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 |
---|---|---|---|---|---|
2009/12/30 | 1,213 | 1,222 | 1,185 | 1,185 | 34,200 |
2009/12/29 | 1,221 | 1,222 | 1,207 | 1,222 | 26,000 |
2009/12/28 | 1,216 | 1,243 | 1,202 | 1,202 | 32,900 |
2009/12/25 | 1,216 | 1,217 | 1,190 | 1,205 | 31,300 |
2009/12/24 | 1,218 | 1,226 | 1,208 | 1,215 | 14,900 |
2009/12/22 | 1,202 | 1,232 | 1,190 | 1,201 | 36,400 |
2009/12/21 | 1,201 | 1,201 | 1,187 | 1,190 | 28,500 |
2009/12/18 | 1,207 | 1,219 | 1,168 | 1,219 | 72,300 |
2009/12/17 | 1,243 | 1,244 | 1,197 | 1,207 | 61,600 |
2009/12/16 | 1,246 | 1,255 | 1,237 | 1,246 | 35,500 |
2009/12/15 | 1,247 | 1,251 | 1,241 | 1,246 | 73,200 |
2009/12/14 | 1,247 | 1,253 | 1,232 | 1,247 | 111,600 |
2009/12/11 | 1,246 | 1,253 | 1,242 | 1,247 | 125,200 |
2009/12/10 | 1,228 | 1,253 | 1,220 | 1,241 | 97,600 |
2009/12/09 | 1,250 | 1,264 | 1,228 | 1,228 | 88,100 |
2009/12/08 | 1,229 | 1,269 | 1,228 | 1,252 | 96,500 |
2009/12/07 | 1,176 | 1,241 | 1,176 | 1,227 | 93,600 |
2009/12/04 | 1,165 | 1,175 | 1,157 | 1,168 | 58,100 |
2009/12/03 | 1,114 | 1,167 | 1,114 | 1,166 | 85,800 |
2009/12/02 | 1,099 | 1,121 | 1,089 | 1,114 | 62,500 |
2009/12/01 | 1,070 | 1,100 | 1,061 | 1,099 | 100,600 |
2009/11/30 | 1,068 | 1,075 | 1,055 | 1,070 | 116,900 |
2009/11/27 | 1,025 | 1,070 | 1,011 | 1,061 | 82,600 |
2009/11/26 | 998 | 1,035 | 975 | 1,030 | 79,500 |
2009/11/25 | 990 | 1,000 | 966 | 997 | 38,200 |
2009/11/24 | 1,043 | 1,043 | 988 | 991 | 23,500 |
2009/11/20 | 1,006 | 1,043 | 1,002 | 1,043 | 27,800 |
2009/11/19 | 1,025 | 1,029 | 1,001 | 1,017 | 29,600 |
2009/11/18 | 1,025 | 1,025 | 1,002 | 1,020 | 25,000 |
2009/11/17 | 1,039 | 1,040 | 1,011 | 1,028 | 19,100 |
2009/11/16 | 1,057 | 1,057 | 1,040 | 1,047 | 25,400 |
2009/11/13 | 1,049 | 1,068 | 1,044 | 1,068 | 21,500 |
2009/11/12 | 1,054 | 1,068 | 1,035 | 1,044 | 21,400 |
2009/11/11 | 1,077 | 1,077 | 1,050 | 1,061 | 22,400 |
2009/11/10 | 1,071 | 1,092 | 1,063 | 1,068 | 19,400 |
2009/11/09 | 1,089 | 1,089 | 1,072 | 1,074 | 13,700 |
2009/11/06 | 1,088 | 1,089 | 1,072 | 1,086 | 11,600 |
2009/11/05 | 1,072 | 1,089 | 1,072 | 1,087 | 16,000 |
2009/11/04 | 1,069 | 1,090 | 1,061 | 1,090 | 17,000 |
2009/11/02 | 1,094 | 1,094 | 1,064 | 1,088 | 19,200 |
2009/10/30 | 1,098 | 1,100 | 1,065 | 1,095 | 38,300 |
2009/10/29 | 1,057 | 1,112 | 1,040 | 1,077 | 63,700 |
2009/10/28 | 1,072 | 1,072 | 1,053 | 1,062 | 33,000 |
2009/10/27 | 1,104 | 1,106 | 1,066 | 1,072 | 43,300 |
2009/10/26 | 1,115 | 1,125 | 1,101 | 1,114 | 46,400 |
2009/10/23 | 1,084 | 1,112 | 1,081 | 1,095 | 36,300 |
2009/10/22 | 1,078 | 1,094 | 1,068 | 1,094 | 10,100 |
2009/10/21 | 1,079 | 1,096 | 1,079 | 1,096 | 7,700 |
2009/10/20 | 1,100 | 1,105 | 1,097 | 1,098 | 16,100 |
2009/10/19 | 1,079 | 1,096 | 1,071 | 1,092 | 14,700 |
2009/10/16 | 1,099 | 1,099 | 1,060 | 1,079 | 30,300 |
2009/10/15 | 1,088 | 1,089 | 1,068 | 1,079 | 35,800 |
2009/10/14 | 1,063 | 1,068 | 1,050 | 1,068 | 28,000 |
2009/10/13 | 1,071 | 1,074 | 1,048 | 1,063 | 22,100 |
2009/10/09 | 1,068 | 1,070 | 1,044 | 1,070 | 13,600 |
2009/10/08 | 1,073 | 1,073 | 1,057 | 1,063 | 16,500 |
2009/10/07 | 1,056 | 1,068 | 1,043 | 1,056 | 13,600 |
2009/10/06 | 1,071 | 1,072 | 1,047 | 1,056 | 33,800 |
2009/10/05 | 1,053 | 1,070 | 1,041 | 1,070 | 25,500 |
2009/10/02 | 1,076 | 1,077 | 1,053 | 1,064 | 31,800 |
2009/10/01 | 1,106 | 1,109 | 1,070 | 1,086 | 19,300 |
2009/09/30 | 1,116 | 1,117 | 1,086 | 1,105 | 32,100 |
2009/09/29 | 1,097 | 1,118 | 1,051 | 1,086 | 37,300 |
2009/09/28 | 1,118 | 1,127 | 1,110 | 1,117 | 42,600 |
2009/09/25 | 1,099 | 1,120 | 1,092 | 1,102 | 33,200 |
2009/09/24 | 1,084 | 1,098 | 1,069 | 1,098 | 53,600 |
2009/09/18 | 1,068 | 1,077 | 1,044 | 1,077 | 26,400 |
2009/09/17 | 1,068 | 1,080 | 1,046 | 1,068 | 22,200 |
2009/09/16 | 1,069 | 1,097 | 1,065 | 1,065 | 48,700 |
2009/09/15 | 1,061 | 1,069 | 1,054 | 1,063 | 39,900 |
2009/09/14 | 1,057 | 1,062 | 1,045 | 1,061 | 42,300 |
2009/09/11 | 1,050 | 1,057 | 1,041 | 1,046 | 63,200 |
2009/09/10 | 1,042 | 1,070 | 1,041 | 1,051 | 50,100 |
2009/09/09 | 1,042 | 1,045 | 1,035 | 1,042 | 31,100 |
2009/09/08 | 1,037 | 1,051 | 1,037 | 1,043 | 18,400 |
2009/09/07 | 1,040 | 1,050 | 1,035 | 1,035 | 20,700 |
2009/09/04 | 1,035 | 1,045 | 1,032 | 1,037 | 43,200 |
2009/09/03 | 1,035 | 1,046 | 1,033 | 1,034 | 28,000 |
2009/09/02 | 1,060 | 1,060 | 1,032 | 1,043 | 36,300 |
2009/09/01 | 1,044 | 1,067 | 1,044 | 1,064 | 14,400 |
2009/08/31 | 1,075 | 1,081 | 1,050 | 1,052 | 41,400 |
2009/08/28 | 1,053 | 1,063 | 1,053 | 1,061 | 10,200 |
2009/08/27 | 1,060 | 1,062 | 1,040 | 1,052 | 28,400 |
2009/08/26 | 1,056 | 1,075 | 1,055 | 1,066 | 46,200 |
2009/08/25 | 1,033 | 1,058 | 1,033 | 1,046 | 19,500 |
2009/08/24 | 1,045 | 1,063 | 1,020 | 1,046 | 21,500 |
2009/08/21 | 1,052 | 1,055 | 1,030 | 1,033 | 23,700 |
2009/08/20 | 1,042 | 1,055 | 1,033 | 1,052 | 17,900 |
2009/08/19 | 1,059 | 1,065 | 1,039 | 1,042 | 26,500 |
2009/08/18 | 1,054 | 1,062 | 1,039 | 1,055 | 30,900 |
2009/08/17 | 1,070 | 1,070 | 1,043 | 1,051 | 36,000 |
2009/08/14 | 1,064 | 1,072 | 1,053 | 1,072 | 49,600 |
2009/08/13 | 1,064 | 1,075 | 1,053 | 1,063 | 32,700 |
2009/08/12 | 1,078 | 1,085 | 1,055 | 1,065 | 30,300 |
2009/08/11 | 1,096 | 1,100 | 1,085 | 1,092 | 18,400 |
2009/08/10 | 1,106 | 1,106 | 1,091 | 1,096 | 9,000 |
2009/08/07 | 1,099 | 1,099 | 1,083 | 1,092 | 21,100 |
2009/08/06 | 1,105 | 1,108 | 1,085 | 1,094 | 45,100 |
2009/08/05 | 1,119 | 1,119 | 1,104 | 1,107 | 19,700 |
2009/08/04 | 1,119 | 1,120 | 1,107 | 1,115 | 17,600 |
2009/08/03 | 1,141 | 1,141 | 1,111 | 1,118 | 20,200 |
2009/07/31 | 1,115 | 1,135 | 1,106 | 1,121 | 44,900 |
2009/07/30 | 1,154 | 1,155 | 1,114 | 1,135 | 39,600 |
2009/07/29 | 1,174 | 1,174 | 1,143 | 1,149 | 40,300 |
2009/07/28 | 1,229 | 1,229 | 1,165 | 1,175 | 62,500 |
2009/07/27 | 1,132 | 1,149 | 1,125 | 1,129 | 22,100 |
2009/07/24 | 1,142 | 1,142 | 1,122 | 1,141 | 16,100 |
2009/07/23 | 1,146 | 1,146 | 1,125 | 1,125 | 15,500 |
2009/07/22 | 1,162 | 1,174 | 1,134 | 1,147 | 29,500 |
2009/07/21 | 1,134 | 1,174 | 1,134 | 1,161 | 24,900 |
2009/07/17 | 1,128 | 1,173 | 1,128 | 1,133 | 20,400 |
2009/07/16 | 1,150 | 1,150 | 1,078 | 1,116 | 21,400 |
2009/07/15 | 1,186 | 1,186 | 1,117 | 1,133 | 40,000 |
2009/07/14 | 1,152 | 1,187 | 1,123 | 1,187 | 28,900 |
2009/07/13 | 1,174 | 1,210 | 1,129 | 1,146 | 18,200 |
2009/07/10 | 1,163 | 1,186 | 1,163 | 1,172 | 18,700 |
2009/07/09 | 1,187 | 1,203 | 1,162 | 1,163 | 33,900 |
2009/07/08 | 1,222 | 1,235 | 1,191 | 1,209 | 27,500 |
2009/07/07 | 1,198 | 1,233 | 1,198 | 1,221 | 15,100 |
2009/07/06 | 1,209 | 1,221 | 1,191 | 1,198 | 10,500 |
2009/07/03 | 1,193 | 1,210 | 1,180 | 1,210 | 19,900 |
2009/07/02 | 1,260 | 1,260 | 1,212 | 1,231 | 27,400 |
2009/07/01 | 1,276 | 1,280 | 1,250 | 1,274 | 21,700 |
2009/06/30 | 1,228 | 1,269 | 1,226 | 1,256 | 24,300 |
2009/06/29 | 1,268 | 1,270 | 1,227 | 1,230 | 24,400 |
2009/06/26 | 1,290 | 1,290 | 1,251 | 1,267 | 18,900 |
2009/06/25 | 1,256 | 1,315 | 1,247 | 1,290 | 39,600 |
2009/06/24 | 1,197 | 1,266 | 1,188 | 1,225 | 27,400 |
2009/06/23 | 1,201 | 1,214 | 1,193 | 1,205 | 28,100 |
2009/06/22 | 1,196 | 1,245 | 1,181 | 1,241 | 82,800 |
2009/06/19 | 1,131 | 1,160 | 1,125 | 1,136 | 27,800 |
2009/06/18 | 1,152 | 1,152 | 1,122 | 1,132 | 14,900 |
2009/06/17 | 1,106 | 1,150 | 1,100 | 1,150 | 10,700 |
2009/06/16 | 1,136 | 1,150 | 1,118 | 1,126 | 39,500 |
2009/06/15 | 1,138 | 1,146 | 1,135 | 1,139 | 21,700 |
2009/06/12 | 1,121 | 1,150 | 1,110 | 1,150 | 46,200 |
2009/06/11 | 1,105 | 1,127 | 1,086 | 1,127 | 9,500 |
2009/06/10 | 1,086 | 1,120 | 1,085 | 1,120 | 18,000 |
2009/06/09 | 1,101 | 1,108 | 1,090 | 1,090 | 10,400 |
2009/06/08 | 1,104 | 1,114 | 1,093 | 1,095 | 7,300 |
2009/06/05 | 1,111 | 1,111 | 1,085 | 1,093 | 11,100 |
2009/06/04 | 1,102 | 1,115 | 1,090 | 1,099 | 16,400 |
2009/06/03 | 1,100 | 1,122 | 1,095 | 1,100 | 17,900 |
2009/06/02 | 1,114 | 1,115 | 1,093 | 1,105 | 12,100 |
2009/06/01 | 1,088 | 1,105 | 1,084 | 1,097 | 17,500 |
2009/05/29 | 1,087 | 1,099 | 1,079 | 1,091 | 27,800 |
2009/05/28 | 1,078 | 1,094 | 1,078 | 1,094 | 27,800 |
2009/05/27 | 1,086 | 1,099 | 1,070 | 1,078 | 20,600 |
2009/05/26 | 1,083 | 1,090 | 1,074 | 1,085 | 26,700 |
2009/05/25 | 1,055 | 1,080 | 1,052 | 1,075 | 21,300 |
2009/05/22 | 1,048 | 1,060 | 1,040 | 1,054 | 19,900 |
2009/05/21 | 1,051 | 1,065 | 1,048 | 1,055 | 18,600 |
2009/05/20 | 1,049 | 1,065 | 1,049 | 1,065 | 12,600 |
2009/05/19 | 1,046 | 1,050 | 1,031 | 1,045 | 8,900 |
2009/05/18 | 1,029 | 1,042 | 1,024 | 1,030 | 17,000 |
2009/05/15 | 1,029 | 1,058 | 1,020 | 1,044 | 46,300 |
2009/05/14 | 1,039 | 1,059 | 1,034 | 1,038 | 35,800 |
2009/05/13 | 1,059 | 1,065 | 1,009 | 1,052 | 14,500 |
2009/05/12 | 1,056 | 1,066 | 1,046 | 1,050 | 9,500 |
2009/05/11 | 1,051 | 1,068 | 1,037 | 1,058 | 11,000 |
2009/05/08 | 1,041 | 1,069 | 1,041 | 1,065 | 16,900 |
2009/05/07 | 1,039 | 1,044 | 1,030 | 1,043 | 11,400 |
2009/05/01 | 1,029 | 1,035 | 1,028 | 1,032 | 16,500 |
2009/04/30 | 1,038 | 1,039 | 1,020 | 1,021 | 33,800 |
2009/04/28 | 1,014 | 1,035 | 985 | 985 | 29,700 |
2009/04/27 | 1,040 | 1,040 | 1,019 | 1,034 | 19,900 |
2009/04/24 | 1,011 | 1,013 | 1,000 | 1,000 | 12,800 |
2009/04/23 | 1,004 | 1,038 | 1,000 | 1,028 | 26,300 |
2009/04/22 | 1,003 | 1,029 | 1,003 | 1,016 | 42,100 |
2009/04/21 | 1,000 | 1,000 | 982 | 993 | 23,000 |
2009/04/20 | 1,007 | 1,016 | 1,001 | 1,008 | 6,800 |
2009/04/17 | 1,009 | 1,015 | 1,003 | 1,006 | 5,400 |
2009/04/16 | 1,028 | 1,047 | 1,001 | 1,008 | 21,300 |
2009/04/15 | 1,028 | 1,030 | 1,008 | 1,027 | 49,100 |
2009/04/14 | 995 | 1,009 | 982 | 998 | 26,900 |
2009/04/13 | 989 | 996 | 987 | 995 | 13,500 |
2009/04/10 | 1,006 | 1,012 | 993 | 997 | 7,100 |
2009/04/09 | 992 | 997 | 988 | 996 | 19,300 |
2009/04/08 | 986 | 1,006 | 986 | 989 | 18,000 |
2009/04/07 | 1,024 | 1,024 | 1,009 | 1,019 | 6,900 |
2009/04/06 | 1,040 | 1,040 | 1,003 | 1,005 | 11,500 |
2009/04/03 | 1,040 | 1,040 | 1,008 | 1,027 | 6,600 |
2009/04/02 | 1,010 | 1,030 | 1,005 | 1,020 | 19,600 |
2009/04/01 | 995 | 1,014 | 988 | 1,009 | 9,600 |
2009/03/31 | 1,028 | 1,028 | 981 | 985 | 25,200 |
2009/03/30 | 1,027 | 1,050 | 1,018 | 1,019 | 25,900 |
2009/03/27 | 1,038 | 1,051 | 1,025 | 1,027 | 30,000 |
2009/03/26 | 1,020 | 1,037 | 1,010 | 1,037 | 24,200 |
2009/03/25 | 1,035 | 1,035 | 995 | 1,020 | 44,700 |
2009/03/24 | 1,035 | 1,036 | 1,021 | 1,035 | 24,300 |
2009/03/23 | 970 | 1,000 | 969 | 1,000 | 18,500 |
2009/03/19 | 990 | 990 | 953 | 968 | 18,700 |
2009/03/18 | 993 | 993 | 945 | 960 | 38,900 |
2009/03/17 | 999 | 1,020 | 989 | 1,006 | 39,900 |
2009/03/16 | 1,000 | 1,019 | 999 | 1,009 | 33,200 |
2009/03/13 | 940 | 987 | 940 | 968 | 50,300 |
2009/03/12 | 932 | 941 | 912 | 926 | 24,200 |
2009/03/11 | 930 | 969 | 930 | 942 | 18,900 |
2009/03/10 | 941 | 949 | 929 | 929 | 29,700 |
2009/03/09 | 969 | 989 | 939 | 951 | 29,000 |
2009/03/06 | 995 | 995 | 963 | 977 | 17,200 |
2009/03/05 | 1,030 | 1,030 | 983 | 985 | 43,500 |
2009/03/04 | 968 | 1,001 | 940 | 1,001 | 16,500 |
2009/03/03 | 970 | 981 | 949 | 969 | 13,000 |
2009/03/02 | 977 | 990 | 969 | 977 | 14,500 |
2009/02/27 | 968 | 999 | 968 | 980 | 26,500 |
2009/02/26 | 951 | 969 | 950 | 952 | 27,200 |
2009/02/25 | 928 | 944 | 914 | 941 | 21,400 |
2009/02/24 | 890 | 918 | 882 | 918 | 17,100 |
2009/02/23 | 922 | 922 | 888 | 896 | 24,800 |
2009/02/20 | 958 | 969 | 949 | 952 | 21,700 |
2009/02/19 | 986 | 987 | 955 | 966 | 25,400 |
2009/02/18 | 998 | 1,009 | 986 | 989 | 31,000 |
2009/02/17 | 1,003 | 1,015 | 992 | 1,000 | 35,600 |
2009/02/16 | 1,010 | 1,032 | 998 | 1,023 | 28,500 |
2009/02/13 | 1,002 | 1,007 | 997 | 1,005 | 33,500 |
2009/02/12 | 1,006 | 1,008 | 998 | 1,007 | 9,600 |
2009/02/10 | 1,003 | 1,019 | 1,003 | 1,015 | 13,000 |
2009/02/09 | 998 | 1,003 | 996 | 997 | 21,000 |
2009/02/06 | 999 | 1,010 | 996 | 1,006 | 27,200 |
2009/02/05 | 1,006 | 1,014 | 998 | 1,000 | 20,400 |
2009/02/04 | 997 | 1,007 | 995 | 1,006 | 20,600 |
2009/02/03 | 983 | 1,018 | 983 | 1,003 | 13,000 |
2009/02/02 | 999 | 1,005 | 993 | 1,000 | 27,500 |
2009/01/30 | 1,005 | 1,005 | 988 | 1,004 | 29,100 |
2009/01/29 | 1,000 | 1,009 | 980 | 1,009 | 40,000 |
2009/01/28 | 985 | 999 | 965 | 999 | 13,500 |
2009/01/27 | 957 | 995 | 957 | 995 | 15,500 |
2009/01/26 | 968 | 971 | 953 | 960 | 19,400 |
2009/01/23 | 931 | 956 | 931 | 947 | 24,300 |
2009/01/22 | 920 | 936 | 920 | 930 | 41,500 |
2009/01/21 | 941 | 941 | 915 | 915 | 50,900 |
2009/01/20 | 989 | 989 | 961 | 965 | 17,700 |
2009/01/19 | 997 | 1,026 | 997 | 1,017 | 24,100 |
2009/01/16 | 958 | 998 | 958 | 997 | 29,000 |
2009/01/15 | 954 | 970 | 950 | 957 | 47,000 |
2009/01/14 | 981 | 994 | 968 | 988 | 23,800 |
2009/01/13 | 1,000 | 1,003 | 981 | 981 | 26,600 |
2009/01/09 | 1,029 | 1,060 | 1,020 | 1,033 | 28,200 |
2009/01/08 | 1,058 | 1,058 | 1,046 | 1,049 | 25,400 |
2009/01/07 | 1,069 | 1,083 | 1,060 | 1,067 | 24,400 |
2009/01/06 | 1,057 | 1,074 | 1,046 | 1,058 | 14,900 |
2009/01/05 | 1,098 | 1,099 | 1,048 | 1,050 | 17,500 |