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 |
|---|---|---|---|---|---|
| 2011/12/30 | 1,378 | 1,391 | 1,377 | 1,388 | 5,900 |
| 2011/12/29 | 1,370 | 1,385 | 1,368 | 1,378 | 4,000 |
| 2011/12/28 | 1,370 | 1,381 | 1,356 | 1,369 | 6,100 |
| 2011/12/27 | 1,368 | 1,372 | 1,363 | 1,370 | 4,700 |
| 2011/12/26 | 1,364 | 1,371 | 1,358 | 1,367 | 11,600 |
| 2011/12/22 | 1,373 | 1,378 | 1,350 | 1,366 | 8,200 |
| 2011/12/21 | 1,370 | 1,377 | 1,364 | 1,373 | 5,800 |
| 2011/12/20 | 1,364 | 1,376 | 1,340 | 1,370 | 11,300 |
| 2011/12/19 | 1,356 | 1,367 | 1,348 | 1,364 | 12,400 |
| 2011/12/16 | 1,397 | 1,397 | 1,356 | 1,356 | 15,000 |
| 2011/12/15 | 1,388 | 1,398 | 1,375 | 1,382 | 21,100 |
| 2011/12/14 | 1,384 | 1,400 | 1,370 | 1,388 | 20,600 |
| 2011/12/13 | 1,340 | 1,396 | 1,340 | 1,385 | 13,400 |
| 2011/12/12 | 1,371 | 1,371 | 1,347 | 1,347 | 16,100 |
| 2011/12/09 | 1,326 | 1,348 | 1,322 | 1,345 | 27,000 |
| 2011/12/08 | 1,347 | 1,347 | 1,335 | 1,337 | 8,400 |
| 2011/12/07 | 1,322 | 1,350 | 1,322 | 1,347 | 10,000 |
| 2011/12/06 | 1,332 | 1,354 | 1,318 | 1,322 | 32,500 |
| 2011/12/05 | 1,344 | 1,344 | 1,335 | 1,341 | 5,200 |
| 2011/12/02 | 1,353 | 1,353 | 1,344 | 1,344 | 4,400 |
| 2011/12/01 | 1,359 | 1,359 | 1,341 | 1,347 | 5,300 |
| 2011/11/30 | 1,347 | 1,353 | 1,327 | 1,353 | 20,100 |
| 2011/11/29 | 1,351 | 1,352 | 1,253 | 1,350 | 21,600 |
| 2011/11/28 | 1,366 | 1,373 | 1,349 | 1,351 | 9,700 |
| 2011/11/25 | 1,344 | 1,348 | 1,335 | 1,339 | 9,700 |
| 2011/11/24 | 1,326 | 1,333 | 1,323 | 1,326 | 8,300 |
| 2011/11/22 | 1,306 | 1,344 | 1,306 | 1,337 | 6,700 |
| 2011/11/21 | 1,310 | 1,330 | 1,310 | 1,327 | 8,800 |
| 2011/11/18 | 1,326 | 1,326 | 1,316 | 1,320 | 4,800 |
| 2011/11/17 | 1,304 | 1,326 | 1,302 | 1,326 | 7,000 |
| 2011/11/16 | 1,313 | 1,326 | 1,300 | 1,306 | 10,300 |
| 2011/11/15 | 1,359 | 1,359 | 1,320 | 1,329 | 11,900 |
| 2011/11/14 | 1,359 | 1,365 | 1,347 | 1,360 | 12,300 |
| 2011/11/11 | 1,328 | 1,341 | 1,312 | 1,341 | 4,700 |
| 2011/11/10 | 1,300 | 1,349 | 1,300 | 1,344 | 17,200 |
| 2011/11/09 | 1,288 | 1,330 | 1,286 | 1,330 | 13,200 |
| 2011/11/08 | 1,302 | 1,307 | 1,280 | 1,287 | 12,800 |
| 2011/11/07 | 1,321 | 1,328 | 1,303 | 1,303 | 10,000 |
| 2011/11/04 | 1,327 | 1,341 | 1,321 | 1,328 | 3,700 |
| 2011/11/02 | 1,333 | 1,350 | 1,320 | 1,325 | 12,500 |
| 2011/11/01 | 1,327 | 1,360 | 1,325 | 1,350 | 5,400 |
| 2011/10/31 | 1,386 | 1,403 | 1,336 | 1,355 | 11,000 |
| 2011/10/28 | 1,387 | 1,391 | 1,365 | 1,386 | 18,500 |
| 2011/10/27 | 1,311 | 1,361 | 1,301 | 1,359 | 18,600 |
| 2011/10/26 | 1,312 | 1,320 | 1,290 | 1,310 | 15,700 |
| 2011/10/25 | 1,325 | 1,335 | 1,312 | 1,322 | 7,100 |
| 2011/10/24 | 1,312 | 1,335 | 1,305 | 1,335 | 14,100 |
| 2011/10/21 | 1,321 | 1,339 | 1,313 | 1,314 | 5,300 |
| 2011/10/20 | 1,309 | 1,337 | 1,304 | 1,337 | 8,000 |
| 2011/10/19 | 1,336 | 1,336 | 1,317 | 1,324 | 3,200 |
| 2011/10/18 | 1,343 | 1,343 | 1,327 | 1,327 | 3,800 |
| 2011/10/17 | 1,346 | 1,346 | 1,331 | 1,342 | 27,400 |
| 2011/10/14 | 1,329 | 1,346 | 1,318 | 1,329 | 18,800 |
| 2011/10/13 | 1,348 | 1,348 | 1,332 | 1,338 | 9,300 |
| 2011/10/12 | 1,320 | 1,359 | 1,320 | 1,345 | 8,000 |
| 2011/10/11 | 1,338 | 1,349 | 1,310 | 1,334 | 13,100 |
| 2011/10/07 | 1,339 | 1,350 | 1,322 | 1,329 | 11,400 |
| 2011/10/06 | 1,325 | 1,349 | 1,325 | 1,338 | 6,100 |
| 2011/10/05 | 1,358 | 1,358 | 1,325 | 1,325 | 14,700 |
| 2011/10/04 | 1,369 | 1,369 | 1,331 | 1,361 | 20,600 |
| 2011/10/03 | 1,394 | 1,395 | 1,377 | 1,379 | 13,900 |
| 2011/09/30 | 1,429 | 1,435 | 1,377 | 1,435 | 35,400 |
| 2011/09/29 | 1,301 | 1,399 | 1,301 | 1,399 | 30,200 |
| 2011/09/28 | 1,264 | 1,304 | 1,260 | 1,301 | 23,000 |
| 2011/09/27 | 1,285 | 1,285 | 1,246 | 1,257 | 43,700 |
| 2011/09/26 | 1,296 | 1,296 | 1,265 | 1,288 | 15,300 |
| 2011/09/22 | 1,264 | 1,299 | 1,264 | 1,289 | 24,700 |
| 2011/09/21 | 1,350 | 1,350 | 1,290 | 1,290 | 19,000 |
| 2011/09/20 | 1,343 | 1,368 | 1,340 | 1,343 | 14,500 |
| 2011/09/16 | 1,363 | 1,369 | 1,343 | 1,367 | 26,500 |
| 2011/09/15 | 1,350 | 1,354 | 1,324 | 1,351 | 27,900 |
| 2011/09/14 | 1,386 | 1,389 | 1,331 | 1,354 | 19,800 |
| 2011/09/13 | 1,373 | 1,395 | 1,370 | 1,384 | 11,400 |
| 2011/09/12 | 1,362 | 1,390 | 1,362 | 1,379 | 5,000 |
| 2011/09/09 | 1,391 | 1,404 | 1,384 | 1,391 | 30,500 |
| 2011/09/08 | 1,421 | 1,424 | 1,377 | 1,387 | 39,300 |
| 2011/09/07 | 1,442 | 1,454 | 1,405 | 1,409 | 30,600 |
| 2011/09/06 | 1,437 | 1,442 | 1,420 | 1,440 | 10,900 |
| 2011/09/05 | 1,438 | 1,438 | 1,417 | 1,438 | 3,900 |
| 2011/09/02 | 1,438 | 1,450 | 1,421 | 1,447 | 11,900 |
| 2011/09/01 | 1,444 | 1,464 | 1,416 | 1,453 | 24,900 |
| 2011/08/31 | 1,415 | 1,430 | 1,401 | 1,430 | 16,000 |
| 2011/08/30 | 1,409 | 1,412 | 1,394 | 1,412 | 13,200 |
| 2011/08/29 | 1,394 | 1,404 | 1,364 | 1,393 | 8,700 |
| 2011/08/26 | 1,365 | 1,383 | 1,364 | 1,382 | 14,800 |
| 2011/08/25 | 1,363 | 1,369 | 1,359 | 1,359 | 6,900 |
| 2011/08/24 | 1,354 | 1,376 | 1,339 | 1,349 | 10,700 |
| 2011/08/23 | 1,352 | 1,358 | 1,337 | 1,353 | 20,600 |
| 2011/08/22 | 1,340 | 1,351 | 1,335 | 1,342 | 10,900 |
| 2011/08/19 | 1,336 | 1,369 | 1,328 | 1,340 | 16,600 |
| 2011/08/18 | 1,359 | 1,365 | 1,344 | 1,357 | 10,900 |
| 2011/08/17 | 1,347 | 1,363 | 1,347 | 1,360 | 7,000 |
| 2011/08/16 | 1,358 | 1,364 | 1,345 | 1,364 | 10,700 |
| 2011/08/15 | 1,373 | 1,373 | 1,339 | 1,357 | 18,100 |
| 2011/08/12 | 1,369 | 1,375 | 1,339 | 1,359 | 18,100 |
| 2011/08/11 | 1,320 | 1,354 | 1,320 | 1,350 | 9,600 |
| 2011/08/10 | 1,370 | 1,375 | 1,333 | 1,345 | 15,700 |
| 2011/08/09 | 1,320 | 1,345 | 1,302 | 1,343 | 33,800 |
| 2011/08/08 | 1,335 | 1,360 | 1,324 | 1,346 | 20,200 |
| 2011/08/05 | 1,363 | 1,408 | 1,322 | 1,365 | 39,800 |
| 2011/08/04 | 1,405 | 1,414 | 1,389 | 1,393 | 16,100 |
| 2011/08/03 | 1,420 | 1,443 | 1,404 | 1,412 | 25,000 |
| 2011/08/02 | 1,452 | 1,452 | 1,425 | 1,432 | 10,800 |
| 2011/08/01 | 1,441 | 1,466 | 1,437 | 1,456 | 17,800 |
| 2011/07/29 | 1,466 | 1,468 | 1,438 | 1,446 | 29,000 |
| 2011/07/28 | 1,419 | 1,486 | 1,419 | 1,461 | 41,100 |
| 2011/07/27 | 1,460 | 1,463 | 1,418 | 1,443 | 22,000 |
| 2011/07/26 | 1,472 | 1,478 | 1,458 | 1,466 | 15,900 |
| 2011/07/25 | 1,483 | 1,486 | 1,458 | 1,472 | 19,500 |
| 2011/07/22 | 1,496 | 1,509 | 1,466 | 1,495 | 18,500 |
| 2011/07/21 | 1,491 | 1,500 | 1,466 | 1,480 | 27,800 |
| 2011/07/20 | 1,501 | 1,519 | 1,486 | 1,500 | 55,500 |
| 2011/07/19 | 1,468 | 1,500 | 1,468 | 1,487 | 18,700 |
| 2011/07/15 | 1,454 | 1,469 | 1,454 | 1,467 | 16,000 |
| 2011/07/14 | 1,464 | 1,471 | 1,456 | 1,461 | 12,400 |
| 2011/07/13 | 1,439 | 1,477 | 1,439 | 1,472 | 13,900 |
| 2011/07/12 | 1,445 | 1,463 | 1,431 | 1,458 | 13,700 |
| 2011/07/11 | 1,467 | 1,467 | 1,453 | 1,465 | 13,500 |
| 2011/07/08 | 1,464 | 1,472 | 1,454 | 1,467 | 15,100 |
| 2011/07/07 | 1,457 | 1,460 | 1,440 | 1,445 | 11,200 |
| 2011/07/06 | 1,440 | 1,458 | 1,430 | 1,457 | 18,300 |
| 2011/07/05 | 1,440 | 1,450 | 1,437 | 1,444 | 14,100 |
| 2011/07/04 | 1,447 | 1,449 | 1,437 | 1,440 | 10,500 |
| 2011/07/01 | 1,444 | 1,450 | 1,428 | 1,432 | 15,400 |
| 2011/06/30 | 1,429 | 1,449 | 1,428 | 1,449 | 20,800 |
| 2011/06/29 | 1,452 | 1,454 | 1,435 | 1,453 | 11,900 |
| 2011/06/28 | 1,428 | 1,439 | 1,425 | 1,430 | 14,100 |
| 2011/06/27 | 1,467 | 1,468 | 1,429 | 1,429 | 23,600 |
| 2011/06/24 | 1,433 | 1,468 | 1,433 | 1,466 | 9,600 |
| 2011/06/23 | 1,450 | 1,462 | 1,438 | 1,442 | 19,400 |
| 2011/06/22 | 1,439 | 1,472 | 1,415 | 1,466 | 17,500 |
| 2011/06/21 | 1,424 | 1,446 | 1,421 | 1,440 | 26,000 |
| 2011/06/20 | 1,401 | 1,441 | 1,401 | 1,423 | 18,100 |
| 2011/06/17 | 1,426 | 1,432 | 1,393 | 1,402 | 37,000 |
| 2011/06/16 | 1,456 | 1,460 | 1,423 | 1,423 | 20,200 |
| 2011/06/15 | 1,489 | 1,489 | 1,461 | 1,471 | 16,100 |
| 2011/06/14 | 1,466 | 1,490 | 1,457 | 1,484 | 19,800 |
| 2011/06/13 | 1,442 | 1,464 | 1,442 | 1,455 | 8,500 |
| 2011/06/10 | 1,471 | 1,471 | 1,450 | 1,452 | 38,100 |
| 2011/06/09 | 1,425 | 1,448 | 1,425 | 1,445 | 18,100 |
| 2011/06/08 | 1,421 | 1,451 | 1,421 | 1,440 | 21,900 |
| 2011/06/07 | 1,434 | 1,440 | 1,422 | 1,437 | 35,400 |
| 2011/06/06 | 1,442 | 1,451 | 1,415 | 1,433 | 45,200 |
| 2011/06/03 | 1,472 | 1,474 | 1,432 | 1,441 | 40,200 |
| 2011/06/02 | 1,485 | 1,498 | 1,460 | 1,472 | 49,400 |
| 2011/06/01 | 1,503 | 1,506 | 1,481 | 1,506 | 19,200 |
| 2011/05/31 | 1,490 | 1,507 | 1,485 | 1,505 | 44,600 |
| 2011/05/30 | 1,500 | 1,502 | 1,482 | 1,501 | 43,200 |
| 2011/05/27 | 1,500 | 1,504 | 1,493 | 1,500 | 71,000 |
| 2011/05/26 | 1,500 | 1,510 | 1,499 | 1,501 | 62,100 |
| 2011/05/25 | 1,501 | 1,505 | 1,497 | 1,501 | 82,800 |
| 2011/05/24 | 1,500 | 1,510 | 1,498 | 1,503 | 80,000 |
| 2011/05/23 | 1,467 | 1,503 | 1,467 | 1,501 | 103,100 |
| 2011/05/20 | 1,475 | 1,506 | 1,462 | 1,465 | 124,800 |
| 2011/05/19 | 1,450 | 1,485 | 1,450 | 1,475 | 105,600 |
| 2011/05/18 | 1,448 | 1,455 | 1,443 | 1,448 | 100,900 |
| 2011/05/17 | 1,460 | 1,462 | 1,436 | 1,441 | 83,000 |
| 2011/05/16 | 1,448 | 1,464 | 1,440 | 1,460 | 83,800 |
| 2011/05/13 | 1,449 | 1,461 | 1,429 | 1,446 | 97,100 |
| 2011/05/12 | 1,453 | 1,465 | 1,435 | 1,439 | 79,600 |
| 2011/05/11 | 1,438 | 1,458 | 1,438 | 1,458 | 62,500 |
| 2011/05/10 | 1,423 | 1,445 | 1,423 | 1,430 | 66,200 |
| 2011/05/09 | 1,430 | 1,435 | 1,414 | 1,423 | 56,500 |
| 2011/05/06 | 1,438 | 1,460 | 1,391 | 1,430 | 90,700 |
| 2011/05/02 | 1,425 | 1,487 | 1,423 | 1,441 | 99,200 |
| 2011/04/28 | 1,337 | 1,440 | 1,306 | 1,440 | 79,000 |
| 2011/04/27 | 1,318 | 1,326 | 1,304 | 1,307 | 26,700 |
| 2011/04/26 | 1,312 | 1,320 | 1,290 | 1,318 | 44,500 |
| 2011/04/25 | 1,297 | 1,299 | 1,275 | 1,290 | 17,700 |
| 2011/04/22 | 1,287 | 1,287 | 1,278 | 1,282 | 11,800 |
| 2011/04/21 | 1,285 | 1,293 | 1,275 | 1,287 | 10,000 |
| 2011/04/20 | 1,282 | 1,292 | 1,272 | 1,272 | 21,700 |
| 2011/04/19 | 1,261 | 1,282 | 1,259 | 1,273 | 11,400 |
| 2011/04/18 | 1,263 | 1,280 | 1,263 | 1,268 | 13,400 |
| 2011/04/15 | 1,286 | 1,288 | 1,264 | 1,267 | 45,200 |
| 2011/04/14 | 1,221 | 1,285 | 1,221 | 1,285 | 43,100 |
| 2011/04/13 | 1,209 | 1,246 | 1,209 | 1,235 | 18,800 |
| 2011/04/12 | 1,233 | 1,254 | 1,200 | 1,208 | 28,800 |
| 2011/04/11 | 1,270 | 1,270 | 1,250 | 1,255 | 10,900 |
| 2011/04/08 | 1,190 | 1,291 | 1,190 | 1,256 | 44,800 |
| 2011/04/07 | 1,217 | 1,229 | 1,205 | 1,207 | 17,800 |
| 2011/04/06 | 1,240 | 1,240 | 1,204 | 1,217 | 26,300 |
| 2011/04/05 | 1,249 | 1,249 | 1,206 | 1,219 | 18,600 |
| 2011/04/04 | 1,290 | 1,290 | 1,245 | 1,249 | 28,100 |
| 2011/04/01 | 1,325 | 1,326 | 1,281 | 1,283 | 24,700 |
| 2011/03/31 | 1,309 | 1,325 | 1,289 | 1,324 | 33,000 |
| 2011/03/30 | 1,296 | 1,309 | 1,253 | 1,309 | 28,900 |
| 2011/03/29 | 1,280 | 1,290 | 1,240 | 1,289 | 30,500 |
| 2011/03/28 | 1,268 | 1,344 | 1,256 | 1,284 | 106,500 |
| 2011/03/25 | 1,249 | 1,250 | 1,219 | 1,238 | 33,300 |
| 2011/03/24 | 1,240 | 1,259 | 1,211 | 1,211 | 31,600 |
| 2011/03/23 | 1,222 | 1,273 | 1,203 | 1,219 | 33,800 |
| 2011/03/22 | 1,155 | 1,244 | 1,151 | 1,223 | 51,700 |
| 2011/03/18 | 1,085 | 1,141 | 1,085 | 1,117 | 41,500 |
| 2011/03/17 | 1,109 | 1,109 | 1,050 | 1,078 | 54,000 |
| 2011/03/16 | 1,150 | 1,150 | 1,081 | 1,109 | 67,100 |
| 2011/03/15 | 1,130 | 1,178 | 976 | 1,125 | 120,000 |
| 2011/03/14 | 1,020 | 1,229 | 990 | 1,100 | 43,700 |
| 2011/03/11 | 1,316 | 1,335 | 1,288 | 1,290 | 66,900 |
| 2011/03/10 | 1,308 | 1,335 | 1,308 | 1,314 | 26,000 |
| 2011/03/09 | 1,327 | 1,335 | 1,308 | 1,309 | 31,200 |
| 2011/03/08 | 1,321 | 1,332 | 1,315 | 1,315 | 11,300 |
| 2011/03/07 | 1,346 | 1,346 | 1,316 | 1,321 | 16,700 |
| 2011/03/04 | 1,350 | 1,350 | 1,336 | 1,336 | 22,300 |
| 2011/03/03 | 1,320 | 1,354 | 1,316 | 1,340 | 36,600 |
| 2011/03/02 | 1,345 | 1,345 | 1,325 | 1,325 | 26,100 |
| 2011/03/01 | 1,365 | 1,366 | 1,356 | 1,357 | 18,000 |
| 2011/02/28 | 1,380 | 1,380 | 1,349 | 1,366 | 44,400 |
| 2011/02/25 | 1,337 | 1,370 | 1,335 | 1,360 | 69,800 |
| 2011/02/24 | 1,341 | 1,363 | 1,336 | 1,346 | 38,700 |
| 2011/02/23 | 1,389 | 1,407 | 1,367 | 1,367 | 41,800 |
| 2011/02/22 | 1,393 | 1,413 | 1,389 | 1,403 | 36,700 |
| 2011/02/21 | 1,451 | 1,451 | 1,412 | 1,421 | 43,100 |
| 2011/02/18 | 1,439 | 1,457 | 1,428 | 1,444 | 127,400 |
| 2011/02/17 | 1,379 | 1,435 | 1,351 | 1,421 | 143,200 |
| 2011/02/16 | 1,382 | 1,388 | 1,370 | 1,373 | 22,900 |
| 2011/02/15 | 1,370 | 1,387 | 1,362 | 1,376 | 54,800 |
| 2011/02/14 | 1,359 | 1,375 | 1,359 | 1,369 | 21,000 |
| 2011/02/10 | 1,362 | 1,366 | 1,357 | 1,358 | 14,200 |
| 2011/02/09 | 1,363 | 1,366 | 1,352 | 1,359 | 10,200 |
| 2011/02/08 | 1,367 | 1,367 | 1,351 | 1,351 | 12,200 |
| 2011/02/07 | 1,360 | 1,370 | 1,355 | 1,357 | 9,500 |
| 2011/02/04 | 1,375 | 1,375 | 1,347 | 1,362 | 15,500 |
| 2011/02/03 | 1,352 | 1,360 | 1,346 | 1,359 | 14,700 |
| 2011/02/02 | 1,366 | 1,378 | 1,363 | 1,368 | 11,300 |
| 2011/02/01 | 1,356 | 1,367 | 1,342 | 1,366 | 19,000 |
| 2011/01/31 | 1,340 | 1,366 | 1,340 | 1,344 | 26,200 |
| 2011/01/28 | 1,370 | 1,370 | 1,350 | 1,350 | 31,500 |
| 2011/01/27 | 1,365 | 1,381 | 1,365 | 1,376 | 16,700 |
| 2011/01/26 | 1,383 | 1,383 | 1,361 | 1,364 | 17,100 |
| 2011/01/25 | 1,366 | 1,387 | 1,357 | 1,382 | 19,600 |
| 2011/01/24 | 1,360 | 1,366 | 1,333 | 1,364 | 20,300 |
| 2011/01/21 | 1,396 | 1,396 | 1,360 | 1,360 | 40,200 |
| 2011/01/20 | 1,377 | 1,394 | 1,367 | 1,389 | 43,700 |
| 2011/01/19 | 1,373 | 1,381 | 1,370 | 1,377 | 31,900 |
| 2011/01/18 | 1,339 | 1,353 | 1,338 | 1,347 | 13,900 |
| 2011/01/17 | 1,368 | 1,372 | 1,344 | 1,344 | 62,700 |
| 2011/01/14 | 1,392 | 1,392 | 1,371 | 1,373 | 48,800 |
| 2011/01/13 | 1,391 | 1,400 | 1,384 | 1,392 | 24,800 |
| 2011/01/12 | 1,394 | 1,398 | 1,387 | 1,389 | 31,400 |
| 2011/01/11 | 1,385 | 1,397 | 1,380 | 1,384 | 24,200 |
| 2011/01/07 | 1,384 | 1,395 | 1,384 | 1,385 | 21,000 |
| 2011/01/06 | 1,381 | 1,400 | 1,371 | 1,383 | 46,200 |
| 2011/01/05 | 1,367 | 1,395 | 1,367 | 1,381 | 46,100 |
| 2011/01/04 | 1,368 | 1,386 | 1,368 | 1,376 | 29,800 |