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 |
|---|---|---|---|---|---|
| 2010/12/30 | 1,364 | 1,380 | 1,361 | 1,361 | 21,500 |
| 2010/12/29 | 1,346 | 1,364 | 1,346 | 1,364 | 33,100 |
| 2010/12/28 | 1,370 | 1,379 | 1,343 | 1,349 | 61,300 |
| 2010/12/27 | 1,385 | 1,388 | 1,373 | 1,381 | 38,200 |
| 2010/12/24 | 1,399 | 1,400 | 1,367 | 1,372 | 56,000 |
| 2010/12/22 | 1,432 | 1,432 | 1,396 | 1,400 | 47,500 |
| 2010/12/21 | 1,428 | 1,438 | 1,426 | 1,429 | 23,400 |
| 2010/12/20 | 1,434 | 1,438 | 1,416 | 1,420 | 40,600 |
| 2010/12/17 | 1,448 | 1,448 | 1,422 | 1,430 | 49,500 |
| 2010/12/16 | 1,445 | 1,450 | 1,436 | 1,440 | 42,500 |
| 2010/12/15 | 1,441 | 1,452 | 1,433 | 1,452 | 63,100 |
| 2010/12/14 | 1,449 | 1,455 | 1,440 | 1,452 | 28,400 |
| 2010/12/13 | 1,452 | 1,452 | 1,434 | 1,446 | 33,600 |
| 2010/12/10 | 1,445 | 1,457 | 1,431 | 1,435 | 93,400 |
| 2010/12/09 | 1,461 | 1,473 | 1,431 | 1,442 | 102,000 |
| 2010/12/08 | 1,460 | 1,468 | 1,456 | 1,465 | 28,900 |
| 2010/12/07 | 1,467 | 1,467 | 1,442 | 1,452 | 30,800 |
| 2010/12/06 | 1,453 | 1,459 | 1,445 | 1,456 | 23,500 |
| 2010/12/03 | 1,480 | 1,482 | 1,443 | 1,453 | 45,200 |
| 2010/12/02 | 1,509 | 1,509 | 1,478 | 1,479 | 49,200 |
| 2010/12/01 | 1,427 | 1,465 | 1,427 | 1,457 | 37,800 |
| 2010/11/30 | 1,495 | 1,502 | 1,452 | 1,452 | 87,500 |
| 2010/11/29 | 1,499 | 1,509 | 1,493 | 1,495 | 43,300 |
| 2010/11/26 | 1,494 | 1,507 | 1,492 | 1,493 | 45,700 |
| 2010/11/25 | 1,500 | 1,510 | 1,486 | 1,504 | 55,400 |
| 2010/11/24 | 1,490 | 1,500 | 1,486 | 1,494 | 60,000 |
| 2010/11/22 | 1,472 | 1,501 | 1,472 | 1,496 | 74,200 |
| 2010/11/19 | 1,451 | 1,469 | 1,451 | 1,463 | 41,000 |
| 2010/11/18 | 1,450 | 1,450 | 1,436 | 1,450 | 38,300 |
| 2010/11/17 | 1,438 | 1,451 | 1,426 | 1,450 | 19,600 |
| 2010/11/16 | 1,443 | 1,449 | 1,411 | 1,439 | 38,700 |
| 2010/11/15 | 1,440 | 1,451 | 1,431 | 1,435 | 30,700 |
| 2010/11/12 | 1,425 | 1,439 | 1,425 | 1,432 | 27,100 |
| 2010/11/11 | 1,419 | 1,430 | 1,410 | 1,418 | 39,100 |
| 2010/11/10 | 1,440 | 1,456 | 1,385 | 1,428 | 53,500 |
| 2010/11/09 | 1,434 | 1,445 | 1,428 | 1,436 | 27,800 |
| 2010/11/08 | 1,429 | 1,442 | 1,421 | 1,433 | 35,700 |
| 2010/11/05 | 1,416 | 1,427 | 1,409 | 1,418 | 36,600 |
| 2010/11/04 | 1,402 | 1,425 | 1,384 | 1,386 | 50,100 |
| 2010/11/02 | 1,388 | 1,407 | 1,388 | 1,401 | 65,000 |
| 2010/11/01 | 1,412 | 1,418 | 1,368 | 1,399 | 75,000 |
| 2010/10/29 | 1,399 | 1,408 | 1,394 | 1,406 | 62,600 |
| 2010/10/28 | 1,405 | 1,415 | 1,384 | 1,384 | 102,700 |
| 2010/10/27 | 1,374 | 1,404 | 1,374 | 1,395 | 62,000 |
| 2010/10/26 | 1,381 | 1,399 | 1,370 | 1,373 | 35,900 |
| 2010/10/25 | 1,366 | 1,389 | 1,364 | 1,383 | 39,700 |
| 2010/10/22 | 1,380 | 1,392 | 1,379 | 1,380 | 22,300 |
| 2010/10/21 | 1,399 | 1,399 | 1,371 | 1,382 | 39,800 |
| 2010/10/20 | 1,380 | 1,401 | 1,370 | 1,385 | 27,700 |
| 2010/10/19 | 1,422 | 1,426 | 1,390 | 1,395 | 22,600 |
| 2010/10/18 | 1,386 | 1,419 | 1,386 | 1,416 | 22,200 |
| 2010/10/15 | 1,444 | 1,445 | 1,389 | 1,393 | 70,900 |
| 2010/10/14 | 1,384 | 1,421 | 1,384 | 1,415 | 56,300 |
| 2010/10/13 | 1,379 | 1,420 | 1,376 | 1,382 | 71,200 |
| 2010/10/12 | 1,420 | 1,420 | 1,366 | 1,376 | 45,000 |
| 2010/10/08 | 1,424 | 1,439 | 1,401 | 1,408 | 37,900 |
| 2010/10/07 | 1,416 | 1,446 | 1,416 | 1,422 | 35,800 |
| 2010/10/06 | 1,465 | 1,465 | 1,426 | 1,431 | 40,500 |
| 2010/10/05 | 1,445 | 1,460 | 1,426 | 1,445 | 47,000 |
| 2010/10/04 | 1,458 | 1,485 | 1,454 | 1,460 | 20,000 |
| 2010/10/01 | 1,484 | 1,487 | 1,466 | 1,470 | 22,700 |
| 2010/09/30 | 1,521 | 1,530 | 1,474 | 1,483 | 45,400 |
| 2010/09/29 | 1,482 | 1,514 | 1,473 | 1,512 | 61,700 |
| 2010/09/28 | 1,455 | 1,468 | 1,448 | 1,468 | 39,500 |
| 2010/09/27 | 1,490 | 1,490 | 1,455 | 1,473 | 37,200 |
| 2010/09/24 | 1,443 | 1,493 | 1,430 | 1,462 | 93,600 |
| 2010/09/22 | 1,510 | 1,510 | 1,441 | 1,442 | 95,400 |
| 2010/09/21 | 1,523 | 1,525 | 1,471 | 1,509 | 59,200 |
| 2010/09/17 | 1,448 | 1,505 | 1,448 | 1,499 | 84,200 |
| 2010/09/16 | 1,539 | 1,539 | 1,435 | 1,447 | 119,800 |
| 2010/09/15 | 1,548 | 1,564 | 1,533 | 1,538 | 91,400 |
| 2010/09/14 | 1,532 | 1,569 | 1,524 | 1,548 | 94,000 |
| 2010/09/13 | 1,510 | 1,544 | 1,510 | 1,537 | 74,000 |
| 2010/09/10 | 1,458 | 1,508 | 1,458 | 1,506 | 129,500 |
| 2010/09/09 | 1,413 | 1,466 | 1,403 | 1,454 | 70,400 |
| 2010/09/08 | 1,410 | 1,426 | 1,395 | 1,413 | 45,100 |
| 2010/09/07 | 1,391 | 1,412 | 1,391 | 1,410 | 36,600 |
| 2010/09/06 | 1,380 | 1,405 | 1,380 | 1,401 | 35,200 |
| 2010/09/03 | 1,384 | 1,388 | 1,375 | 1,382 | 33,700 |
| 2010/09/02 | 1,383 | 1,388 | 1,372 | 1,384 | 57,900 |
| 2010/09/01 | 1,369 | 1,378 | 1,366 | 1,377 | 44,300 |
| 2010/08/31 | 1,369 | 1,383 | 1,366 | 1,367 | 65,900 |
| 2010/08/30 | 1,380 | 1,397 | 1,375 | 1,380 | 44,100 |
| 2010/08/27 | 1,335 | 1,387 | 1,335 | 1,373 | 126,700 |
| 2010/08/26 | 1,360 | 1,360 | 1,293 | 1,329 | 156,000 |
| 2010/08/25 | 1,395 | 1,402 | 1,360 | 1,367 | 183,700 |
| 2010/08/24 | 1,391 | 1,403 | 1,389 | 1,395 | 150,400 |
| 2010/08/23 | 1,370 | 1,399 | 1,365 | 1,391 | 138,300 |
| 2010/08/20 | 1,390 | 1,399 | 1,375 | 1,380 | 138,600 |
| 2010/08/19 | 1,395 | 1,398 | 1,384 | 1,391 | 134,200 |
| 2010/08/18 | 1,408 | 1,413 | 1,393 | 1,396 | 115,500 |
| 2010/08/17 | 1,387 | 1,405 | 1,381 | 1,402 | 66,700 |
| 2010/08/16 | 1,393 | 1,414 | 1,393 | 1,408 | 86,900 |
| 2010/08/13 | 1,411 | 1,417 | 1,392 | 1,414 | 103,600 |
| 2010/08/12 | 1,359 | 1,413 | 1,359 | 1,410 | 93,800 |
| 2010/08/11 | 1,391 | 1,391 | 1,355 | 1,373 | 90,200 |
| 2010/08/10 | 1,402 | 1,428 | 1,386 | 1,391 | 138,200 |
| 2010/08/09 | 1,381 | 1,409 | 1,378 | 1,402 | 113,200 |
| 2010/08/06 | 1,360 | 1,395 | 1,348 | 1,389 | 118,200 |
| 2010/08/05 | 1,318 | 1,363 | 1,312 | 1,362 | 82,100 |
| 2010/08/04 | 1,314 | 1,320 | 1,298 | 1,309 | 54,800 |
| 2010/08/03 | 1,292 | 1,323 | 1,292 | 1,312 | 63,500 |
| 2010/08/02 | 1,266 | 1,308 | 1,266 | 1,285 | 73,500 |
| 2010/07/30 | 1,285 | 1,285 | 1,246 | 1,265 | 89,700 |
| 2010/07/29 | 1,207 | 1,280 | 1,186 | 1,265 | 59,000 |
| 2010/07/28 | 1,211 | 1,220 | 1,194 | 1,209 | 27,200 |
| 2010/07/27 | 1,181 | 1,216 | 1,181 | 1,204 | 19,200 |
| 2010/07/26 | 1,194 | 1,204 | 1,191 | 1,194 | 15,800 |
| 2010/07/23 | 1,189 | 1,195 | 1,168 | 1,175 | 20,200 |
| 2010/07/22 | 1,178 | 1,185 | 1,155 | 1,161 | 17,200 |
| 2010/07/21 | 1,178 | 1,197 | 1,173 | 1,178 | 14,500 |
| 2010/07/20 | 1,145 | 1,186 | 1,137 | 1,169 | 15,500 |
| 2010/07/16 | 1,187 | 1,209 | 1,161 | 1,167 | 18,700 |
| 2010/07/15 | 1,215 | 1,215 | 1,191 | 1,192 | 26,700 |
| 2010/07/14 | 1,197 | 1,217 | 1,196 | 1,213 | 15,900 |
| 2010/07/13 | 1,202 | 1,208 | 1,187 | 1,193 | 16,400 |
| 2010/07/12 | 1,215 | 1,223 | 1,180 | 1,201 | 20,100 |
| 2010/07/09 | 1,210 | 1,226 | 1,183 | 1,214 | 24,400 |
| 2010/07/08 | 1,195 | 1,209 | 1,181 | 1,208 | 18,600 |
| 2010/07/07 | 1,183 | 1,208 | 1,166 | 1,181 | 22,600 |
| 2010/07/06 | 1,201 | 1,214 | 1,182 | 1,202 | 23,900 |
| 2010/07/05 | 1,181 | 1,212 | 1,177 | 1,211 | 28,100 |
| 2010/07/02 | 1,166 | 1,193 | 1,151 | 1,185 | 28,800 |
| 2010/07/01 | 1,191 | 1,206 | 1,177 | 1,181 | 32,500 |
| 2010/06/30 | 1,224 | 1,235 | 1,203 | 1,216 | 31,900 |
| 2010/06/29 | 1,249 | 1,259 | 1,230 | 1,236 | 22,200 |
| 2010/06/28 | 1,247 | 1,251 | 1,236 | 1,242 | 14,200 |
| 2010/06/25 | 1,269 | 1,286 | 1,241 | 1,257 | 29,800 |
| 2010/06/24 | 1,275 | 1,275 | 1,249 | 1,269 | 20,600 |
| 2010/06/23 | 1,286 | 1,286 | 1,267 | 1,275 | 11,100 |
| 2010/06/22 | 1,311 | 1,311 | 1,283 | 1,296 | 16,900 |
| 2010/06/21 | 1,308 | 1,331 | 1,301 | 1,310 | 23,700 |
| 2010/06/18 | 1,274 | 1,293 | 1,274 | 1,283 | 23,400 |
| 2010/06/17 | 1,237 | 1,274 | 1,237 | 1,270 | 44,300 |
| 2010/06/16 | 1,233 | 1,239 | 1,223 | 1,234 | 52,100 |
| 2010/06/15 | 1,246 | 1,246 | 1,223 | 1,232 | 23,300 |
| 2010/06/14 | 1,241 | 1,250 | 1,237 | 1,245 | 18,700 |
| 2010/06/11 | 1,249 | 1,269 | 1,220 | 1,235 | 48,100 |
| 2010/06/10 | 1,219 | 1,240 | 1,216 | 1,236 | 25,200 |
| 2010/06/09 | 1,210 | 1,255 | 1,200 | 1,225 | 29,800 |
| 2010/06/08 | 1,198 | 1,227 | 1,198 | 1,211 | 22,000 |
| 2010/06/07 | 1,249 | 1,249 | 1,219 | 1,219 | 17,700 |
| 2010/06/04 | 1,269 | 1,269 | 1,247 | 1,257 | 13,300 |
| 2010/06/03 | 1,256 | 1,271 | 1,240 | 1,254 | 37,100 |
| 2010/06/02 | 1,247 | 1,254 | 1,220 | 1,231 | 50,700 |
| 2010/06/01 | 1,280 | 1,280 | 1,256 | 1,269 | 37,500 |
| 2010/05/31 | 1,263 | 1,296 | 1,263 | 1,281 | 42,500 |
| 2010/05/28 | 1,250 | 1,300 | 1,250 | 1,263 | 92,000 |
| 2010/05/27 | 1,180 | 1,212 | 1,180 | 1,205 | 19,800 |
| 2010/05/26 | 1,216 | 1,221 | 1,191 | 1,194 | 54,200 |
| 2010/05/25 | 1,217 | 1,243 | 1,216 | 1,234 | 38,100 |
| 2010/05/24 | 1,213 | 1,256 | 1,208 | 1,240 | 29,100 |
| 2010/05/21 | 1,219 | 1,244 | 1,205 | 1,231 | 34,500 |
| 2010/05/20 | 1,300 | 1,300 | 1,255 | 1,279 | 34,800 |
| 2010/05/19 | 1,309 | 1,318 | 1,302 | 1,308 | 29,800 |
| 2010/05/18 | 1,309 | 1,361 | 1,302 | 1,341 | 57,900 |
| 2010/05/17 | 1,309 | 1,350 | 1,293 | 1,314 | 56,100 |
| 2010/05/14 | 1,319 | 1,326 | 1,309 | 1,310 | 32,800 |
| 2010/05/13 | 1,325 | 1,356 | 1,325 | 1,330 | 41,000 |
| 2010/05/12 | 1,315 | 1,329 | 1,308 | 1,318 | 30,200 |
| 2010/05/11 | 1,315 | 1,339 | 1,314 | 1,315 | 29,100 |
| 2010/05/10 | 1,306 | 1,337 | 1,277 | 1,314 | 52,500 |
| 2010/05/07 | 1,339 | 1,339 | 1,309 | 1,310 | 59,200 |
| 2010/05/06 | 1,350 | 1,368 | 1,330 | 1,364 | 82,100 |
| 2010/04/30 | 1,398 | 1,399 | 1,373 | 1,386 | 64,700 |
| 2010/04/28 | 1,398 | 1,419 | 1,385 | 1,390 | 51,100 |
| 2010/04/27 | 1,429 | 1,449 | 1,419 | 1,439 | 26,900 |
| 2010/04/26 | 1,452 | 1,452 | 1,413 | 1,442 | 47,700 |
| 2010/04/23 | 1,376 | 1,424 | 1,376 | 1,422 | 51,200 |
| 2010/04/22 | 1,392 | 1,393 | 1,356 | 1,386 | 56,100 |
| 2010/04/21 | 1,370 | 1,416 | 1,344 | 1,410 | 104,100 |
| 2010/04/20 | 1,384 | 1,395 | 1,365 | 1,384 | 32,200 |
| 2010/04/19 | 1,378 | 1,404 | 1,356 | 1,390 | 51,600 |
| 2010/04/16 | 1,390 | 1,400 | 1,375 | 1,398 | 39,300 |
| 2010/04/15 | 1,419 | 1,419 | 1,390 | 1,398 | 73,500 |
| 2010/04/14 | 1,436 | 1,436 | 1,410 | 1,419 | 43,000 |
| 2010/04/13 | 1,403 | 1,413 | 1,392 | 1,413 | 33,400 |
| 2010/04/12 | 1,400 | 1,433 | 1,387 | 1,414 | 66,500 |
| 2010/04/09 | 1,354 | 1,390 | 1,354 | 1,376 | 37,400 |
| 2010/04/08 | 1,385 | 1,391 | 1,357 | 1,366 | 75,300 |
| 2010/04/07 | 1,380 | 1,393 | 1,377 | 1,385 | 54,300 |
| 2010/04/06 | 1,380 | 1,385 | 1,370 | 1,377 | 32,500 |
| 2010/04/05 | 1,362 | 1,389 | 1,362 | 1,381 | 57,500 |
| 2010/04/02 | 1,386 | 1,390 | 1,367 | 1,375 | 31,600 |
| 2010/04/01 | 1,362 | 1,390 | 1,362 | 1,385 | 29,000 |
| 2010/03/31 | 1,400 | 1,400 | 1,380 | 1,388 | 42,100 |
| 2010/03/30 | 1,365 | 1,406 | 1,357 | 1,404 | 64,900 |
| 2010/03/29 | 1,349 | 1,380 | 1,344 | 1,358 | 52,100 |
| 2010/03/26 | 1,335 | 1,360 | 1,327 | 1,358 | 76,200 |
| 2010/03/25 | 1,301 | 1,325 | 1,293 | 1,318 | 105,700 |
| 2010/03/24 | 1,254 | 1,308 | 1,253 | 1,302 | 155,800 |
| 2010/03/23 | 1,220 | 1,259 | 1,218 | 1,237 | 43,000 |
| 2010/03/19 | 1,224 | 1,257 | 1,222 | 1,241 | 34,900 |
| 2010/03/18 | 1,250 | 1,283 | 1,232 | 1,238 | 46,000 |
| 2010/03/17 | 1,244 | 1,255 | 1,221 | 1,246 | 40,500 |
| 2010/03/16 | 1,230 | 1,253 | 1,230 | 1,242 | 25,000 |
| 2010/03/15 | 1,260 | 1,264 | 1,237 | 1,241 | 57,500 |
| 2010/03/12 | 1,251 | 1,283 | 1,240 | 1,278 | 52,300 |
| 2010/03/11 | 1,265 | 1,282 | 1,250 | 1,277 | 25,600 |
| 2010/03/10 | 1,281 | 1,281 | 1,262 | 1,264 | 18,600 |
| 2010/03/09 | 1,265 | 1,284 | 1,265 | 1,274 | 21,900 |
| 2010/03/08 | 1,259 | 1,300 | 1,240 | 1,283 | 69,900 |
| 2010/03/05 | 1,247 | 1,258 | 1,232 | 1,254 | 20,600 |
| 2010/03/04 | 1,250 | 1,250 | 1,234 | 1,234 | 13,200 |
| 2010/03/03 | 1,201 | 1,254 | 1,201 | 1,249 | 24,900 |
| 2010/03/02 | 1,205 | 1,226 | 1,205 | 1,222 | 17,000 |
| 2010/03/01 | 1,206 | 1,229 | 1,206 | 1,218 | 24,300 |
| 2010/02/26 | 1,214 | 1,241 | 1,199 | 1,231 | 38,100 |
| 2010/02/25 | 1,184 | 1,209 | 1,182 | 1,205 | 21,900 |
| 2010/02/24 | 1,187 | 1,200 | 1,182 | 1,190 | 21,900 |
| 2010/02/23 | 1,213 | 1,213 | 1,183 | 1,209 | 9,800 |
| 2010/02/22 | 1,191 | 1,218 | 1,188 | 1,213 | 36,300 |
| 2010/02/19 | 1,207 | 1,207 | 1,162 | 1,191 | 15,400 |
| 2010/02/18 | 1,218 | 1,229 | 1,204 | 1,224 | 10,800 |
| 2010/02/17 | 1,200 | 1,228 | 1,200 | 1,228 | 18,000 |
| 2010/02/16 | 1,217 | 1,230 | 1,204 | 1,205 | 15,700 |
| 2010/02/15 | 1,190 | 1,216 | 1,167 | 1,209 | 29,300 |
| 2010/02/12 | 1,151 | 1,192 | 1,151 | 1,192 | 19,900 |
| 2010/02/10 | 1,183 | 1,183 | 1,144 | 1,156 | 21,200 |
| 2010/02/09 | 1,135 | 1,170 | 1,118 | 1,168 | 39,800 |
| 2010/02/08 | 1,110 | 1,123 | 1,095 | 1,105 | 9,400 |
| 2010/02/05 | 1,148 | 1,148 | 1,109 | 1,127 | 12,600 |
| 2010/02/04 | 1,131 | 1,165 | 1,131 | 1,158 | 16,600 |
| 2010/02/03 | 1,157 | 1,170 | 1,126 | 1,155 | 4,900 |
| 2010/02/02 | 1,125 | 1,144 | 1,102 | 1,142 | 14,400 |
| 2010/02/01 | 1,150 | 1,150 | 1,090 | 1,140 | 16,100 |
| 2010/01/29 | 1,156 | 1,183 | 1,151 | 1,151 | 28,300 |
| 2010/01/28 | 1,151 | 1,164 | 1,151 | 1,160 | 10,700 |
| 2010/01/27 | 1,148 | 1,156 | 1,146 | 1,151 | 27,500 |
| 2010/01/26 | 1,173 | 1,174 | 1,142 | 1,142 | 16,700 |
| 2010/01/25 | 1,167 | 1,176 | 1,160 | 1,173 | 13,700 |
| 2010/01/22 | 1,155 | 1,171 | 1,150 | 1,167 | 31,300 |
| 2010/01/21 | 1,153 | 1,190 | 1,153 | 1,174 | 26,200 |
| 2010/01/20 | 1,157 | 1,172 | 1,152 | 1,153 | 11,800 |
| 2010/01/19 | 1,179 | 1,182 | 1,140 | 1,161 | 29,900 |
| 2010/01/18 | 1,185 | 1,200 | 1,180 | 1,191 | 19,200 |
| 2010/01/15 | 1,191 | 1,196 | 1,171 | 1,195 | 22,700 |
| 2010/01/14 | 1,198 | 1,204 | 1,168 | 1,204 | 17,500 |
| 2010/01/13 | 1,198 | 1,214 | 1,177 | 1,179 | 22,100 |
| 2010/01/12 | 1,190 | 1,201 | 1,160 | 1,197 | 20,900 |
| 2010/01/08 | 1,170 | 1,174 | 1,155 | 1,170 | 12,400 |
| 2010/01/07 | 1,176 | 1,180 | 1,130 | 1,171 | 16,700 |
| 2010/01/06 | 1,167 | 1,191 | 1,156 | 1,176 | 16,200 |
| 2010/01/05 | 1,199 | 1,200 | 1,173 | 1,180 | 10,600 |
| 2010/01/04 | 1,186 | 1,217 | 1,163 | 1,189 | 12,200 |