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 |
|---|---|---|---|---|---|
| 2005/12/30 | 1,320 | 1,320 | 1,308 | 1,315 | 23,500 |
| 2005/12/29 | 1,330 | 1,340 | 1,315 | 1,321 | 45,900 |
| 2005/12/28 | 1,307 | 1,331 | 1,307 | 1,326 | 32,700 |
| 2005/12/27 | 1,308 | 1,316 | 1,300 | 1,312 | 81,600 |
| 2005/12/26 | 1,330 | 1,350 | 1,312 | 1,318 | 54,300 |
| 2005/12/22 | 1,320 | 1,324 | 1,312 | 1,320 | 71,600 |
| 2005/12/21 | 1,315 | 1,320 | 1,306 | 1,320 | 89,200 |
| 2005/12/20 | 1,299 | 1,321 | 1,296 | 1,311 | 77,700 |
| 2005/12/19 | 1,308 | 1,308 | 1,297 | 1,301 | 34,600 |
| 2005/12/16 | 1,300 | 1,312 | 1,290 | 1,309 | 96,000 |
| 2005/12/15 | 1,316 | 1,316 | 1,299 | 1,300 | 77,500 |
| 2005/12/14 | 1,327 | 1,333 | 1,310 | 1,315 | 80,600 |
| 2005/12/13 | 1,320 | 1,330 | 1,311 | 1,329 | 48,700 |
| 2005/12/12 | 1,320 | 1,333 | 1,316 | 1,329 | 62,400 |
| 2005/12/09 | 1,296 | 1,319 | 1,281 | 1,307 | 130,500 |
| 2005/12/08 | 1,321 | 1,334 | 1,300 | 1,307 | 107,700 |
| 2005/12/07 | 1,330 | 1,345 | 1,323 | 1,337 | 106,700 |
| 2005/12/06 | 1,311 | 1,351 | 1,311 | 1,321 | 242,000 |
| 2005/12/05 | 1,385 | 1,385 | 1,365 | 1,371 | 168,500 |
| 2005/12/02 | 1,410 | 1,410 | 1,375 | 1,388 | 250,700 |
| 2005/12/01 | 1,445 | 1,445 | 1,411 | 1,414 | 243,500 |
| 2005/11/30 | 1,430 | 1,448 | 1,409 | 1,415 | 448,500 |
| 2005/11/29 | 1,350 | 1,434 | 1,334 | 1,407 | 753,700 |
| 2005/11/28 | 1,300 | 1,329 | 1,291 | 1,310 | 627,200 |
| 2005/11/25 | 1,275 | 1,275 | 1,256 | 1,260 | 195,500 |
| 2005/11/24 | 1,279 | 1,350 | 1,250 | 1,278 | 956,800 |
| 2005/11/22 | 1,160 | 1,308 | 1,160 | 1,275 | 757,800 |
| 2005/11/21 | 1,150 | 1,150 | 1,113 | 1,113 | 28,100 |
| 2005/11/18 | 1,108 | 1,150 | 1,108 | 1,147 | 19,900 |
| 2005/11/17 | 1,102 | 1,122 | 1,102 | 1,112 | 14,100 |
| 2005/11/16 | 1,100 | 1,108 | 1,096 | 1,108 | 13,300 |
| 2005/11/15 | 1,115 | 1,115 | 1,094 | 1,098 | 29,100 |
| 2005/11/14 | 1,100 | 1,106 | 1,096 | 1,099 | 22,300 |
| 2005/11/11 | 1,095 | 1,106 | 1,095 | 1,099 | 22,300 |
| 2005/11/10 | 1,099 | 1,100 | 1,086 | 1,100 | 20,600 |
| 2005/11/09 | 1,084 | 1,098 | 1,080 | 1,097 | 22,600 |
| 2005/11/08 | 1,095 | 1,108 | 1,091 | 1,091 | 38,700 |
| 2005/11/07 | 1,099 | 1,100 | 1,080 | 1,098 | 18,900 |
| 2005/11/04 | 1,097 | 1,098 | 1,084 | 1,090 | 24,600 |
| 2005/11/02 | 1,090 | 1,099 | 1,081 | 1,097 | 12,000 |
| 2005/11/01 | 1,095 | 1,099 | 1,090 | 1,099 | 14,100 |
| 2005/10/31 | 1,088 | 1,097 | 1,076 | 1,097 | 55,000 |
| 2005/10/28 | 1,070 | 1,076 | 1,070 | 1,072 | 28,000 |
| 2005/10/27 | 1,064 | 1,070 | 1,064 | 1,069 | 24,000 |
| 2005/10/26 | 1,068 | 1,068 | 1,060 | 1,061 | 36,000 |
| 2005/10/25 | 1,049 | 1,070 | 1,049 | 1,060 | 18,000 |
| 2005/10/24 | 1,052 | 1,056 | 1,050 | 1,053 | 12,000 |
| 2005/10/21 | 1,049 | 1,056 | 1,041 | 1,043 | 11,000 |
| 2005/10/20 | 1,049 | 1,054 | 1,048 | 1,048 | 20,000 |
| 2005/10/19 | 1,054 | 1,054 | 1,040 | 1,046 | 71,000 |
| 2005/10/18 | 1,056 | 1,064 | 1,051 | 1,052 | 20,000 |
| 2005/10/17 | 1,070 | 1,070 | 1,051 | 1,051 | 27,000 |
| 2005/10/14 | 1,061 | 1,070 | 1,058 | 1,070 | 16,000 |
| 2005/10/13 | 1,065 | 1,066 | 1,056 | 1,060 | 33,000 |
| 2005/10/12 | 1,069 | 1,072 | 1,058 | 1,071 | 27,000 |
| 2005/10/11 | 1,055 | 1,063 | 1,055 | 1,063 | 14,000 |
| 2005/10/07 | 1,052 | 1,068 | 1,052 | 1,064 | 4,000 |
| 2005/10/06 | 1,070 | 1,071 | 1,051 | 1,051 | 24,000 |
| 2005/10/05 | 1,082 | 1,082 | 1,068 | 1,077 | 23,000 |
| 2005/10/04 | 1,078 | 1,086 | 1,074 | 1,082 | 20,000 |
| 2005/10/03 | 1,109 | 1,109 | 1,070 | 1,079 | 16,000 |
| 2005/09/30 | 1,115 | 1,115 | 1,066 | 1,089 | 40,000 |
| 2005/09/29 | 1,099 | 1,110 | 1,056 | 1,100 | 74,000 |
| 2005/09/28 | 1,095 | 1,100 | 1,090 | 1,098 | 9,000 |
| 2005/09/27 | 1,094 | 1,094 | 1,088 | 1,088 | 11,000 |
| 2005/09/26 | 1,095 | 1,095 | 1,082 | 1,093 | 39,000 |
| 2005/09/22 | 1,070 | 1,090 | 1,060 | 1,075 | 20,000 |
| 2005/09/21 | 1,064 | 1,065 | 1,060 | 1,060 | 16,000 |
| 2005/09/20 | 1,065 | 1,065 | 1,064 | 1,064 | 22,000 |
| 2005/09/16 | 1,068 | 1,076 | 1,064 | 1,064 | 11,000 |
| 2005/09/15 | 1,066 | 1,080 | 1,066 | 1,067 | 42,000 |
| 2005/09/14 | 1,054 | 1,060 | 1,053 | 1,053 | 15,000 |
| 2005/09/13 | 1,055 | 1,058 | 1,051 | 1,052 | 17,000 |
| 2005/09/12 | 1,050 | 1,060 | 1,050 | 1,057 | 15,000 |
| 2005/09/09 | 1,060 | 1,060 | 1,053 | 1,058 | 79,000 |
| 2005/09/08 | 1,035 | 1,044 | 1,035 | 1,044 | 10,000 |
| 2005/09/07 | 1,040 | 1,044 | 1,033 | 1,041 | 15,000 |
| 2005/09/06 | 1,042 | 1,057 | 1,042 | 1,049 | 13,000 |
| 2005/09/05 | 1,048 | 1,068 | 1,042 | 1,043 | 13,000 |
| 2005/09/02 | 1,051 | 1,057 | 1,047 | 1,047 | 11,000 |
| 2005/09/01 | 1,053 | 1,053 | 1,045 | 1,048 | 19,000 |
| 2005/08/31 | 1,051 | 1,053 | 1,021 | 1,053 | 18,000 |
| 2005/08/30 | 1,047 | 1,055 | 1,047 | 1,050 | 16,000 |
| 2005/08/29 | 1,048 | 1,049 | 1,047 | 1,049 | 15,000 |
| 2005/08/26 | 1,063 | 1,063 | 1,058 | 1,059 | 18,000 |
| 2005/08/25 | 1,065 | 1,065 | 1,050 | 1,063 | 27,000 |
| 2005/08/24 | 1,085 | 1,085 | 1,065 | 1,071 | 34,000 |
| 2005/08/23 | 1,087 | 1,087 | 1,085 | 1,086 | 5,000 |
| 2005/08/22 | 1,061 | 1,085 | 1,060 | 1,085 | 16,000 |
| 2005/08/19 | 1,070 | 1,076 | 1,058 | 1,061 | 25,000 |
| 2005/08/18 | 1,070 | 1,090 | 1,070 | 1,090 | 7,000 |
| 2005/08/17 | 1,092 | 1,093 | 1,086 | 1,089 | 7,000 |
| 2005/08/16 | 1,082 | 1,092 | 1,062 | 1,092 | 15,000 |
| 2005/08/15 | 1,105 | 1,108 | 1,070 | 1,082 | 22,000 |
| 2005/08/12 | 1,089 | 1,105 | 1,089 | 1,105 | 33,000 |
| 2005/08/11 | 1,080 | 1,089 | 1,079 | 1,089 | 11,000 |
| 2005/08/10 | 1,050 | 1,062 | 1,041 | 1,061 | 13,000 |
| 2005/08/09 | 1,040 | 1,070 | 1,040 | 1,070 | 18,000 |
| 2005/08/08 | 1,028 | 1,041 | 1,026 | 1,041 | 13,000 |
| 2005/08/05 | 1,059 | 1,059 | 1,042 | 1,043 | 8,000 |
| 2005/08/04 | 1,065 | 1,065 | 1,050 | 1,060 | 17,000 |
| 2005/08/03 | 1,075 | 1,075 | 1,063 | 1,067 | 11,000 |
| 2005/08/02 | 1,090 | 1,090 | 1,075 | 1,075 | 11,000 |
| 2005/08/01 | 1,087 | 1,091 | 1,087 | 1,091 | 5,000 |
| 2005/07/29 | 1,093 | 1,094 | 1,086 | 1,086 | 17,000 |
| 2005/07/28 | 1,085 | 1,092 | 1,077 | 1,092 | 18,000 |
| 2005/07/27 | 1,068 | 1,084 | 1,068 | 1,084 | 17,000 |
| 2005/07/26 | 1,070 | 1,070 | 1,060 | 1,067 | 23,000 |
| 2005/07/25 | 1,065 | 1,070 | 1,063 | 1,070 | 7,000 |
| 2005/07/22 | 1,063 | 1,066 | 1,063 | 1,066 | 11,000 |
| 2005/07/21 | 1,065 | 1,078 | 1,065 | 1,078 | 21,000 |
| 2005/07/20 | 1,062 | 1,077 | 1,062 | 1,074 | 12,000 |
| 2005/07/19 | 1,067 | 1,082 | 1,060 | 1,061 | 10,000 |
| 2005/07/15 | 1,092 | 1,092 | 1,065 | 1,065 | 20,000 |
| 2005/07/14 | 1,045 | 1,084 | 1,045 | 1,084 | 18,000 |
| 2005/07/13 | 1,071 | 1,071 | 1,053 | 1,053 | 12,000 |
| 2005/07/12 | 1,072 | 1,082 | 1,069 | 1,070 | 13,000 |
| 2005/07/11 | 1,072 | 1,079 | 1,070 | 1,072 | 17,000 |
| 2005/07/08 | 1,067 | 1,076 | 1,050 | 1,073 | 35,000 |
| 2005/07/07 | 1,084 | 1,084 | 1,071 | 1,079 | 13,000 |
| 2005/07/06 | 1,100 | 1,102 | 1,075 | 1,084 | 66,000 |
| 2005/07/05 | 1,097 | 1,108 | 1,093 | 1,101 | 8,000 |
| 2005/07/04 | 1,119 | 1,119 | 1,102 | 1,102 | 12,000 |
| 2005/07/01 | 1,095 | 1,099 | 1,095 | 1,099 | 7,000 |
| 2005/06/30 | 1,108 | 1,108 | 1,096 | 1,096 | 13,000 |
| 2005/06/29 | 1,109 | 1,110 | 1,093 | 1,110 | 15,000 |
| 2005/06/28 | 1,097 | 1,110 | 1,097 | 1,106 | 18,000 |
| 2005/06/27 | 1,110 | 1,110 | 1,093 | 1,097 | 17,000 |
| 2005/06/24 | 1,096 | 1,105 | 1,090 | 1,103 | 9,000 |
| 2005/06/23 | 1,107 | 1,107 | 1,092 | 1,095 | 11,000 |
| 2005/06/22 | 1,101 | 1,114 | 1,100 | 1,100 | 31,000 |
| 2005/06/21 | 1,096 | 1,100 | 1,095 | 1,100 | 53,000 |
| 2005/06/20 | 1,086 | 1,095 | 1,086 | 1,090 | 13,000 |
| 2005/06/17 | 1,059 | 1,078 | 1,059 | 1,077 | 20,000 |
| 2005/06/16 | 1,058 | 1,058 | 1,051 | 1,056 | 14,000 |
| 2005/06/15 | 1,066 | 1,066 | 1,057 | 1,057 | 15,000 |
| 2005/06/14 | 1,060 | 1,060 | 1,056 | 1,060 | 16,000 |
| 2005/06/13 | 1,036 | 1,053 | 1,036 | 1,053 | 9,000 |
| 2005/06/10 | 1,079 | 1,079 | 1,054 | 1,054 | 27,000 |
| 2005/06/09 | 1,060 | 1,080 | 1,060 | 1,062 | 14,000 |
| 2005/06/08 | 1,043 | 1,060 | 1,043 | 1,060 | 14,000 |
| 2005/06/07 | 1,033 | 1,042 | 1,033 | 1,042 | 23,000 |
| 2005/06/06 | 1,038 | 1,059 | 1,031 | 1,048 | 25,000 |
| 2005/06/03 | 1,065 | 1,065 | 1,050 | 1,058 | 24,000 |
| 2005/06/02 | 1,091 | 1,095 | 1,085 | 1,085 | 14,000 |
| 2005/06/01 | 1,090 | 1,092 | 1,090 | 1,090 | 22,000 |
| 2005/05/31 | 1,074 | 1,107 | 1,074 | 1,102 | 44,000 |
| 2005/05/30 | 1,075 | 1,090 | 1,073 | 1,073 | 25,000 |
| 2005/05/27 | 1,079 | 1,079 | 1,073 | 1,073 | 3,000 |
| 2005/05/26 | 1,064 | 1,064 | 1,050 | 1,062 | 8,000 |
| 2005/05/25 | 1,060 | 1,060 | 1,045 | 1,045 | 26,000 |
| 2005/05/24 | 1,087 | 1,108 | 1,072 | 1,072 | 26,000 |
| 2005/05/23 | 1,080 | 1,110 | 1,080 | 1,105 | 13,000 |
| 2005/05/20 | 1,090 | 1,090 | 1,076 | 1,090 | 16,000 |
| 2005/05/19 | 1,096 | 1,096 | 1,073 | 1,073 | 39,000 |
| 2005/05/18 | 1,048 | 1,059 | 1,048 | 1,056 | 11,000 |
| 2005/05/17 | 1,060 | 1,060 | 1,047 | 1,047 | 13,000 |
| 2005/05/16 | 1,059 | 1,059 | 1,040 | 1,040 | 19,000 |
| 2005/05/13 | 1,045 | 1,048 | 1,031 | 1,045 | 52,000 |
| 2005/05/12 | 1,052 | 1,054 | 1,052 | 1,054 | 63,000 |
| 2005/05/11 | 1,052 | 1,052 | 1,048 | 1,049 | 19,000 |
| 2005/05/10 | 1,051 | 1,054 | 1,048 | 1,050 | 34,000 |
| 2005/05/09 | 1,058 | 1,060 | 1,054 | 1,054 | 10,000 |
| 2005/05/06 | 1,054 | 1,070 | 1,054 | 1,056 | 10,000 |
| 2005/05/02 | 1,060 | 1,070 | 1,056 | 1,060 | 12,000 |
| 2005/04/28 | 1,067 | 1,067 | 1,055 | 1,056 | 21,000 |
| 2005/04/27 | 1,078 | 1,078 | 1,063 | 1,066 | 20,000 |
| 2005/04/26 | 1,055 | 1,060 | 1,055 | 1,060 | 9,000 |
| 2005/04/25 | 1,048 | 1,048 | 1,041 | 1,041 | 2,000 |
| 2005/04/22 | 1,059 | 1,060 | 1,048 | 1,048 | 29,000 |
| 2005/04/21 | 1,036 | 1,040 | 1,030 | 1,039 | 22,000 |
| 2005/04/20 | 1,025 | 1,039 | 1,025 | 1,036 | 20,000 |
| 2005/04/19 | 1,016 | 1,022 | 1,000 | 1,022 | 22,000 |
| 2005/04/18 | 1,016 | 1,021 | 1,000 | 1,017 | 45,000 |
| 2005/04/15 | 1,065 | 1,065 | 1,027 | 1,036 | 25,000 |
| 2005/04/14 | 1,076 | 1,076 | 1,057 | 1,069 | 29,000 |
| 2005/04/13 | 1,073 | 1,088 | 1,073 | 1,085 | 17,000 |
| 2005/04/12 | 1,052 | 1,076 | 1,052 | 1,072 | 18,000 |
| 2005/04/11 | 1,096 | 1,108 | 1,082 | 1,093 | 18,000 |
| 2005/04/08 | 1,121 | 1,122 | 1,084 | 1,096 | 15,000 |
| 2005/04/07 | 1,130 | 1,130 | 1,113 | 1,121 | 22,000 |
| 2005/04/06 | 1,118 | 1,118 | 1,097 | 1,116 | 10,000 |
| 2005/04/05 | 1,100 | 1,103 | 1,080 | 1,085 | 17,000 |
| 2005/04/04 | 1,114 | 1,114 | 1,091 | 1,098 | 13,000 |
| 2005/04/01 | 1,130 | 1,130 | 1,110 | 1,115 | 20,000 |
| 2005/03/31 | 1,115 | 1,125 | 1,091 | 1,119 | 31,000 |
| 2005/03/30 | 1,098 | 1,110 | 1,088 | 1,110 | 24,000 |
| 2005/03/29 | 1,073 | 1,103 | 1,073 | 1,088 | 16,000 |
| 2005/03/28 | 1,109 | 1,109 | 1,045 | 1,071 | 14,000 |
| 2005/03/25 | 1,112 | 1,112 | 1,105 | 1,112 | 10,000 |
| 2005/03/24 | 1,096 | 1,105 | 1,096 | 1,100 | 18,000 |
| 2005/03/23 | 1,092 | 1,092 | 1,080 | 1,092 | 17,000 |
| 2005/03/22 | 1,088 | 1,099 | 1,072 | 1,088 | 33,000 |
| 2005/03/18 | 1,074 | 1,079 | 1,061 | 1,072 | 18,000 |
| 2005/03/17 | 1,075 | 1,075 | 1,050 | 1,065 | 32,000 |
| 2005/03/16 | 1,065 | 1,077 | 1,065 | 1,075 | 38,000 |
| 2005/03/15 | 1,055 | 1,070 | 1,055 | 1,065 | 70,000 |
| 2005/03/14 | 1,022 | 1,038 | 1,022 | 1,035 | 42,000 |
| 2005/03/11 | 1,018 | 1,023 | 1,016 | 1,022 | 68,000 |
| 2005/03/10 | 1,013 | 1,013 | 1,005 | 1,005 | 17,000 |
| 2005/03/09 | 1,000 | 1,013 | 1,000 | 1,013 | 27,000 |
| 2005/03/08 | 1,000 | 1,004 | 991 | 1,004 | 23,000 |
| 2005/03/07 | 978 | 999 | 978 | 999 | 14,000 |
| 2005/03/04 | 994 | 994 | 983 | 993 | 8,000 |
| 2005/03/03 | 997 | 997 | 995 | 995 | 15,000 |
| 2005/03/02 | 993 | 997 | 990 | 996 | 14,000 |
| 2005/03/01 | 1,000 | 1,000 | 992 | 992 | 11,000 |
| 2005/02/28 | 996 | 1,000 | 990 | 1,000 | 32,000 |
| 2005/02/25 | 976 | 987 | 976 | 987 | 23,000 |
| 2005/02/24 | 970 | 981 | 970 | 975 | 41,000 |
| 2005/02/23 | 966 | 970 | 966 | 970 | 9,000 |
| 2005/02/22 | 974 | 975 | 970 | 975 | 15,000 |
| 2005/02/21 | 972 | 980 | 972 | 974 | 9,000 |
| 2005/02/18 | 979 | 993 | 975 | 975 | 46,000 |
| 2005/02/17 | 978 | 1,008 | 978 | 981 | 106,000 |
| 2005/02/16 | 970 | 971 | 969 | 971 | 29,000 |
| 2005/02/15 | 974 | 980 | 969 | 970 | 49,000 |
| 2005/02/14 | 951 | 979 | 951 | 964 | 42,000 |
| 2005/02/10 | 939 | 945 | 931 | 931 | 7,000 |
| 2005/02/09 | 928 | 940 | 928 | 940 | 6,000 |
| 2005/02/08 | 936 | 945 | 933 | 933 | 9,000 |
| 2005/02/07 | 941 | 945 | 935 | 935 | 10,000 |
| 2005/02/04 | 932 | 939 | 928 | 930 | 13,000 |
| 2005/02/03 | 933 | 933 | 929 | 932 | 9,000 |
| 2005/02/02 | 934 | 934 | 930 | 934 | 7,000 |
| 2005/02/01 | 929 | 935 | 926 | 930 | 29,000 |
| 2005/01/31 | 941 | 941 | 929 | 934 | 18,000 |
| 2005/01/28 | 940 | 941 | 938 | 940 | 12,000 |
| 2005/01/27 | 925 | 935 | 923 | 935 | 12,000 |
| 2005/01/26 | 938 | 938 | 927 | 929 | 13,000 |
| 2005/01/25 | 920 | 932 | 915 | 928 | 45,000 |
| 2005/01/24 | 916 | 940 | 915 | 940 | 27,000 |
| 2005/01/21 | 920 | 920 | 913 | 914 | 5,000 |
| 2005/01/20 | 914 | 920 | 914 | 920 | 11,000 |
| 2005/01/19 | 914 | 920 | 914 | 920 | 9,000 |
| 2005/01/18 | 920 | 920 | 910 | 913 | 9,000 |
| 2005/01/17 | 916 | 948 | 910 | 916 | 34,000 |
| 2005/01/14 | 908 | 918 | 905 | 912 | 28,000 |
| 2005/01/13 | 906 | 910 | 895 | 908 | 16,000 |
| 2005/01/12 | 900 | 906 | 900 | 906 | 75,000 |
| 2005/01/11 | 889 | 897 | 881 | 891 | 14,000 |
| 2005/01/07 | 888 | 888 | 874 | 887 | 15,000 |
| 2005/01/06 | 899 | 899 | 885 | 893 | 12,000 |
| 2005/01/05 | 911 | 912 | 900 | 901 | 26,000 |
| 2005/01/04 | 912 | 912 | 912 | 912 | 1,000 |