 | 657 | 690 | 58,000 |
| 2003/02/13 | 668 | 668 | 664 | 664 | 4,000 |
| 2003/02/12 | 666 | 668 | 662 | 668 | 12,000 |
| 2003/02/10 | 666 | 667 | 665 | 665 | 16,000 |
| 2003/02/07 | 667 | 667 | 659 | 666 | 9,000 |
| 2003/02/06 | 631 | 647 | 631 | 647 | 4,000 |
| 2003/02/05 | 641 | 662 | 639 | 662 | 15,000 |
| 2003/02/04 | 630 | 654 | 630 | 645 | 16,000 |
| 2003/02/03 | 625 | 625 | 613 | 625 | 15,000 |
| 2003/01/31 | 632 | 632 | 615 | 615 | 25,000 |
| 2003/01/30 | 647 | 647 | 637 | 637 | 12,000 |
| 2003/01/29 | 655 | 655 | 640 | 640 | 18,000 |
| 2003/01/28 | 652 | 664 | 652 | 655 | 18,000 |
| 2003/01/27 | 660 | 660 | 653 | 653 | 11,000 |
| 2003/01/24 | 650 | 655 | 640 | 640 | 17,000 |
| 2003/01/23 | 666 | 666 | 659 | 660 | 11,000 |
| 2003/01/22 | 664 | 666 | 658 | 666 | 8,000 |
| 2003/01/21 | 675 | 676 | 669 | 674 | 12,000 |
| 2003/01/20 | 630 | 668 | 630 | 666 | 13,000 |
| 2003/01/17 | 660 | 660 | 650 | 650 | 6,000 |
| 2003/01/16 | 655 | 665 | 655 | 665 | 5,000 |
| 2003/01/15 | 665 | 665 | 661 | 665 | 25,000 |
| 2003/01/14 | 653 | 664 | 651 | 664 | 12,000 |
| 2003/01/10 | 656 | 656 | 654 | 654 | 8,000 |
| 2003/01/09 | 656 | 656 | 636 | 636 | 8,000 |
| 2003/01/08 | 670 | 670 | 663 | 663 | 6,000 |
| 2003/01/07 | 668 | 669 | 659 | 669 | 7,000 |
| 2003/01/06 | 658 | 660 | 658 | 660 | 5,000 |