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 |
|---|---|---|---|---|---|
| 2014/12/30 | 3,605 | 3,630 | 3,580 | 3,605 | 20,000 |
| 2014/12/29 | 3,660 | 3,710 | 3,615 | 3,630 | 27,700 |
| 2014/12/26 | 3,710 | 3,730 | 3,645 | 3,655 | 24,000 |
| 2014/12/25 | 3,715 | 3,725 | 3,680 | 3,715 | 20,200 |
| 2014/12/24 | 3,700 | 3,700 | 3,640 | 3,685 | 23,300 |
| 2014/12/22 | 3,650 | 3,650 | 3,570 | 3,605 | 30,200 |
| 2014/12/19 | 3,590 | 3,600 | 3,525 | 3,580 | 21,500 |
| 2014/12/18 | 3,505 | 3,575 | 3,490 | 3,520 | 32,700 |
| 2014/12/17 | 3,420 | 3,505 | 3,420 | 3,445 | 53,200 |
| 2014/12/16 | 3,500 | 3,535 | 3,410 | 3,480 | 55,600 |
| 2014/12/15 | 3,535 | 3,610 | 3,535 | 3,570 | 18,100 |
| 2014/12/12 | 3,600 | 3,670 | 3,600 | 3,600 | 52,900 |
| 2014/12/11 | 3,665 | 3,685 | 3,635 | 3,670 | 16,900 |
| 2014/12/10 | 3,700 | 3,740 | 3,670 | 3,675 | 19,500 |
| 2014/12/09 | 3,745 | 3,775 | 3,740 | 3,740 | 21,300 |
| 2014/12/08 | 3,875 | 3,880 | 3,715 | 3,765 | 62,500 |
| 2014/12/05 | 3,820 | 3,875 | 3,795 | 3,875 | 22,600 |
| 2014/12/04 | 3,755 | 3,855 | 3,755 | 3,845 | 30,400 |
| 2014/12/03 | 3,880 | 3,880 | 3,760 | 3,775 | 36,800 |
| 2014/12/02 | 3,860 | 3,895 | 3,860 | 3,885 | 27,100 |
| 2014/12/01 | 3,905 | 3,905 | 3,845 | 3,880 | 26,100 |
| 2014/11/28 | 3,910 | 3,940 | 3,835 | 3,875 | 36,900 |
| 2014/11/27 | 3,880 | 3,915 | 3,865 | 3,880 | 33,200 |
| 2014/11/26 | 3,830 | 3,875 | 3,820 | 3,860 | 27,400 |
| 2014/11/25 | 3,850 | 3,850 | 3,785 | 3,805 | 28,200 |
| 2014/11/21 | 3,705 | 3,810 | 3,690 | 3,785 | 45,300 |
| 2014/11/20 | 3,730 | 3,730 | 3,640 | 3,700 | 38,200 |
| 2014/11/19 | 3,695 | 3,735 | 3,655 | 3,705 | 14,600 |
| 2014/11/18 | 3,590 | 3,680 | 3,590 | 3,680 | 23,800 |
| 2014/11/17 | 3,725 | 3,735 | 3,580 | 3,590 | 49,000 |
| 2014/11/14 | 3,730 | 3,750 | 3,715 | 3,750 | 52,600 |
| 2014/11/13 | 3,645 | 3,725 | 3,625 | 3,715 | 27,500 |
| 2014/11/12 | 3,680 | 3,730 | 3,635 | 3,650 | 47,900 |
| 2014/11/11 | 3,580 | 3,670 | 3,565 | 3,660 | 23,500 |
| 2014/11/10 | 3,600 | 3,615 | 3,555 | 3,580 | 18,100 |
| 2014/11/07 | 3,595 | 3,625 | 3,570 | 3,610 | 27,200 |
| 2014/11/06 | 3,590 | 3,620 | 3,540 | 3,560 | 46,300 |
| 2014/11/05 | 3,565 | 3,595 | 3,560 | 3,580 | 43,000 |
| 2014/11/04 | 3,605 | 3,650 | 3,510 | 3,595 | 67,000 |
| 2014/10/31 | 3,425 | 3,570 | 3,425 | 3,560 | 60,900 |
| 2014/10/30 | 3,410 | 3,440 | 3,360 | 3,405 | 40,500 |
| 2014/10/29 | 3,385 | 3,440 | 3,365 | 3,380 | 50,200 |
| 2014/10/28 | 3,335 | 3,380 | 3,320 | 3,360 | 35,800 |
| 2014/10/27 | 3,350 | 3,365 | 3,340 | 3,345 | 24,400 |
| 2014/10/24 | 3,375 | 3,415 | 3,230 | 3,310 | 113,900 |
| 2014/10/23 | 3,440 | 3,515 | 3,390 | 3,445 | 59,100 |
| 2014/10/22 | 3,405 | 3,480 | 3,395 | 3,455 | 48,200 |
| 2014/10/21 | 3,525 | 3,525 | 3,315 | 3,370 | 49,500 |
| 2014/10/20 | 3,245 | 3,320 | 3,245 | 3,315 | 27,400 |
| 2014/10/17 | 3,140 | 3,175 | 3,090 | 3,105 | 44,300 |
| 2014/10/16 | 3,205 | 3,235 | 3,120 | 3,130 | 52,400 |
| 2014/10/15 | 3,270 | 3,330 | 3,235 | 3,270 | 25,300 |
| 2014/10/14 | 3,225 | 3,300 | 3,215 | 3,235 | 63,200 |
| 2014/10/10 | 3,340 | 3,375 | 3,305 | 3,330 | 53,500 |
| 2014/10/09 | 3,485 | 3,515 | 3,365 | 3,370 | 31,800 |
| 2014/10/08 | 3,550 | 3,585 | 3,500 | 3,505 | 40,000 |
| 2014/10/07 | 3,650 | 3,705 | 3,605 | 3,620 | 42,600 |
| 2014/10/06 | 3,515 | 3,620 | 3,510 | 3,610 | 28,700 |
| 2014/10/03 | 3,465 | 3,510 | 3,405 | 3,460 | 23,000 |
| 2014/10/02 | 3,525 | 3,535 | 3,475 | 3,515 | 20,600 |
| 2014/10/01 | 3,530 | 3,575 | 3,470 | 3,540 | 29,300 |
| 2014/09/30 | 3,540 | 3,550 | 3,505 | 3,530 | 30,300 |
| 2014/09/29 | 3,565 | 3,580 | 3,545 | 3,555 | 26,500 |
| 2014/09/26 | 3,490 | 3,575 | 3,460 | 3,565 | 37,600 |
| 2014/09/25 | 3,395 | 3,500 | 3,380 | 3,500 | 32,400 |
| 2014/09/24 | 3,355 | 3,395 | 3,320 | 3,385 | 13,500 |
| 2014/09/22 | 3,445 | 3,445 | 3,355 | 3,365 | 21,500 |
| 2014/09/19 | 3,465 | 3,500 | 3,410 | 3,430 | 59,300 |
| 2014/09/18 | 3,375 | 3,480 | 3,375 | 3,435 | 67,600 |
| 2014/09/17 | 3,355 | 3,420 | 3,325 | 3,325 | 24,600 |
| 2014/09/16 | 3,360 | 3,365 | 3,330 | 3,345 | 18,300 |
| 2014/09/12 | 3,320 | 3,340 | 3,295 | 3,335 | 44,600 |
| 2014/09/11 | 3,280 | 3,300 | 3,195 | 3,295 | 31,200 |
| 2014/09/10 | 3,220 | 3,260 | 3,195 | 3,255 | 19,700 |
| 2014/09/09 | 3,300 | 3,320 | 3,245 | 3,250 | 15,200 |
| 2014/09/08 | 3,320 | 3,335 | 3,280 | 3,300 | 12,300 |
| 2014/09/05 | 3,320 | 3,320 | 3,255 | 3,270 | 21,400 |
| 2014/09/04 | 3,340 | 3,340 | 3,295 | 3,310 | 10,100 |
| 2014/09/03 | 3,400 | 3,400 | 3,325 | 3,340 | 16,800 |
| 2014/09/02 | 3,330 | 3,350 | 3,315 | 3,335 | 17,900 |
| 2014/09/01 | 3,305 | 3,335 | 3,295 | 3,320 | 15,200 |
| 2014/08/29 | 3,310 | 3,325 | 3,295 | 3,295 | 33,700 |
| 2014/08/28 | 3,300 | 3,320 | 3,300 | 3,310 | 18,800 |
| 2014/08/27 | 3,310 | 3,320 | 3,295 | 3,305 | 30,300 |
| 2014/08/26 | 3,300 | 3,315 | 3,280 | 3,305 | 36,800 |
| 2014/08/25 | 3,370 | 3,370 | 3,300 | 3,310 | 34,300 |
| 2014/08/22 | 3,385 | 3,390 | 3,335 | 3,350 | 24,500 |
| 2014/08/21 | 3,385 | 3,400 | 3,350 | 3,375 | 40,300 |
| 2014/08/20 | 3,420 | 3,435 | 3,385 | 3,400 | 23,800 |
| 2014/08/19 | 3,450 | 3,455 | 3,390 | 3,425 | 23,700 |
| 2014/08/18 | 3,400 | 3,450 | 3,395 | 3,435 | 42,800 |
| 2014/08/15 | 3,420 | 3,445 | 3,390 | 3,395 | 51,500 |
| 2014/08/14 | 3,480 | 3,485 | 3,395 | 3,460 | 33,500 |
| 2014/08/13 | 3,400 | 3,500 | 3,390 | 3,480 | 50,000 |
| 2014/08/12 | 3,410 | 3,530 | 3,380 | 3,400 | 81,700 |
| 2014/08/11 | 3,310 | 3,395 | 3,310 | 3,370 | 60,100 |
| 2014/08/08 | 3,300 | 3,315 | 3,285 | 3,295 | 52,300 |
| 2014/08/07 | 3,300 | 3,330 | 3,295 | 3,315 | 30,500 |
| 2014/08/06 | 3,305 | 3,320 | 3,295 | 3,300 | 33,000 |
| 2014/08/05 | 3,300 | 3,325 | 3,295 | 3,295 | 39,200 |
| 2014/08/04 | 3,300 | 3,345 | 3,300 | 3,300 | 43,100 |
| 2014/08/01 | 3,295 | 3,345 | 3,285 | 3,320 | 81,000 |
| 2014/07/31 | 3,205 | 3,320 | 3,205 | 3,295 | 119,900 |
| 2014/07/30 | 3,155 | 3,185 | 3,095 | 3,180 | 96,100 |
| 2014/07/29 | 3,070 | 3,170 | 3,070 | 3,155 | 100,200 |
| 2014/07/28 | 2,986 | 3,060 | 2,959 | 3,050 | 93,600 |
| 2014/07/25 | 3,000 | 3,005 | 2,935 | 2,988 | 144,700 |
| 2014/07/24 | 2,795 | 3,020 | 2,789 | 3,010 | 149,200 |
| 2014/07/23 | 2,833 | 2,835 | 2,787 | 2,792 | 33,200 |
| 2014/07/22 | 2,832 | 2,834 | 2,795 | 2,825 | 46,400 |
| 2014/07/18 | 2,727 | 2,796 | 2,727 | 2,782 | 37,100 |
| 2014/07/17 | 2,745 | 2,761 | 2,722 | 2,746 | 41,900 |
| 2014/07/16 | 2,719 | 2,777 | 2,719 | 2,754 | 63,200 |
| 2014/07/15 | 2,769 | 2,775 | 2,719 | 2,748 | 88,400 |
| 2014/07/14 | 2,755 | 2,785 | 2,730 | 2,755 | 101,200 |
| 2014/07/11 | 2,773 | 2,821 | 2,748 | 2,755 | 56,800 |
| 2014/07/10 | 2,808 | 2,830 | 2,783 | 2,787 | 66,000 |
| 2014/07/09 | 2,819 | 2,849 | 2,805 | 2,811 | 91,700 |
| 2014/07/08 | 2,860 | 2,889 | 2,845 | 2,858 | 53,100 |
| 2014/07/07 | 2,925 | 2,925 | 2,851 | 2,871 | 77,300 |
| 2014/07/04 | 2,967 | 2,967 | 2,915 | 2,925 | 27,200 |
| 2014/07/03 | 2,999 | 3,010 | 2,931 | 2,945 | 36,800 |
| 2014/07/02 | 2,940 | 3,020 | 2,940 | 2,999 | 86,500 |
| 2014/07/01 | 2,909 | 2,946 | 2,881 | 2,940 | 26,800 |
| 2014/06/30 | 2,879 | 2,933 | 2,828 | 2,926 | 67,300 |
| 2014/06/27 | 2,930 | 2,939 | 2,868 | 2,897 | 56,200 |
| 2014/06/26 | 2,910 | 2,966 | 2,910 | 2,915 | 59,400 |
| 2014/06/25 | 2,939 | 2,950 | 2,910 | 2,911 | 32,100 |
| 2014/06/24 | 2,951 | 2,963 | 2,910 | 2,939 | 63,000 |
| 2014/06/23 | 2,930 | 2,955 | 2,925 | 2,948 | 61,500 |
| 2014/06/20 | 2,980 | 2,980 | 2,903 | 2,903 | 87,300 |
| 2014/06/19 | 2,975 | 2,995 | 2,930 | 2,972 | 66,200 |
| 2014/06/18 | 2,996 | 3,010 | 2,970 | 2,971 | 40,400 |
| 2014/06/17 | 2,990 | 3,015 | 2,976 | 2,984 | 51,300 |
| 2014/06/16 | 3,010 | 3,010 | 2,946 | 2,961 | 29,000 |
| 2014/06/13 | 2,965 | 3,015 | 2,962 | 3,005 | 58,000 |
| 2014/06/12 | 3,005 | 3,005 | 2,910 | 2,949 | 28,600 |
| 2014/06/11 | 2,955 | 3,030 | 2,951 | 2,971 | 36,200 |
| 2014/06/10 | 2,948 | 2,962 | 2,935 | 2,955 | 33,300 |
| 2014/06/09 | 2,925 | 2,949 | 2,920 | 2,939 | 39,500 |
| 2014/06/06 | 2,982 | 2,982 | 2,917 | 2,930 | 46,500 |
| 2014/06/05 | 3,040 | 3,040 | 2,841 | 2,947 | 76,300 |
| 2014/06/04 | 2,988 | 3,050 | 2,988 | 3,035 | 26,900 |
| 2014/06/03 | 3,000 | 3,000 | 2,972 | 2,990 | 19,400 |
| 2014/06/02 | 2,978 | 3,020 | 2,961 | 2,994 | 17,900 |
| 2014/05/30 | 2,900 | 2,962 | 2,895 | 2,952 | 33,000 |
| 2014/05/29 | 2,900 | 2,922 | 2,889 | 2,918 | 22,000 |
| 2014/05/28 | 2,960 | 2,960 | 2,910 | 2,914 | 14,100 |
| 2014/05/27 | 2,967 | 2,967 | 2,907 | 2,936 | 20,200 |
| 2014/05/26 | 2,906 | 2,973 | 2,906 | 2,967 | 24,100 |
| 2014/05/23 | 2,900 | 2,923 | 2,895 | 2,922 | 18,500 |
| 2014/05/22 | 2,880 | 2,936 | 2,858 | 2,895 | 30,200 |
| 2014/05/21 | 2,836 | 2,869 | 2,823 | 2,867 | 9,900 |
| 2014/05/20 | 2,848 | 2,865 | 2,832 | 2,836 | 38,700 |
| 2014/05/19 | 2,819 | 2,835 | 2,786 | 2,828 | 42,100 |
| 2014/05/16 | 2,870 | 2,884 | 2,748 | 2,779 | 75,600 |
| 2014/05/15 | 2,905 | 2,910 | 2,870 | 2,884 | 22,400 |
| 2014/05/14 | 2,966 | 2,966 | 2,922 | 2,959 | 10,000 |
| 2014/05/13 | 2,925 | 2,966 | 2,907 | 2,942 | 10,900 |
| 2014/05/12 | 2,935 | 2,967 | 2,912 | 2,914 | 12,500 |
| 2014/05/09 | 2,894 | 2,980 | 2,894 | 2,935 | 23,900 |
| 2014/05/08 | 2,888 | 2,988 | 2,872 | 2,898 | 39,300 |
| 2014/05/07 | 2,991 | 2,991 | 2,872 | 2,901 | 37,700 |
| 2014/05/02 | 3,045 | 3,055 | 3,000 | 3,010 | 10,600 |
| 2014/05/01 | 3,030 | 3,080 | 3,005 | 3,045 | 41,400 |
| 2014/04/30 | 3,110 | 3,130 | 3,020 | 3,035 | 75,800 |
| 2014/04/28 | 3,085 | 3,145 | 3,020 | 3,135 | 64,600 |
| 2014/04/25 | 2,920 | 3,035 | 2,862 | 3,020 | 79,400 |
| 2014/04/24 | 2,805 | 2,950 | 2,796 | 2,920 | 76,200 |
| 2014/04/23 | 2,785 | 2,813 | 2,779 | 2,806 | 21,000 |
| 2014/04/22 | 2,833 | 2,839 | 2,774 | 2,783 | 24,700 |
| 2014/04/21 | 2,851 | 2,877 | 2,832 | 2,847 | 20,700 |
| 2014/04/18 | 2,840 | 2,853 | 2,817 | 2,851 | 16,100 |
| 2014/04/17 | 2,792 | 2,828 | 2,775 | 2,815 | 24,500 |
| 2014/04/16 | 2,743 | 2,800 | 2,743 | 2,792 | 22,100 |
| 2014/04/15 | 2,758 | 2,799 | 2,724 | 2,743 | 46,400 |
| 2014/04/14 | 2,689 | 2,763 | 2,689 | 2,728 | 25,800 |
| 2014/04/11 | 2,679 | 2,735 | 2,650 | 2,689 | 24,600 |
| 2014/04/10 | 2,759 | 2,759 | 2,684 | 2,692 | 34,900 |
| 2014/04/09 | 2,800 | 2,816 | 2,705 | 2,709 | 56,800 |
| 2014/04/08 | 2,919 | 2,944 | 2,808 | 2,813 | 55,000 |
| 2014/04/07 | 2,940 | 2,959 | 2,912 | 2,919 | 36,900 |
| 2014/04/04 | 3,005 | 3,045 | 2,991 | 3,010 | 16,900 |
| 2014/04/03 | 3,035 | 3,070 | 2,998 | 3,005 | 41,100 |
| 2014/04/02 | 3,130 | 3,150 | 3,020 | 3,020 | 61,900 |
| 2014/04/01 | 2,977 | 3,130 | 2,911 | 3,125 | 148,000 |
| 2014/03/31 | 2,880 | 2,963 | 2,850 | 2,959 | 54,600 |
| 2014/03/28 | 2,844 | 2,860 | 2,820 | 2,855 | 34,500 |
| 2014/03/27 | 2,830 | 2,855 | 2,790 | 2,845 | 72,700 |
| 2014/03/26 | 2,918 | 2,992 | 2,916 | 2,930 | 83,000 |
| 2014/03/25 | 2,900 | 3,035 | 2,884 | 2,919 | 153,000 |
| 2014/03/24 | 2,620 | 2,869 | 2,620 | 2,835 | 83,700 |
| 2014/03/20 | 2,652 | 2,719 | 2,634 | 2,634 | 86,100 |
| 2014/03/19 | 2,677 | 2,730 | 2,646 | 2,652 | 60,400 |
| 2014/03/18 | 2,750 | 2,780 | 2,658 | 2,690 | 50,800 |
| 2014/03/17 | 2,820 | 2,847 | 2,690 | 2,712 | 52,200 |
| 2014/03/14 | 2,869 | 2,869 | 2,765 | 2,791 | 101,500 |
| 2014/03/13 | 2,814 | 2,874 | 2,811 | 2,827 | 39,100 |
| 2014/03/12 | 2,817 | 2,850 | 2,810 | 2,819 | 52,100 |
| 2014/03/11 | 2,849 | 2,880 | 2,821 | 2,875 | 103,800 |
| 2014/03/10 | 2,750 | 2,815 | 2,740 | 2,811 | 114,500 |
| 2014/03/07 | 2,610 | 2,700 | 2,610 | 2,700 | 106,100 |
| 2014/03/06 | 2,556 | 2,593 | 2,553 | 2,590 | 28,300 |
| 2014/03/05 | 2,572 | 2,598 | 2,543 | 2,545 | 42,000 |
| 2014/03/04 | 2,468 | 2,576 | 2,467 | 2,574 | 67,500 |
| 2014/03/03 | 2,450 | 2,473 | 2,426 | 2,455 | 26,200 |
| 2014/02/28 | 2,480 | 2,484 | 2,425 | 2,452 | 33,100 |
| 2014/02/27 | 2,459 | 2,485 | 2,423 | 2,473 | 28,500 |
| 2014/02/26 | 2,481 | 2,520 | 2,448 | 2,458 | 72,600 |
| 2014/02/25 | 2,455 | 2,489 | 2,455 | 2,480 | 26,500 |
| 2014/02/24 | 2,400 | 2,467 | 2,399 | 2,423 | 27,300 |
| 2014/02/21 | 2,372 | 2,409 | 2,362 | 2,392 | 56,900 |
| 2014/02/20 | 2,328 | 2,440 | 2,328 | 2,369 | 60,200 |
| 2014/02/19 | 2,315 | 2,337 | 2,294 | 2,315 | 19,100 |
| 2014/02/18 | 2,286 | 2,349 | 2,281 | 2,328 | 32,900 |
| 2014/02/17 | 2,308 | 2,330 | 2,252 | 2,312 | 48,600 |
| 2014/02/14 | 2,337 | 2,345 | 2,287 | 2,308 | 29,600 |
| 2014/02/13 | 2,342 | 2,352 | 2,302 | 2,316 | 15,600 |
| 2014/02/12 | 2,306 | 2,343 | 2,306 | 2,320 | 16,800 |
| 2014/02/10 | 2,349 | 2,351 | 2,286 | 2,300 | 13,700 |
| 2014/02/07 | 2,280 | 2,301 | 2,250 | 2,273 | 18,500 |
| 2014/02/06 | 2,231 | 2,277 | 2,231 | 2,244 | 23,900 |
| 2014/02/05 | 2,215 | 2,257 | 2,209 | 2,244 | 41,700 |
| 2014/02/04 | 2,296 | 2,296 | 2,158 | 2,183 | 60,600 |
| 2014/02/03 | 2,389 | 2,399 | 2,338 | 2,348 | 14,900 |
| 2014/01/31 | 2,455 | 2,474 | 2,358 | 2,381 | 36,000 |
| 2014/01/30 | 2,451 | 2,500 | 2,399 | 2,432 | 29,100 |
| 2014/01/29 | 2,456 | 2,529 | 2,456 | 2,486 | 14,900 |
| 2014/01/28 | 2,416 | 2,498 | 2,416 | 2,456 | 44,600 |
| 2014/01/27 | 2,429 | 2,439 | 2,397 | 2,412 | 39,300 |
| 2014/01/24 | 2,490 | 2,493 | 2,403 | 2,465 | 52,600 |
| 2014/01/23 | 2,533 | 2,559 | 2,513 | 2,516 | 28,200 |
| 2014/01/22 | 2,559 | 2,600 | 2,519 | 2,532 | 46,000 |
| 2014/01/21 | 2,520 | 2,610 | 2,520 | 2,580 | 89,000 |
| 2014/01/20 | 2,519 | 2,520 | 2,480 | 2,511 | 18,200 |
| 2014/01/17 | 2,518 | 2,528 | 2,482 | 2,509 | 35,000 |
| 2014/01/16 | 2,472 | 2,520 | 2,472 | 2,518 | 60,400 |
| 2014/01/15 | 2,429 | 2,456 | 2,400 | 2,450 | 28,100 |
| 2014/01/14 | 2,470 | 2,470 | 2,378 | 2,400 | 56,400 |
| 2014/01/10 | 2,423 | 2,486 | 2,418 | 2,474 | 92,500 |
| 2014/01/09 | 2,410 | 2,420 | 2,369 | 2,398 | 40,300 |
| 2014/01/08 | 2,384 | 2,444 | 2,363 | 2,443 | 50,100 |
| 2014/01/07 | 2,382 | 2,426 | 2,352 | 2,364 | 37,500 |
| 2014/01/06 | 2,338 | 2,384 | 2,336 | 2,382 | 25,400 |