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 |
|---|---|---|---|---|---|
| 2007/12/28 | 1,613 | 1,613 | 1,523 | 1,526 | 56,000 |
| 2007/12/27 | 1,633 | 1,640 | 1,599 | 1,625 | 25,400 |
| 2007/12/26 | 1,609 | 1,624 | 1,592 | 1,622 | 20,600 |
| 2007/12/25 | 1,581 | 1,610 | 1,580 | 1,599 | 35,200 |
| 2007/12/21 | 1,612 | 1,623 | 1,584 | 1,604 | 48,800 |
| 2007/12/20 | 1,663 | 1,663 | 1,609 | 1,621 | 43,700 |
| 2007/12/19 | 1,638 | 1,661 | 1,626 | 1,635 | 43,900 |
| 2007/12/18 | 1,667 | 1,675 | 1,640 | 1,668 | 32,700 |
| 2007/12/17 | 1,683 | 1,692 | 1,662 | 1,667 | 51,100 |
| 2007/12/14 | 1,650 | 1,692 | 1,650 | 1,683 | 50,700 |
| 2007/12/13 | 1,700 | 1,700 | 1,672 | 1,672 | 36,200 |
| 2007/12/12 | 1,685 | 1,713 | 1,666 | 1,706 | 33,700 |
| 2007/12/11 | 1,720 | 1,720 | 1,681 | 1,692 | 33,300 |
| 2007/12/10 | 1,668 | 1,681 | 1,651 | 1,677 | 25,400 |
| 2007/12/07 | 1,670 | 1,685 | 1,665 | 1,668 | 22,400 |
| 2007/12/06 | 1,648 | 1,663 | 1,626 | 1,658 | 29,100 |
| 2007/12/05 | 1,637 | 1,644 | 1,624 | 1,643 | 24,100 |
| 2007/12/04 | 1,659 | 1,670 | 1,630 | 1,636 | 33,000 |
| 2007/12/03 | 1,675 | 1,685 | 1,606 | 1,643 | 62,800 |
| 2007/11/30 | 1,603 | 1,645 | 1,560 | 1,645 | 57,100 |
| 2007/11/29 | 1,591 | 1,617 | 1,586 | 1,603 | 56,500 |
| 2007/11/28 | 1,587 | 1,600 | 1,550 | 1,579 | 62,000 |
| 2007/11/27 | 1,588 | 1,588 | 1,540 | 1,587 | 82,900 |
| 2007/11/26 | 1,598 | 1,625 | 1,548 | 1,588 | 75,700 |
| 2007/11/22 | 1,570 | 1,601 | 1,554 | 1,579 | 42,300 |
| 2007/11/21 | 1,607 | 1,607 | 1,565 | 1,570 | 48,700 |
| 2007/11/20 | 1,590 | 1,594 | 1,531 | 1,586 | 77,500 |
| 2007/11/19 | 1,643 | 1,648 | 1,593 | 1,601 | 81,600 |
| 2007/11/16 | 1,650 | 1,660 | 1,622 | 1,643 | 43,600 |
| 2007/11/15 | 1,654 | 1,680 | 1,619 | 1,663 | 62,500 |
| 2007/11/14 | 1,613 | 1,659 | 1,611 | 1,653 | 43,400 |
| 2007/11/13 | 1,603 | 1,611 | 1,570 | 1,603 | 42,800 |
| 2007/11/12 | 1,629 | 1,629 | 1,570 | 1,602 | 52,300 |
| 2007/11/09 | 1,662 | 1,666 | 1,632 | 1,646 | 64,600 |
| 2007/11/08 | 1,649 | 1,669 | 1,631 | 1,662 | 78,500 |
| 2007/11/07 | 1,702 | 1,705 | 1,645 | 1,649 | 75,000 |
| 2007/11/06 | 1,650 | 1,693 | 1,635 | 1,691 | 87,800 |
| 2007/11/05 | 1,660 | 1,660 | 1,610 | 1,623 | 45,300 |
| 2007/11/02 | 1,653 | 1,654 | 1,629 | 1,633 | 80,700 |
| 2007/11/01 | 1,680 | 1,689 | 1,662 | 1,683 | 48,000 |
| 2007/10/31 | 1,647 | 1,681 | 1,647 | 1,681 | 103,900 |
| 2007/10/30 | 1,630 | 1,640 | 1,600 | 1,622 | 83,200 |
| 2007/10/29 | 1,702 | 1,721 | 1,640 | 1,642 | 129,200 |
| 2007/10/26 | 1,680 | 1,705 | 1,663 | 1,702 | 73,100 |
| 2007/10/25 | 1,651 | 1,671 | 1,637 | 1,662 | 31,600 |
| 2007/10/24 | 1,665 | 1,676 | 1,632 | 1,651 | 67,400 |
| 2007/10/23 | 1,624 | 1,663 | 1,614 | 1,648 | 65,000 |
| 2007/10/22 | 1,599 | 1,618 | 1,572 | 1,612 | 62,400 |
| 2007/10/19 | 1,605 | 1,622 | 1,583 | 1,601 | 47,900 |
| 2007/10/18 | 1,595 | 1,627 | 1,569 | 1,623 | 46,500 |
| 2007/10/17 | 1,600 | 1,629 | 1,577 | 1,595 | 67,600 |
| 2007/10/16 | 1,643 | 1,650 | 1,606 | 1,606 | 32,800 |
| 2007/10/15 | 1,667 | 1,667 | 1,630 | 1,643 | 80,600 |
| 2007/10/12 | 1,610 | 1,616 | 1,601 | 1,607 | 62,200 |
| 2007/10/11 | 1,607 | 1,625 | 1,601 | 1,606 | 70,800 |
| 2007/10/10 | 1,630 | 1,640 | 1,594 | 1,606 | 34,800 |
| 2007/10/09 | 1,566 | 1,633 | 1,565 | 1,617 | 98,900 |
| 2007/10/05 | 1,621 | 1,621 | 1,572 | 1,572 | 73,400 |
| 2007/10/04 | 1,643 | 1,647 | 1,620 | 1,630 | 37,100 |
| 2007/10/03 | 1,647 | 1,652 | 1,618 | 1,650 | 60,500 |
| 2007/10/02 | 1,661 | 1,678 | 1,660 | 1,670 | 44,600 |
| 2007/10/01 | 1,640 | 1,655 | 1,620 | 1,644 | 101,800 |
| 2007/09/28 | 1,571 | 1,586 | 1,530 | 1,586 | 134,800 |
| 2007/09/27 | 1,409 | 1,491 | 1,392 | 1,491 | 94,000 |
| 2007/09/26 | 1,417 | 1,424 | 1,382 | 1,398 | 32,600 |
| 2007/09/25 | 1,359 | 1,389 | 1,359 | 1,378 | 23,400 |
| 2007/09/21 | 1,351 | 1,383 | 1,351 | 1,379 | 45,300 |
| 2007/09/20 | 1,400 | 1,424 | 1,360 | 1,386 | 33,400 |
| 2007/09/19 | 1,351 | 1,398 | 1,351 | 1,380 | 53,600 |
| 2007/09/18 | 1,367 | 1,370 | 1,334 | 1,347 | 29,300 |
| 2007/09/14 | 1,345 | 1,376 | 1,340 | 1,362 | 52,700 |
| 2007/09/13 | 1,390 | 1,390 | 1,355 | 1,363 | 29,700 |
| 2007/09/12 | 1,405 | 1,426 | 1,391 | 1,399 | 33,400 |
| 2007/09/11 | 1,403 | 1,403 | 1,380 | 1,395 | 27,900 |
| 2007/09/10 | 1,401 | 1,436 | 1,380 | 1,411 | 38,500 |
| 2007/09/07 | 1,414 | 1,433 | 1,400 | 1,421 | 48,400 |
| 2007/09/06 | 1,415 | 1,419 | 1,394 | 1,410 | 33,200 |
| 2007/09/05 | 1,435 | 1,435 | 1,402 | 1,405 | 72,900 |
| 2007/09/04 | 1,443 | 1,443 | 1,425 | 1,432 | 23,000 |
| 2007/09/03 | 1,443 | 1,460 | 1,424 | 1,437 | 53,700 |
| 2007/08/31 | 1,450 | 1,463 | 1,433 | 1,463 | 62,800 |
| 2007/08/30 | 1,430 | 1,438 | 1,420 | 1,434 | 38,700 |
| 2007/08/29 | 1,430 | 1,434 | 1,401 | 1,425 | 46,800 |
| 2007/08/28 | 1,490 | 1,490 | 1,457 | 1,470 | 46,000 |
| 2007/08/27 | 1,525 | 1,525 | 1,494 | 1,501 | 44,100 |
| 2007/08/24 | 1,523 | 1,524 | 1,502 | 1,514 | 56,000 |
| 2007/08/23 | 1,510 | 1,534 | 1,505 | 1,524 | 54,900 |
| 2007/08/22 | 1,535 | 1,535 | 1,509 | 1,523 | 34,400 |
| 2007/08/21 | 1,506 | 1,549 | 1,500 | 1,526 | 47,000 |
| 2007/08/20 | 1,500 | 1,524 | 1,487 | 1,505 | 71,300 |
| 2007/08/17 | 1,601 | 1,602 | 1,484 | 1,485 | 96,100 |
| 2007/08/16 | 1,601 | 1,650 | 1,596 | 1,631 | 41,900 |
| 2007/08/15 | 1,720 | 1,720 | 1,655 | 1,660 | 82,300 |
| 2007/08/14 | 1,669 | 1,743 | 1,669 | 1,729 | 92,200 |
| 2007/08/13 | 1,570 | 1,669 | 1,570 | 1,666 | 97,400 |
| 2007/08/10 | 1,583 | 1,609 | 1,541 | 1,562 | 69,500 |
| 2007/08/09 | 1,613 | 1,641 | 1,588 | 1,612 | 99,900 |
| 2007/08/08 | 1,571 | 1,597 | 1,569 | 1,583 | 37,300 |
| 2007/08/07 | 1,585 | 1,606 | 1,570 | 1,571 | 50,100 |
| 2007/08/06 | 1,595 | 1,614 | 1,569 | 1,582 | 58,400 |
| 2007/08/03 | 1,609 | 1,612 | 1,596 | 1,609 | 31,900 |
| 2007/08/02 | 1,604 | 1,617 | 1,602 | 1,612 | 19,700 |
| 2007/08/01 | 1,618 | 1,632 | 1,602 | 1,605 | 26,800 |
| 2007/07/31 | 1,635 | 1,639 | 1,613 | 1,639 | 38,200 |
| 2007/07/30 | 1,620 | 1,658 | 1,596 | 1,624 | 70,400 |
| 2007/07/27 | 1,640 | 1,672 | 1,601 | 1,657 | 65,100 |
| 2007/07/26 | 1,679 | 1,710 | 1,679 | 1,700 | 77,100 |
| 2007/07/25 | 1,635 | 1,675 | 1,624 | 1,674 | 75,600 |
| 2007/07/24 | 1,632 | 1,699 | 1,622 | 1,680 | 102,000 |
| 2007/07/23 | 1,617 | 1,620 | 1,545 | 1,596 | 99,100 |
| 2007/07/20 | 1,659 | 1,665 | 1,626 | 1,641 | 52,000 |
| 2007/07/19 | 1,680 | 1,690 | 1,664 | 1,671 | 22,900 |
| 2007/07/18 | 1,714 | 1,717 | 1,655 | 1,676 | 55,100 |
| 2007/07/17 | 1,746 | 1,751 | 1,710 | 1,714 | 41,600 |
| 2007/07/13 | 1,750 | 1,761 | 1,745 | 1,756 | 34,900 |
| 2007/07/12 | 1,752 | 1,768 | 1,739 | 1,744 | 19,300 |
| 2007/07/11 | 1,762 | 1,769 | 1,745 | 1,749 | 32,200 |
| 2007/07/10 | 1,786 | 1,790 | 1,775 | 1,782 | 27,700 |
| 2007/07/09 | 1,798 | 1,803 | 1,785 | 1,792 | 32,600 |
| 2007/07/06 | 1,801 | 1,810 | 1,790 | 1,798 | 22,700 |
| 2007/07/05 | 1,813 | 1,826 | 1,803 | 1,816 | 17,600 |
| 2007/07/04 | 1,827 | 1,827 | 1,805 | 1,818 | 16,200 |
| 2007/07/03 | 1,822 | 1,830 | 1,820 | 1,830 | 16,100 |
| 2007/07/02 | 1,835 | 1,835 | 1,812 | 1,831 | 18,100 |
| 2007/06/29 | 1,844 | 1,844 | 1,821 | 1,836 | 24,100 |
| 2007/06/28 | 1,815 | 1,836 | 1,815 | 1,836 | 37,300 |
| 2007/06/27 | 1,821 | 1,833 | 1,778 | 1,809 | 42,600 |
| 2007/06/26 | 1,840 | 1,848 | 1,827 | 1,833 | 13,000 |
| 2007/06/25 | 1,830 | 1,849 | 1,822 | 1,822 | 25,200 |
| 2007/06/22 | 1,848 | 1,849 | 1,833 | 1,842 | 17,000 |
| 2007/06/21 | 1,843 | 1,850 | 1,836 | 1,847 | 37,200 |
| 2007/06/20 | 1,830 | 1,831 | 1,821 | 1,828 | 25,500 |
| 2007/06/19 | 1,829 | 1,843 | 1,826 | 1,835 | 27,600 |
| 2007/06/18 | 1,836 | 1,843 | 1,823 | 1,833 | 37,800 |
| 2007/06/15 | 1,830 | 1,835 | 1,820 | 1,835 | 23,000 |
| 2007/06/14 | 1,814 | 1,832 | 1,814 | 1,829 | 27,100 |
| 2007/06/13 | 1,797 | 1,815 | 1,784 | 1,810 | 40,600 |
| 2007/06/12 | 1,851 | 1,851 | 1,812 | 1,818 | 42,200 |
| 2007/06/11 | 1,862 | 1,862 | 1,845 | 1,856 | 50,800 |
| 2007/06/08 | 1,899 | 1,905 | 1,830 | 1,865 | 63,900 |
| 2007/06/07 | 1,843 | 1,875 | 1,837 | 1,873 | 32,300 |
| 2007/06/06 | 1,870 | 1,875 | 1,863 | 1,866 | 34,900 |
| 2007/06/05 | 1,876 | 1,878 | 1,857 | 1,868 | 42,000 |
| 2007/06/04 | 1,880 | 1,880 | 1,851 | 1,861 | 28,300 |
| 2007/06/01 | 1,846 | 1,861 | 1,841 | 1,844 | 35,800 |
| 2007/05/31 | 1,833 | 1,839 | 1,810 | 1,837 | 37,800 |
| 2007/05/30 | 1,790 | 1,805 | 1,790 | 1,803 | 44,900 |
| 2007/05/29 | 1,784 | 1,792 | 1,772 | 1,789 | 24,500 |
| 2007/05/28 | 1,798 | 1,810 | 1,784 | 1,789 | 44,500 |
| 2007/05/25 | 1,819 | 1,819 | 1,790 | 1,796 | 39,500 |
| 2007/05/24 | 1,837 | 1,848 | 1,812 | 1,824 | 23,600 |
| 2007/05/23 | 1,827 | 1,828 | 1,803 | 1,807 | 56,400 |
| 2007/05/22 | 1,820 | 1,834 | 1,800 | 1,827 | 42,900 |
| 2007/05/21 | 1,828 | 1,828 | 1,785 | 1,821 | 45,800 |
| 2007/05/18 | 1,860 | 1,872 | 1,823 | 1,839 | 51,300 |
| 2007/05/17 | 1,904 | 1,927 | 1,851 | 1,890 | 62,600 |
| 2007/05/16 | 1,924 | 1,930 | 1,890 | 1,910 | 37,400 |
| 2007/05/15 | 1,957 | 1,957 | 1,914 | 1,923 | 44,000 |
| 2007/05/14 | 1,920 | 1,969 | 1,920 | 1,957 | 41,500 |
| 2007/05/11 | 1,951 | 1,952 | 1,919 | 1,940 | 43,800 |
| 2007/05/10 | 1,995 | 1,996 | 1,965 | 1,972 | 54,800 |
| 2007/05/09 | 2,005 | 2,010 | 1,998 | 2,000 | 42,800 |
| 2007/05/08 | 2,045 | 2,045 | 2,015 | 2,020 | 15,300 |
| 2007/05/07 | 2,030 | 2,045 | 2,020 | 2,040 | 29,600 |
| 2007/05/02 | 2,015 | 2,040 | 2,010 | 2,025 | 14,800 |
| 2007/05/01 | 2,025 | 2,040 | 1,980 | 2,025 | 39,900 |
| 2007/04/27 | 2,035 | 2,035 | 1,990 | 2,015 | 56,400 |
| 2007/04/26 | 1,989 | 2,015 | 1,985 | 2,010 | 31,600 |
| 2007/04/25 | 1,995 | 2,010 | 1,971 | 1,987 | 39,900 |
| 2007/04/24 | 2,000 | 2,015 | 1,990 | 2,010 | 31,100 |
| 2007/04/23 | 2,025 | 2,045 | 2,000 | 2,005 | 40,300 |
| 2007/04/20 | 2,000 | 2,005 | 1,990 | 2,000 | 26,300 |
| 2007/04/19 | 2,020 | 2,030 | 1,974 | 1,986 | 65,900 |
| 2007/04/18 | 2,010 | 2,030 | 2,005 | 2,015 | 45,900 |
| 2007/04/17 | 2,075 | 2,075 | 1,998 | 2,010 | 73,700 |
| 2007/04/16 | 2,045 | 2,065 | 2,030 | 2,035 | 57,100 |
| 2007/04/13 | 2,005 | 2,010 | 1,988 | 1,991 | 48,900 |
| 2007/04/12 | 1,989 | 2,010 | 1,987 | 2,005 | 39,000 |
| 2007/04/11 | 2,010 | 2,010 | 1,996 | 2,005 | 46,600 |
| 2007/04/10 | 2,000 | 2,015 | 1,995 | 2,010 | 56,100 |
| 2007/04/09 | 1,980 | 2,005 | 1,967 | 2,005 | 95,700 |
| 2007/04/06 | 1,960 | 1,968 | 1,940 | 1,959 | 80,300 |
| 2007/04/05 | 1,966 | 1,975 | 1,954 | 1,957 | 70,600 |
| 2007/04/04 | 1,970 | 1,975 | 1,960 | 1,967 | 67,000 |
| 2007/04/03 | 1,932 | 1,949 | 1,922 | 1,938 | 74,400 |
| 2007/04/02 | 1,950 | 1,982 | 1,931 | 1,932 | 72,600 |
| 2007/03/30 | 1,987 | 1,987 | 1,963 | 1,978 | 64,300 |
| 2007/03/29 | 1,930 | 1,959 | 1,926 | 1,943 | 43,400 |
| 2007/03/28 | 1,956 | 1,975 | 1,940 | 1,955 | 67,000 |
| 2007/03/27 | 1,993 | 1,999 | 1,946 | 1,955 | 77,500 |
| 2007/03/26 | 2,000 | 2,045 | 1,967 | 1,990 | 166,300 |
| 2007/03/23 | 1,898 | 1,957 | 1,892 | 1,957 | 159,900 |
| 2007/03/22 | 1,849 | 1,899 | 1,849 | 1,892 | 115,700 |
| 2007/03/20 | 1,838 | 1,850 | 1,818 | 1,833 | 82,900 |
| 2007/03/19 | 1,816 | 1,845 | 1,812 | 1,837 | 58,200 |
| 2007/03/16 | 1,841 | 1,863 | 1,821 | 1,821 | 71,200 |
| 2007/03/15 | 1,884 | 1,884 | 1,855 | 1,863 | 64,800 |
| 2007/03/14 | 1,801 | 1,885 | 1,801 | 1,848 | 170,600 |
| 2007/03/13 | 1,875 | 1,875 | 1,848 | 1,850 | 50,000 |
| 2007/03/12 | 1,834 | 1,862 | 1,830 | 1,861 | 106,100 |
| 2007/03/09 | 1,831 | 1,847 | 1,801 | 1,804 | 159,700 |
| 2007/03/08 | 1,800 | 1,837 | 1,781 | 1,830 | 93,800 |
| 2007/03/07 | 1,821 | 1,827 | 1,793 | 1,800 | 74,500 |
| 2007/03/06 | 1,719 | 1,798 | 1,719 | 1,791 | 66,500 |
| 2007/03/05 | 1,761 | 1,804 | 1,742 | 1,749 | 104,800 |
| 2007/03/02 | 1,856 | 1,865 | 1,817 | 1,821 | 70,100 |
| 2007/03/01 | 1,868 | 1,868 | 1,803 | 1,855 | 108,600 |
| 2007/02/28 | 1,756 | 1,856 | 1,750 | 1,845 | 93,800 |
| 2007/02/27 | 1,850 | 1,879 | 1,845 | 1,876 | 129,300 |
| 2007/02/26 | 1,849 | 1,849 | 1,833 | 1,845 | 48,400 |
| 2007/02/23 | 1,847 | 1,847 | 1,820 | 1,833 | 54,100 |
| 2007/02/22 | 1,829 | 1,850 | 1,801 | 1,830 | 106,700 |
| 2007/02/21 | 1,798 | 1,830 | 1,791 | 1,807 | 100,000 |
| 2007/02/20 | 1,837 | 1,838 | 1,782 | 1,797 | 144,600 |
| 2007/02/19 | 1,803 | 1,844 | 1,803 | 1,836 | 103,500 |
| 2007/02/16 | 1,800 | 1,800 | 1,783 | 1,793 | 27,700 |
| 2007/02/15 | 1,788 | 1,800 | 1,783 | 1,796 | 53,100 |
| 2007/02/14 | 1,788 | 1,818 | 1,780 | 1,782 | 72,900 |
| 2007/02/13 | 1,783 | 1,799 | 1,741 | 1,785 | 102,300 |
| 2007/02/09 | 1,768 | 1,795 | 1,768 | 1,785 | 77,500 |
| 2007/02/08 | 1,790 | 1,806 | 1,768 | 1,769 | 65,400 |
| 2007/02/07 | 1,815 | 1,825 | 1,798 | 1,799 | 97,900 |
| 2007/02/06 | 1,831 | 1,839 | 1,810 | 1,825 | 58,700 |
| 2007/02/05 | 1,844 | 1,844 | 1,803 | 1,804 | 30,100 |
| 2007/02/02 | 1,827 | 1,849 | 1,818 | 1,839 | 51,800 |
| 2007/02/01 | 1,787 | 1,838 | 1,786 | 1,831 | 71,200 |
| 2007/01/31 | 1,846 | 1,846 | 1,783 | 1,786 | 84,200 |
| 2007/01/30 | 1,849 | 1,860 | 1,842 | 1,845 | 56,100 |
| 2007/01/29 | 1,828 | 1,845 | 1,811 | 1,842 | 62,500 |
| 2007/01/26 | 1,831 | 1,831 | 1,810 | 1,822 | 36,400 |
| 2007/01/25 | 1,859 | 1,859 | 1,829 | 1,829 | 69,100 |
| 2007/01/24 | 1,812 | 1,860 | 1,812 | 1,849 | 133,700 |
| 2007/01/23 | 1,780 | 1,808 | 1,780 | 1,805 | 35,700 |
| 2007/01/22 | 1,780 | 1,808 | 1,779 | 1,801 | 74,700 |
| 2007/01/19 | 1,820 | 1,820 | 1,791 | 1,792 | 30,400 |
| 2007/01/18 | 1,800 | 1,821 | 1,796 | 1,809 | 49,400 |
| 2007/01/17 | 1,817 | 1,817 | 1,793 | 1,801 | 43,500 |
| 2007/01/16 | 1,810 | 1,821 | 1,809 | 1,819 | 69,900 |
| 2007/01/15 | 1,795 | 1,808 | 1,780 | 1,805 | 83,500 |
| 2007/01/12 | 1,761 | 1,796 | 1,759 | 1,791 | 86,000 |
| 2007/01/11 | 1,730 | 1,783 | 1,730 | 1,753 | 80,900 |
| 2007/01/10 | 1,796 | 1,796 | 1,743 | 1,752 | 71,000 |
| 2007/01/09 | 1,797 | 1,810 | 1,783 | 1,801 | 120,100 |
| 2007/01/05 | 1,799 | 1,804 | 1,768 | 1,797 | 79,400 |
| 2007/01/04 | 1,790 | 1,820 | 1,790 | 1,799 | 21,000 |