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 |
---|---|---|---|---|---|
2004/12/30 | 917 | 917 | 910 | 910 | 15,000 |
2004/12/29 | 911 | 915 | 908 | 911 | 24,000 |
2004/12/28 | 903 | 912 | 900 | 911 | 24,000 |
2004/12/27 | 910 | 911 | 900 | 901 | 23,000 |
2004/12/24 | 885 | 901 | 880 | 900 | 41,000 |
2004/12/22 | 889 | 889 | 866 | 875 | 21,000 |
2004/12/21 | 893 | 893 | 882 | 883 | 14,000 |
2004/12/20 | 884 | 886 | 883 | 883 | 10,000 |
2004/12/17 | 880 | 880 | 879 | 880 | 8,000 |
2004/12/16 | 880 | 881 | 879 | 880 | 18,000 |
2004/12/15 | 876 | 888 | 871 | 888 | 24,000 |
2004/12/14 | 879 | 879 | 862 | 870 | 15,000 |
2004/12/13 | 868 | 868 | 858 | 859 | 16,000 |
2004/12/10 | 856 | 874 | 856 | 858 | 47,000 |
2004/12/09 | 865 | 866 | 864 | 865 | 9,000 |
2004/12/08 | 880 | 885 | 861 | 862 | 29,000 |
2004/12/07 | 892 | 892 | 885 | 887 | 4,000 |
2004/12/06 | 898 | 898 | 888 | 893 | 9,000 |
2004/12/03 | 917 | 917 | 882 | 893 | 14,000 |
2004/12/02 | 891 | 909 | 890 | 908 | 24,000 |
2004/12/01 | 879 | 886 | 879 | 885 | 9,000 |
2004/11/30 | 893 | 899 | 883 | 883 | 25,000 |
2004/11/29 | 862 | 888 | 862 | 887 | 14,000 |
2004/11/26 | 874 | 879 | 871 | 871 | 25,000 |
2004/11/25 | 860 | 870 | 851 | 866 | 22,000 |
2004/11/24 | 865 | 874 | 864 | 870 | 17,000 |
2004/11/22 | 889 | 889 | 875 | 884 | 17,000 |
2004/11/19 | 903 | 903 | 895 | 899 | 16,000 |
2004/11/18 | 916 | 920 | 916 | 916 | 32,000 |
2004/11/17 | 920 | 921 | 912 | 912 | 16,000 |
2004/11/16 | 919 | 921 | 910 | 921 | 36,000 |
2004/11/15 | 904 | 912 | 902 | 912 | 34,000 |
2004/11/12 | 900 | 900 | 890 | 899 | 16,000 |
2004/11/11 | 902 | 903 | 900 | 900 | 27,000 |
2004/11/10 | 904 | 904 | 900 | 904 | 15,000 |
2004/11/09 | 898 | 904 | 898 | 904 | 28,000 |
2004/11/08 | 902 | 904 | 899 | 900 | 19,000 |
2004/11/05 | 883 | 900 | 880 | 900 | 36,000 |
2004/11/04 | 889 | 896 | 889 | 893 | 11,000 |
2004/11/02 | 896 | 898 | 881 | 896 | 32,000 |
2004/11/01 | 871 | 900 | 864 | 886 | 54,000 |
2004/10/29 | 878 | 880 | 874 | 880 | 23,000 |
2004/10/28 | 855 | 878 | 855 | 878 | 28,000 |
2004/10/27 | 860 | 860 | 846 | 855 | 16,000 |
2004/10/26 | 844 | 860 | 844 | 860 | 121,000 |
2004/10/25 | 847 | 849 | 836 | 847 | 23,000 |
2004/10/22 | 834 | 850 | 830 | 850 | 41,000 |
2004/10/21 | 830 | 831 | 830 | 831 | 11,000 |
2004/10/20 | 830 | 832 | 830 | 832 | 7,000 |
2004/10/19 | 825 | 839 | 823 | 835 | 23,000 |
2004/10/18 | 826 | 828 | 821 | 826 | 21,000 |
2004/10/15 | 809 | 845 | 808 | 827 | 101,000 |
2004/10/14 | 794 | 794 | 784 | 793 | 13,000 |
2004/10/13 | 791 | 795 | 790 | 793 | 27,000 |
2004/10/12 | 798 | 798 | 789 | 790 | 19,000 |
2004/10/08 | 787 | 793 | 777 | 790 | 73,000 |
2004/10/07 | 793 | 793 | 783 | 787 | 13,000 |
2004/10/06 | 790 | 792 | 788 | 792 | 32,000 |
2004/10/05 | 790 | 795 | 788 | 790 | 15,000 |
2004/10/04 | 791 | 791 | 779 | 780 | 11,000 |
2004/10/01 | 756 | 773 | 756 | 773 | 22,000 |
2004/09/30 | 766 | 766 | 752 | 752 | 27,000 |
2004/09/29 | 757 | 760 | 755 | 756 | 56,000 |
2004/09/28 | 756 | 757 | 752 | 756 | 14,000 |
2004/09/27 | 760 | 760 | 754 | 757 | 16,000 |
2004/09/24 | 760 | 760 | 751 | 759 | 7,000 |
2004/09/22 | 767 | 767 | 760 | 760 | 5,000 |
2004/09/21 | 776 | 776 | 769 | 769 | 11,000 |
2004/09/17 | 780 | 780 | 776 | 776 | 7,000 |
2004/09/16 | 781 | 783 | 780 | 780 | 14,000 |
2004/09/15 | 787 | 787 | 783 | 783 | 21,000 |
2004/09/14 | 793 | 793 | 787 | 787 | 22,000 |
2004/09/13 | 795 | 795 | 791 | 791 | 16,000 |
2004/09/10 | 793 | 800 | 790 | 795 | 59,000 |
2004/09/09 | 791 | 796 | 791 | 792 | 16,000 |
2004/09/08 | 797 | 797 | 792 | 793 | 4,000 |
2004/09/07 | 794 | 807 | 794 | 798 | 14,000 |
2004/09/06 | 787 | 788 | 781 | 784 | 30,000 |
2004/09/03 | 791 | 794 | 782 | 785 | 24,000 |
2004/09/02 | 800 | 800 | 790 | 790 | 9,000 |
2004/09/01 | 790 | 800 | 790 | 800 | 5,000 |
2004/08/31 | 809 | 810 | 800 | 800 | 21,000 |
2004/08/30 | 812 | 820 | 811 | 820 | 6,000 |
2004/08/27 | 810 | 810 | 805 | 810 | 8,000 |
2004/08/26 | 818 | 818 | 805 | 810 | 19,000 |
2004/08/25 | 811 | 811 | 810 | 810 | 7,000 |
2004/08/24 | 808 | 818 | 806 | 809 | 9,000 |
2004/08/23 | 810 | 825 | 810 | 818 | 12,000 |
2004/08/20 | 825 | 825 | 816 | 818 | 12,000 |
2004/08/19 | 828 | 829 | 826 | 826 | 9,000 |
2004/08/18 | 827 | 830 | 827 | 830 | 7,000 |
2004/08/17 | 828 | 828 | 816 | 827 | 4,000 |
2004/08/16 | 839 | 839 | 815 | 828 | 15,000 |
2004/08/13 | 835 | 847 | 835 | 839 | 14,000 |
2004/08/12 | 840 | 840 | 825 | 835 | 6,000 |
2004/08/11 | 832 | 840 | 830 | 840 | 9,000 |
2004/08/10 | 828 | 828 | 828 | 828 | 1,000 |
2004/08/06 | 828 | 828 | 827 | 828 | 3,000 |
2004/08/05 | 825 | 835 | 825 | 828 | 9,000 |
2004/08/04 | 854 | 854 | 823 | 825 | 11,000 |
2004/08/03 | 856 | 856 | 848 | 853 | 18,000 |
2004/08/02 | 861 | 861 | 855 | 855 | 7,000 |
2004/07/30 | 861 | 861 | 858 | 861 | 15,000 |
2004/07/29 | 820 | 834 | 820 | 832 | 8,000 |
2004/07/28 | 827 | 827 | 827 | 827 | 4,000 |
2004/07/27 | 819 | 819 | 817 | 817 | 3,000 |
2004/07/26 | 818 | 829 | 818 | 828 | 10,000 |
2004/07/23 | 840 | 850 | 840 | 841 | 8,000 |
2004/07/22 | 828 | 828 | 819 | 820 | 5,000 |
2004/07/21 | 819 | 829 | 819 | 829 | 4,000 |
2004/07/20 | 815 | 818 | 815 | 818 | 6,000 |
2004/07/16 | 822 | 822 | 816 | 816 | 4,000 |
2004/07/15 | 829 | 829 | 828 | 828 | 14,000 |
2004/07/14 | 827 | 836 | 827 | 828 | 14,000 |
2004/07/13 | 819 | 828 | 817 | 822 | 9,000 |
2004/07/12 | 812 | 816 | 812 | 816 | 10,000 |
2004/07/09 | 800 | 804 | 800 | 804 | 8,000 |
2004/07/08 | 806 | 810 | 802 | 802 | 7,000 |
2004/07/07 | 805 | 806 | 796 | 797 | 15,000 |
2004/07/06 | 835 | 845 | 835 | 835 | 9,000 |
2004/07/05 | 840 | 840 | 820 | 830 | 9,000 |
2004/07/02 | 862 | 862 | 857 | 857 | 2,000 |
2004/07/01 | 884 | 884 | 866 | 866 | 6,000 |
2004/06/30 | 879 | 889 | 870 | 889 | 14,000 |
2004/06/29 | 866 | 873 | 866 | 873 | 9,000 |
2004/06/28 | 863 | 873 | 862 | 873 | 22,000 |
2004/06/25 | 865 | 865 | 854 | 854 | 6,000 |
2004/06/24 | 858 | 872 | 858 | 870 | 17,000 |
2004/06/23 | 855 | 856 | 855 | 855 | 8,000 |
2004/06/22 | 855 | 855 | 855 | 855 | 3,000 |
2004/06/21 | 863 | 870 | 855 | 855 | 11,000 |
2004/06/18 | 844 | 850 | 843 | 843 | 7,000 |
2004/06/17 | 865 | 870 | 860 | 870 | 23,000 |
2004/06/16 | 846 | 855 | 846 | 855 | 4,000 |
2004/06/15 | 848 | 848 | 836 | 836 | 18,000 |
2004/06/14 | 850 | 850 | 845 | 847 | 9,000 |
2004/06/11 | 851 | 859 | 849 | 849 | 60,000 |
2004/06/10 | 849 | 858 | 848 | 858 | 6,000 |
2004/06/09 | 848 | 850 | 847 | 849 | 13,000 |
2004/06/08 | 833 | 833 | 830 | 832 | 7,000 |
2004/06/07 | 853 | 863 | 835 | 843 | 16,000 |
2004/06/04 | 833 | 843 | 833 | 843 | 5,000 |
2004/06/03 | 857 | 857 | 832 | 840 | 15,000 |
2004/06/02 | 858 | 858 | 848 | 848 | 5,000 |
2004/06/01 | 857 | 858 | 857 | 858 | 7,000 |
2004/05/31 | 865 | 865 | 857 | 858 | 14,000 |
2004/05/28 | 850 | 850 | 849 | 850 | 7,000 |
2004/05/27 | 840 | 850 | 840 | 850 | 15,000 |
2004/05/26 | 830 | 830 | 830 | 830 | 4,000 |
2004/05/25 | 823 | 823 | 823 | 823 | 1,000 |
2004/05/24 | 824 | 824 | 813 | 824 | 13,000 |
2004/05/21 | 800 | 805 | 800 | 804 | 15,000 |
2004/05/20 | 816 | 816 | 785 | 800 | 19,000 |
2004/05/19 | 838 | 838 | 793 | 808 | 41,000 |
2004/05/18 | 801 | 818 | 801 | 818 | 18,000 |
2004/05/17 | 832 | 832 | 800 | 800 | 17,000 |
2004/05/14 | 835 | 842 | 825 | 842 | 26,000 |
2004/05/13 | 859 | 859 | 841 | 841 | 16,000 |
2004/05/12 | 870 | 880 | 870 | 879 | 10,000 |
2004/05/11 | 835 | 850 | 790 | 840 | 16,000 |
2004/05/10 | 879 | 890 | 853 | 855 | 51,000 |
2004/05/07 | 907 | 915 | 885 | 889 | 34,000 |
2004/05/06 | 915 | 920 | 910 | 915 | 27,000 |
2004/04/30 | 923 | 933 | 915 | 920 | 72,000 |
2004/04/28 | 915 | 916 | 915 | 916 | 18,000 |
2004/04/27 | 924 | 924 | 915 | 917 | 12,000 |
2004/04/26 | 916 | 924 | 916 | 924 | 13,000 |
2004/04/23 | 930 | 930 | 915 | 915 | 59,000 |
2004/04/22 | 916 | 920 | 915 | 920 | 20,000 |
2004/04/21 | 901 | 915 | 900 | 915 | 41,000 |
2004/04/20 | 902 | 908 | 900 | 905 | 23,000 |
2004/04/19 | 900 | 904 | 897 | 900 | 39,000 |
2004/04/16 | 901 | 905 | 900 | 900 | 21,000 |
2004/04/15 | 899 | 912 | 895 | 900 | 75,000 |
2004/04/14 | 875 | 882 | 870 | 882 | 38,000 |
2004/04/13 | 859 | 895 | 859 | 895 | 72,000 |
2004/04/12 | 805 | 840 | 805 | 831 | 54,000 |
2004/04/09 | 787 | 802 | 787 | 801 | 23,000 |
2004/04/08 | 795 | 797 | 795 | 797 | 8,000 |
2004/04/07 | 790 | 790 | 788 | 788 | 5,000 |
2004/04/06 | 785 | 799 | 785 | 785 | 12,000 |
2004/04/05 | 799 | 799 | 790 | 790 | 7,000 |
2004/04/02 | 786 | 793 | 785 | 793 | 10,000 |
2004/04/01 | 795 | 795 | 776 | 786 | 12,000 |
2004/03/31 | 789 | 789 | 774 | 788 | 29,000 |
2004/03/30 | 773 | 785 | 773 | 780 | 14,000 |
2004/03/29 | 776 | 776 | 770 | 771 | 8,000 |
2004/03/26 | 770 | 776 | 770 | 775 | 10,000 |
2004/03/25 | 778 | 778 | 770 | 770 | 6,000 |
2004/03/24 | 747 | 758 | 747 | 758 | 11,000 |
2004/03/23 | 765 | 765 | 747 | 750 | 12,000 |
2004/03/22 | 765 | 784 | 764 | 767 | 14,000 |
2004/03/19 | 759 | 776 | 756 | 763 | 10,000 |
2004/03/18 | 753 | 760 | 753 | 759 | 10,000 |
2004/03/17 | 735 | 745 | 735 | 745 | 21,000 |
2004/03/16 | 736 | 736 | 735 | 735 | 5,000 |
2004/03/15 | 736 | 740 | 732 | 735 | 30,000 |
2004/03/12 | 725 | 735 | 725 | 731 | 38,000 |
2004/03/11 | 736 | 736 | 732 | 732 | 13,000 |
2004/03/10 | 729 | 735 | 726 | 734 | 12,000 |
2004/03/09 | 727 | 729 | 723 | 729 | 9,000 |
2004/03/08 | 724 | 730 | 724 | 727 | 11,000 |
2004/03/05 | 725 | 725 | 720 | 720 | 8,000 |
2004/03/04 | 720 | 727 | 720 | 727 | 14,000 |
2004/03/03 | 725 | 725 | 716 | 720 | 10,000 |
2004/03/02 | 722 | 725 | 721 | 725 | 21,000 |
2004/03/01 | 726 | 736 | 726 | 732 | 23,000 |
2004/02/27 | 716 | 716 | 716 | 716 | 15,000 |
2004/02/26 | 714 | 715 | 704 | 715 | 14,000 |
2004/02/25 | 706 | 707 | 704 | 705 | 16,000 |
2004/02/24 | 712 | 712 | 706 | 706 | 5,000 |
2004/02/23 | 712 | 714 | 710 | 713 | 10,000 |
2004/02/20 | 721 | 721 | 708 | 709 | 14,000 |
2004/02/19 | 714 | 720 | 710 | 711 | 9,000 |
2004/02/18 | 711 | 714 | 711 | 714 | 6,000 |
2004/02/17 | 706 | 711 | 704 | 711 | 6,000 |
2004/02/16 | 706 | 710 | 705 | 705 | 16,000 |
2004/02/13 | 693 | 705 | 693 | 702 | 13,000 |
2004/02/12 | 688 | 692 | 688 | 692 | 8,000 |
2004/02/10 | 684 | 686 | 684 | 686 | 9,000 |
2004/02/09 | 698 | 700 | 692 | 692 | 9,000 |
2004/02/06 | 694 | 698 | 694 | 698 | 3,000 |
2004/02/05 | 695 | 704 | 695 | 698 | 5,000 |
2004/02/04 | 709 | 709 | 705 | 705 | 9,000 |
2004/02/03 | 713 | 713 | 703 | 708 | 16,000 |
2004/02/02 | 700 | 712 | 700 | 706 | 11,000 |
2004/01/30 | 713 | 713 | 702 | 702 | 22,000 |
2004/01/29 | 711 | 711 | 703 | 703 | 13,000 |
2004/01/28 | 717 | 719 | 715 | 716 | 17,000 |
2004/01/27 | 724 | 725 | 713 | 715 | 10,000 |
2004/01/26 | 729 | 729 | 720 | 725 | 17,000 |
2004/01/23 | 721 | 721 | 715 | 715 | 9,000 |
2004/01/22 | 718 | 718 | 710 | 711 | 12,000 |
2004/01/21 | 713 | 714 | 709 | 709 | 7,000 |
2004/01/20 | 714 | 714 | 710 | 714 | 8,000 |
2004/01/19 | 714 | 714 | 714 | 714 | 2,000 |
2004/01/16 | 706 | 708 | 704 | 704 | 16,000 |
2004/01/15 | 718 | 724 | 712 | 712 | 27,000 |
2004/01/14 | 702 | 711 | 699 | 708 | 28,000 |
2004/01/13 | 708 | 708 | 699 | 701 | 19,000 |
2004/01/09 | 710 | 710 | 698 | 698 | 10,000 |
2004/01/08 | 693 | 700 | 693 | 700 | 14,000 |
2004/01/07 | 691 | 693 | 691 | 693 | 12,000 |
2004/01/06 | 693 | 696 | 690 | 690 | 14,000 |
2004/01/05 | 695 | 695 | 687 | 687 | 6,000 |