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 |
|---|---|---|---|---|---|
| 2008/12/30 | 1,048 | 1,089 | 1,035 | 1,089 | 24,500 |
| 2008/12/29 | 1,016 | 1,040 | 1,003 | 1,038 | 22,200 |
| 2008/12/26 | 1,005 | 1,006 | 999 | 1,004 | 42,400 |
| 2008/12/25 | 1,001 | 1,026 | 1,001 | 1,026 | 11,000 |
| 2008/12/24 | 1,010 | 1,043 | 1,010 | 1,010 | 47,500 |
| 2008/12/22 | 1,000 | 1,043 | 1,000 | 1,043 | 48,800 |
| 2008/12/19 | 1,010 | 1,026 | 1,005 | 1,005 | 27,300 |
| 2008/12/18 | 1,023 | 1,031 | 1,010 | 1,016 | 23,600 |
| 2008/12/17 | 1,016 | 1,024 | 998 | 1,024 | 24,700 |
| 2008/12/16 | 1,008 | 1,016 | 1,008 | 1,015 | 66,500 |
| 2008/12/15 | 966 | 1,008 | 966 | 998 | 48,000 |
| 2008/12/12 | 1,000 | 1,011 | 952 | 963 | 93,200 |
| 2008/12/11 | 1,022 | 1,022 | 1,001 | 1,018 | 25,300 |
| 2008/12/10 | 1,001 | 1,015 | 1,000 | 1,008 | 36,000 |
| 2008/12/09 | 1,010 | 1,028 | 1,003 | 1,011 | 19,700 |
| 2008/12/08 | 1,004 | 1,012 | 1,000 | 1,009 | 29,900 |
| 2008/12/05 | 1,010 | 1,017 | 992 | 994 | 38,500 |
| 2008/12/04 | 1,035 | 1,039 | 1,019 | 1,030 | 30,200 |
| 2008/12/03 | 1,020 | 1,046 | 1,010 | 1,030 | 18,500 |
| 2008/12/02 | 1,030 | 1,030 | 1,000 | 1,010 | 29,300 |
| 2008/12/01 | 1,055 | 1,055 | 1,039 | 1,045 | 14,700 |
| 2008/11/28 | 1,045 | 1,060 | 1,045 | 1,058 | 26,200 |
| 2008/11/27 | 1,051 | 1,060 | 1,043 | 1,059 | 19,000 |
| 2008/11/26 | 1,062 | 1,072 | 1,038 | 1,051 | 28,100 |
| 2008/11/25 | 1,068 | 1,068 | 1,040 | 1,061 | 21,800 |
| 2008/11/21 | 998 | 1,030 | 970 | 1,028 | 32,000 |
| 2008/11/20 | 1,038 | 1,038 | 1,011 | 1,019 | 46,200 |
| 2008/11/19 | 1,066 | 1,066 | 1,040 | 1,046 | 23,800 |
| 2008/11/18 | 1,041 | 1,059 | 1,038 | 1,046 | 25,400 |
| 2008/11/17 | 1,050 | 1,080 | 1,038 | 1,044 | 40,400 |
| 2008/11/14 | 1,051 | 1,077 | 1,040 | 1,050 | 30,900 |
| 2008/11/13 | 1,050 | 1,059 | 1,035 | 1,038 | 34,700 |
| 2008/11/12 | 1,093 | 1,093 | 1,061 | 1,066 | 27,500 |
| 2008/11/11 | 1,170 | 1,170 | 1,095 | 1,095 | 42,000 |
| 2008/11/10 | 1,194 | 1,196 | 1,164 | 1,194 | 25,800 |
| 2008/11/07 | 1,149 | 1,166 | 1,129 | 1,134 | 28,700 |
| 2008/11/06 | 1,220 | 1,238 | 1,152 | 1,171 | 25,600 |
| 2008/11/05 | 1,220 | 1,265 | 1,220 | 1,252 | 39,800 |
| 2008/11/04 | 1,259 | 1,259 | 1,174 | 1,198 | 44,200 |
| 2008/10/31 | 1,210 | 1,250 | 1,147 | 1,203 | 59,200 |
| 2008/10/30 | 1,142 | 1,190 | 1,123 | 1,190 | 46,700 |
| 2008/10/29 | 1,184 | 1,184 | 1,103 | 1,155 | 30,900 |
| 2008/10/28 | 1,030 | 1,084 | 1,019 | 1,084 | 43,200 |
| 2008/10/27 | 1,140 | 1,150 | 1,036 | 1,050 | 34,900 |
| 2008/10/24 | 1,149 | 1,149 | 1,116 | 1,131 | 41,300 |
| 2008/10/23 | 1,101 | 1,150 | 1,066 | 1,150 | 31,700 |
| 2008/10/22 | 1,128 | 1,183 | 1,124 | 1,165 | 45,000 |
| 2008/10/21 | 1,170 | 1,190 | 1,155 | 1,168 | 20,900 |
| 2008/10/20 | 1,107 | 1,149 | 1,086 | 1,145 | 33,100 |
| 2008/10/17 | 1,093 | 1,128 | 1,077 | 1,109 | 18,900 |
| 2008/10/16 | 1,100 | 1,100 | 1,032 | 1,061 | 36,200 |
| 2008/10/15 | 1,177 | 1,190 | 1,078 | 1,131 | 69,000 |
| 2008/10/14 | 1,124 | 1,124 | 1,082 | 1,117 | 35,100 |
| 2008/10/10 | 1,045 | 1,054 | 992 | 1,004 | 38,500 |
| 2008/10/09 | 1,040 | 1,076 | 1,020 | 1,048 | 37,300 |
| 2008/10/08 | 1,060 | 1,061 | 1,041 | 1,048 | 64,700 |
| 2008/10/07 | 1,053 | 1,099 | 1,036 | 1,076 | 32,600 |
| 2008/10/06 | 1,126 | 1,126 | 1,050 | 1,083 | 30,100 |
| 2008/10/03 | 1,138 | 1,147 | 1,135 | 1,139 | 51,100 |
| 2008/10/02 | 1,169 | 1,169 | 1,135 | 1,136 | 23,200 |
| 2008/10/01 | 1,170 | 1,180 | 1,151 | 1,167 | 25,900 |
| 2008/09/30 | 1,144 | 1,150 | 1,096 | 1,150 | 42,800 |
| 2008/09/29 | 1,165 | 1,190 | 1,150 | 1,157 | 44,600 |
| 2008/09/26 | 1,174 | 1,174 | 1,145 | 1,163 | 44,600 |
| 2008/09/25 | 1,149 | 1,185 | 1,145 | 1,151 | 17,400 |
| 2008/09/24 | 1,148 | 1,158 | 1,133 | 1,147 | 33,600 |
| 2008/09/22 | 1,170 | 1,190 | 1,134 | 1,135 | 32,200 |
| 2008/09/19 | 1,156 | 1,185 | 1,128 | 1,140 | 57,100 |
| 2008/09/18 | 1,171 | 1,185 | 1,147 | 1,185 | 29,200 |
| 2008/09/17 | 1,228 | 1,228 | 1,171 | 1,190 | 20,500 |
| 2008/09/16 | 1,212 | 1,212 | 1,170 | 1,188 | 27,100 |
| 2008/09/12 | 1,209 | 1,249 | 1,209 | 1,231 | 37,300 |
| 2008/09/11 | 1,212 | 1,235 | 1,203 | 1,207 | 16,800 |
| 2008/09/10 | 1,229 | 1,265 | 1,183 | 1,212 | 37,400 |
| 2008/09/09 | 1,267 | 1,267 | 1,210 | 1,232 | 13,700 |
| 2008/09/08 | 1,225 | 1,290 | 1,225 | 1,266 | 22,800 |
| 2008/09/05 | 1,200 | 1,219 | 1,165 | 1,205 | 30,700 |
| 2008/09/04 | 1,332 | 1,332 | 1,220 | 1,235 | 53,700 |
| 2008/09/03 | 1,321 | 1,336 | 1,308 | 1,332 | 14,900 |
| 2008/09/02 | 1,345 | 1,346 | 1,280 | 1,301 | 30,100 |
| 2008/09/01 | 1,384 | 1,384 | 1,337 | 1,346 | 30,500 |
| 2008/08/29 | 1,372 | 1,405 | 1,360 | 1,404 | 40,600 |
| 2008/08/28 | 1,369 | 1,369 | 1,322 | 1,360 | 17,500 |
| 2008/08/27 | 1,373 | 1,373 | 1,342 | 1,358 | 14,000 |
| 2008/08/26 | 1,376 | 1,382 | 1,362 | 1,376 | 9,100 |
| 2008/08/25 | 1,358 | 1,378 | 1,357 | 1,375 | 16,400 |
| 2008/08/22 | 1,385 | 1,385 | 1,360 | 1,366 | 18,000 |
| 2008/08/21 | 1,390 | 1,390 | 1,369 | 1,374 | 19,700 |
| 2008/08/20 | 1,373 | 1,389 | 1,371 | 1,388 | 16,700 |
| 2008/08/19 | 1,424 | 1,424 | 1,362 | 1,374 | 38,400 |
| 2008/08/18 | 1,437 | 1,468 | 1,430 | 1,439 | 31,400 |
| 2008/08/15 | 1,389 | 1,417 | 1,389 | 1,417 | 26,100 |
| 2008/08/14 | 1,386 | 1,415 | 1,386 | 1,409 | 22,300 |
| 2008/08/13 | 1,413 | 1,415 | 1,382 | 1,390 | 17,800 |
| 2008/08/12 | 1,445 | 1,445 | 1,409 | 1,411 | 17,600 |
| 2008/08/11 | 1,424 | 1,446 | 1,424 | 1,446 | 19,900 |
| 2008/08/08 | 1,405 | 1,450 | 1,402 | 1,444 | 29,400 |
| 2008/08/07 | 1,425 | 1,430 | 1,402 | 1,407 | 25,600 |
| 2008/08/06 | 1,430 | 1,430 | 1,385 | 1,424 | 42,700 |
| 2008/08/05 | 1,395 | 1,437 | 1,395 | 1,410 | 26,000 |
| 2008/08/04 | 1,421 | 1,439 | 1,409 | 1,410 | 11,600 |
| 2008/08/01 | 1,460 | 1,468 | 1,402 | 1,441 | 36,500 |
| 2008/07/31 | 1,475 | 1,480 | 1,468 | 1,480 | 44,900 |
| 2008/07/30 | 1,434 | 1,470 | 1,434 | 1,467 | 19,500 |
| 2008/07/29 | 1,447 | 1,449 | 1,402 | 1,433 | 34,600 |
| 2008/07/28 | 1,486 | 1,486 | 1,447 | 1,455 | 22,100 |
| 2008/07/25 | 1,477 | 1,485 | 1,452 | 1,457 | 30,100 |
| 2008/07/24 | 1,502 | 1,512 | 1,472 | 1,507 | 26,400 |
| 2008/07/23 | 1,500 | 1,519 | 1,495 | 1,502 | 29,500 |
| 2008/07/22 | 1,466 | 1,498 | 1,411 | 1,498 | 28,600 |
| 2008/07/18 | 1,465 | 1,470 | 1,458 | 1,463 | 9,100 |
| 2008/07/17 | 1,454 | 1,465 | 1,450 | 1,465 | 13,400 |
| 2008/07/16 | 1,439 | 1,454 | 1,430 | 1,449 | 14,300 |
| 2008/07/15 | 1,438 | 1,444 | 1,429 | 1,444 | 39,300 |
| 2008/07/14 | 1,394 | 1,433 | 1,385 | 1,425 | 54,300 |
| 2008/07/11 | 1,376 | 1,391 | 1,365 | 1,377 | 23,000 |
| 2008/07/10 | 1,375 | 1,398 | 1,375 | 1,385 | 14,100 |
| 2008/07/09 | 1,388 | 1,394 | 1,373 | 1,374 | 17,900 |
| 2008/07/08 | 1,380 | 1,400 | 1,360 | 1,368 | 12,900 |
| 2008/07/07 | 1,398 | 1,398 | 1,367 | 1,391 | 27,200 |
| 2008/07/04 | 1,368 | 1,378 | 1,359 | 1,378 | 21,700 |
| 2008/07/03 | 1,378 | 1,378 | 1,345 | 1,356 | 40,600 |
| 2008/07/02 | 1,400 | 1,400 | 1,362 | 1,373 | 14,100 |
| 2008/07/01 | 1,398 | 1,398 | 1,377 | 1,392 | 22,800 |
| 2008/06/30 | 1,382 | 1,401 | 1,379 | 1,397 | 25,200 |
| 2008/06/27 | 1,378 | 1,386 | 1,366 | 1,380 | 13,900 |
| 2008/06/26 | 1,398 | 1,405 | 1,383 | 1,389 | 15,400 |
| 2008/06/25 | 1,378 | 1,388 | 1,361 | 1,388 | 25,100 |
| 2008/06/24 | 1,382 | 1,402 | 1,382 | 1,389 | 17,500 |
| 2008/06/23 | 1,400 | 1,400 | 1,368 | 1,386 | 17,800 |
| 2008/06/20 | 1,418 | 1,418 | 1,394 | 1,394 | 25,400 |
| 2008/06/19 | 1,418 | 1,419 | 1,386 | 1,390 | 34,000 |
| 2008/06/18 | 1,429 | 1,433 | 1,415 | 1,418 | 14,900 |
| 2008/06/17 | 1,404 | 1,419 | 1,403 | 1,410 | 34,000 |
| 2008/06/16 | 1,398 | 1,411 | 1,375 | 1,402 | 36,900 |
| 2008/06/13 | 1,393 | 1,408 | 1,358 | 1,405 | 73,300 |
| 2008/06/12 | 1,384 | 1,460 | 1,383 | 1,433 | 63,300 |
| 2008/06/11 | 1,411 | 1,411 | 1,395 | 1,404 | 26,500 |
| 2008/06/10 | 1,428 | 1,438 | 1,402 | 1,402 | 26,400 |
| 2008/06/09 | 1,403 | 1,419 | 1,403 | 1,411 | 24,500 |
| 2008/06/06 | 1,472 | 1,484 | 1,443 | 1,443 | 32,100 |
| 2008/06/05 | 1,441 | 1,472 | 1,441 | 1,467 | 24,900 |
| 2008/06/04 | 1,426 | 1,445 | 1,418 | 1,440 | 34,600 |
| 2008/06/03 | 1,460 | 1,480 | 1,420 | 1,435 | 58,700 |
| 2008/06/02 | 1,475 | 1,499 | 1,475 | 1,487 | 12,100 |
| 2008/05/30 | 1,472 | 1,501 | 1,459 | 1,493 | 42,800 |
| 2008/05/29 | 1,447 | 1,471 | 1,444 | 1,466 | 18,600 |
| 2008/05/28 | 1,450 | 1,473 | 1,432 | 1,433 | 22,700 |
| 2008/05/27 | 1,440 | 1,467 | 1,434 | 1,458 | 16,400 |
| 2008/05/26 | 1,491 | 1,500 | 1,430 | 1,446 | 42,000 |
| 2008/05/23 | 1,531 | 1,555 | 1,506 | 1,510 | 38,800 |
| 2008/05/22 | 1,540 | 1,550 | 1,531 | 1,544 | 38,800 |
| 2008/05/21 | 1,559 | 1,575 | 1,550 | 1,552 | 39,300 |
| 2008/05/20 | 1,555 | 1,573 | 1,535 | 1,560 | 17,400 |
| 2008/05/19 | 1,535 | 1,570 | 1,535 | 1,569 | 27,900 |
| 2008/05/16 | 1,546 | 1,577 | 1,515 | 1,527 | 36,600 |
| 2008/05/15 | 1,503 | 1,579 | 1,503 | 1,536 | 37,300 |
| 2008/05/14 | 1,453 | 1,496 | 1,453 | 1,496 | 41,800 |
| 2008/05/13 | 1,426 | 1,457 | 1,423 | 1,452 | 23,700 |
| 2008/05/12 | 1,420 | 1,435 | 1,415 | 1,426 | 20,100 |
| 2008/05/09 | 1,459 | 1,459 | 1,425 | 1,436 | 24,800 |
| 2008/05/08 | 1,458 | 1,469 | 1,451 | 1,459 | 16,500 |
| 2008/05/07 | 1,462 | 1,478 | 1,437 | 1,459 | 21,700 |
| 2008/05/02 | 1,450 | 1,453 | 1,436 | 1,449 | 26,800 |
| 2008/05/01 | 1,428 | 1,437 | 1,425 | 1,429 | 14,900 |
| 2008/04/30 | 1,445 | 1,449 | 1,427 | 1,437 | 32,100 |
| 2008/04/28 | 1,439 | 1,439 | 1,405 | 1,422 | 22,800 |
| 2008/04/25 | 1,377 | 1,400 | 1,377 | 1,399 | 45,100 |
| 2008/04/24 | 1,404 | 1,405 | 1,360 | 1,363 | 37,700 |
| 2008/04/23 | 1,422 | 1,439 | 1,422 | 1,424 | 13,500 |
| 2008/04/22 | 1,431 | 1,454 | 1,428 | 1,439 | 14,300 |
| 2008/04/21 | 1,434 | 1,460 | 1,431 | 1,460 | 20,300 |
| 2008/04/18 | 1,450 | 1,454 | 1,412 | 1,454 | 18,700 |
| 2008/04/17 | 1,434 | 1,448 | 1,417 | 1,445 | 18,300 |
| 2008/04/16 | 1,420 | 1,433 | 1,415 | 1,433 | 21,200 |
| 2008/04/15 | 1,435 | 1,435 | 1,405 | 1,410 | 51,600 |
| 2008/04/14 | 1,414 | 1,415 | 1,391 | 1,404 | 39,700 |
| 2008/04/11 | 1,369 | 1,415 | 1,369 | 1,415 | 31,300 |
| 2008/04/10 | 1,421 | 1,421 | 1,353 | 1,365 | 49,900 |
| 2008/04/09 | 1,427 | 1,430 | 1,392 | 1,406 | 24,700 |
| 2008/04/08 | 1,403 | 1,433 | 1,403 | 1,408 | 34,700 |
| 2008/04/07 | 1,414 | 1,430 | 1,378 | 1,423 | 41,300 |
| 2008/04/04 | 1,445 | 1,445 | 1,400 | 1,414 | 44,700 |
| 2008/04/03 | 1,445 | 1,466 | 1,438 | 1,449 | 32,000 |
| 2008/04/02 | 1,443 | 1,452 | 1,423 | 1,450 | 33,300 |
| 2008/04/01 | 1,408 | 1,440 | 1,394 | 1,428 | 55,300 |
| 2008/03/31 | 1,432 | 1,440 | 1,384 | 1,418 | 59,400 |
| 2008/03/28 | 1,465 | 1,465 | 1,435 | 1,452 | 35,600 |
| 2008/03/27 | 1,453 | 1,467 | 1,447 | 1,450 | 15,300 |
| 2008/03/26 | 1,472 | 1,482 | 1,443 | 1,459 | 34,900 |
| 2008/03/25 | 1,440 | 1,470 | 1,437 | 1,470 | 18,300 |
| 2008/03/24 | 1,451 | 1,472 | 1,430 | 1,430 | 22,100 |
| 2008/03/21 | 1,432 | 1,462 | 1,422 | 1,445 | 80,100 |
| 2008/03/19 | 1,477 | 1,510 | 1,465 | 1,492 | 62,800 |
| 2008/03/18 | 1,453 | 1,477 | 1,453 | 1,477 | 16,500 |
| 2008/03/17 | 1,468 | 1,473 | 1,431 | 1,452 | 42,200 |
| 2008/03/14 | 1,467 | 1,489 | 1,439 | 1,453 | 94,000 |
| 2008/03/13 | 1,450 | 1,470 | 1,427 | 1,427 | 70,800 |
| 2008/03/12 | 1,500 | 1,537 | 1,463 | 1,503 | 35,600 |
| 2008/03/11 | 1,461 | 1,481 | 1,436 | 1,472 | 33,200 |
| 2008/03/10 | 1,470 | 1,477 | 1,442 | 1,464 | 21,800 |
| 2008/03/07 | 1,420 | 1,489 | 1,420 | 1,458 | 43,200 |
| 2008/03/06 | 1,421 | 1,472 | 1,421 | 1,468 | 22,000 |
| 2008/03/05 | 1,454 | 1,454 | 1,414 | 1,420 | 38,400 |
| 2008/03/04 | 1,411 | 1,470 | 1,411 | 1,433 | 40,200 |
| 2008/03/03 | 1,408 | 1,450 | 1,408 | 1,423 | 33,700 |
| 2008/02/29 | 1,520 | 1,520 | 1,478 | 1,488 | 52,300 |
| 2008/02/28 | 1,506 | 1,531 | 1,500 | 1,523 | 27,600 |
| 2008/02/27 | 1,545 | 1,556 | 1,485 | 1,525 | 48,200 |
| 2008/02/26 | 1,624 | 1,624 | 1,540 | 1,543 | 43,200 |
| 2008/02/25 | 1,614 | 1,643 | 1,571 | 1,585 | 96,200 |
| 2008/02/22 | 1,503 | 1,542 | 1,503 | 1,524 | 31,700 |
| 2008/02/21 | 1,477 | 1,547 | 1,477 | 1,533 | 36,200 |
| 2008/02/20 | 1,484 | 1,510 | 1,455 | 1,475 | 55,800 |
| 2008/02/19 | 1,484 | 1,523 | 1,484 | 1,494 | 110,700 |
| 2008/02/18 | 1,413 | 1,465 | 1,393 | 1,455 | 57,200 |
| 2008/02/15 | 1,350 | 1,382 | 1,332 | 1,373 | 61,400 |
| 2008/02/14 | 1,336 | 1,366 | 1,335 | 1,352 | 63,200 |
| 2008/02/13 | 1,300 | 1,314 | 1,265 | 1,276 | 35,100 |
| 2008/02/12 | 1,283 | 1,303 | 1,251 | 1,294 | 49,700 |
| 2008/02/08 | 1,317 | 1,337 | 1,295 | 1,314 | 16,500 |
| 2008/02/07 | 1,301 | 1,346 | 1,262 | 1,331 | 57,700 |
| 2008/02/06 | 1,363 | 1,363 | 1,244 | 1,296 | 64,100 |
| 2008/02/05 | 1,378 | 1,389 | 1,371 | 1,378 | 14,800 |
| 2008/02/04 | 1,381 | 1,383 | 1,359 | 1,382 | 24,000 |
| 2008/02/01 | 1,383 | 1,405 | 1,335 | 1,358 | 46,400 |
| 2008/01/31 | 1,335 | 1,401 | 1,301 | 1,400 | 53,300 |
| 2008/01/30 | 1,368 | 1,378 | 1,329 | 1,339 | 55,500 |
| 2008/01/29 | 1,362 | 1,375 | 1,328 | 1,348 | 35,200 |
| 2008/01/28 | 1,355 | 1,370 | 1,316 | 1,321 | 28,000 |
| 2008/01/25 | 1,352 | 1,372 | 1,270 | 1,335 | 70,500 |
| 2008/01/24 | 1,300 | 1,328 | 1,273 | 1,328 | 46,500 |
| 2008/01/23 | 1,253 | 1,333 | 1,250 | 1,297 | 50,600 |
| 2008/01/22 | 1,283 | 1,325 | 1,250 | 1,273 | 45,800 |
| 2008/01/21 | 1,360 | 1,361 | 1,333 | 1,343 | 50,900 |
| 2008/01/18 | 1,326 | 1,407 | 1,318 | 1,403 | 52,800 |
| 2008/01/17 | 1,350 | 1,400 | 1,329 | 1,386 | 52,500 |
| 2008/01/16 | 1,326 | 1,362 | 1,267 | 1,330 | 98,700 |
| 2008/01/15 | 1,469 | 1,470 | 1,384 | 1,387 | 81,200 |
| 2008/01/11 | 1,462 | 1,471 | 1,433 | 1,450 | 54,800 |
| 2008/01/10 | 1,428 | 1,464 | 1,428 | 1,443 | 73,800 |
| 2008/01/09 | 1,450 | 1,490 | 1,440 | 1,488 | 45,700 |
| 2008/01/08 | 1,440 | 1,476 | 1,411 | 1,451 | 47,000 |
| 2008/01/07 | 1,425 | 1,468 | 1,409 | 1,466 | 67,400 |
| 2008/01/04 | 1,462 | 1,465 | 1,411 | 1,421 | 51,600 |