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
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

このページの先頭へ