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
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

このページの先頭へ