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 |
|---|---|---|---|---|---|
| 2015/12/30 | 5,570 | 5,640 | 5,480 | 5,620 | 33,300 |
| 2015/12/29 | 5,350 | 5,580 | 5,270 | 5,560 | 41,500 |
| 2015/12/28 | 5,460 | 5,460 | 5,310 | 5,430 | 30,800 |
| 2015/12/25 | 5,420 | 5,580 | 5,420 | 5,470 | 28,900 |
| 2015/12/24 | 5,480 | 5,520 | 5,410 | 5,440 | 32,800 |
| 2015/12/22 | 5,350 | 5,470 | 5,350 | 5,450 | 20,800 |
| 2015/12/21 | 5,390 | 5,460 | 5,310 | 5,390 | 37,700 |
| 2015/12/18 | 5,500 | 5,680 | 5,420 | 5,420 | 85,100 |
| 2015/12/17 | 5,380 | 5,520 | 5,350 | 5,430 | 51,200 |
| 2015/12/16 | 5,290 | 5,370 | 5,240 | 5,280 | 35,400 |
| 2015/12/15 | 5,300 | 5,330 | 5,160 | 5,190 | 32,400 |
| 2015/12/14 | 5,150 | 5,320 | 5,130 | 5,310 | 46,500 |
| 2015/12/11 | 5,190 | 5,370 | 5,150 | 5,340 | 65,400 |
| 2015/12/10 | 5,330 | 5,360 | 5,260 | 5,280 | 47,700 |
| 2015/12/09 | 5,510 | 5,530 | 5,320 | 5,360 | 56,200 |
| 2015/12/08 | 5,600 | 5,660 | 5,500 | 5,530 | 39,700 |
| 2015/12/07 | 5,630 | 5,690 | 5,620 | 5,630 | 15,000 |
| 2015/12/04 | 5,650 | 5,670 | 5,600 | 5,620 | 29,900 |
| 2015/12/03 | 5,750 | 5,830 | 5,710 | 5,750 | 23,300 |
| 2015/12/02 | 5,720 | 5,800 | 5,690 | 5,770 | 41,000 |
| 2015/12/01 | 5,800 | 5,820 | 5,750 | 5,790 | 24,700 |
| 2015/11/30 | 5,800 | 5,810 | 5,760 | 5,810 | 26,600 |
| 2015/11/27 | 5,870 | 5,900 | 5,800 | 5,880 | 20,800 |
| 2015/11/26 | 5,920 | 6,050 | 5,900 | 5,920 | 47,300 |
| 2015/11/25 | 5,930 | 5,930 | 5,870 | 5,900 | 17,400 |
| 2015/11/24 | 5,900 | 5,980 | 5,860 | 5,920 | 33,500 |
| 2015/11/20 | 5,900 | 5,970 | 5,860 | 5,970 | 26,700 |
| 2015/11/19 | 6,000 | 6,020 | 5,870 | 5,870 | 56,600 |
| 2015/11/18 | 6,000 | 6,020 | 5,930 | 5,980 | 40,600 |
| 2015/11/17 | 5,930 | 5,970 | 5,900 | 5,960 | 54,800 |
| 2015/11/16 | 5,830 | 5,890 | 5,800 | 5,840 | 40,600 |
| 2015/11/13 | 5,760 | 5,940 | 5,740 | 5,930 | 66,100 |
| 2015/11/12 | 5,740 | 5,820 | 5,740 | 5,800 | 54,500 |
| 2015/11/11 | 5,600 | 5,770 | 5,600 | 5,730 | 46,400 |
| 2015/11/10 | 5,630 | 5,700 | 5,600 | 5,640 | 45,900 |
| 2015/11/09 | 5,670 | 5,740 | 5,610 | 5,650 | 64,200 |
| 2015/11/06 | 5,560 | 5,740 | 5,540 | 5,670 | 84,400 |
| 2015/11/05 | 5,430 | 5,610 | 5,410 | 5,540 | 87,500 |
| 2015/11/04 | 5,460 | 5,490 | 5,420 | 5,420 | 57,400 |
| 2015/11/02 | 5,390 | 5,400 | 5,310 | 5,380 | 59,800 |
| 2015/10/30 | 5,350 | 5,520 | 5,350 | 5,440 | 66,700 |
| 2015/10/29 | 5,410 | 5,420 | 5,270 | 5,340 | 79,700 |
| 2015/10/28 | 5,560 | 5,560 | 5,410 | 5,430 | 51,500 |
| 2015/10/27 | 5,570 | 5,580 | 5,480 | 5,520 | 70,200 |
| 2015/10/26 | 5,750 | 5,750 | 5,480 | 5,550 | 195,400 |
| 2015/10/23 | 5,670 | 5,780 | 5,490 | 5,750 | 154,900 |
| 2015/10/22 | 5,680 | 5,740 | 5,540 | 5,540 | 106,400 |
| 2015/10/21 | 5,480 | 5,590 | 5,440 | 5,580 | 48,700 |
| 2015/10/20 | 5,450 | 5,470 | 5,400 | 5,450 | 22,400 |
| 2015/10/19 | 5,380 | 5,500 | 5,380 | 5,450 | 19,800 |
| 2015/10/16 | 5,520 | 5,590 | 5,380 | 5,390 | 36,400 |
| 2015/10/15 | 5,360 | 5,500 | 5,320 | 5,490 | 23,500 |
| 2015/10/14 | 5,450 | 5,460 | 5,340 | 5,360 | 27,500 |
| 2015/10/13 | 5,490 | 5,560 | 5,450 | 5,500 | 32,900 |
| 2015/10/09 | 5,420 | 5,570 | 5,300 | 5,560 | 48,500 |
| 2015/10/08 | 5,500 | 5,520 | 5,340 | 5,400 | 61,000 |
| 2015/10/07 | 5,660 | 5,660 | 5,500 | 5,520 | 46,000 |
| 2015/10/06 | 5,650 | 5,740 | 5,650 | 5,690 | 39,600 |
| 2015/10/05 | 5,720 | 5,720 | 5,570 | 5,630 | 28,500 |
| 2015/10/02 | 5,630 | 5,780 | 5,620 | 5,660 | 30,200 |
| 2015/10/01 | 5,680 | 5,740 | 5,560 | 5,700 | 56,800 |
| 2015/09/30 | 5,560 | 5,660 | 5,560 | 5,640 | 52,300 |
| 2015/09/29 | 5,610 | 5,640 | 5,390 | 5,430 | 52,900 |
| 2015/09/28 | 5,620 | 5,700 | 5,530 | 5,700 | 55,500 |
| 2015/09/25 | 5,370 | 5,590 | 5,370 | 5,520 | 47,400 |
| 2015/09/24 | 5,360 | 5,530 | 5,360 | 5,390 | 49,000 |
| 2015/09/18 | 5,600 | 5,740 | 5,520 | 5,530 | 62,800 |
| 2015/09/17 | 5,620 | 5,620 | 5,530 | 5,600 | 35,600 |
| 2015/09/16 | 5,750 | 5,780 | 5,440 | 5,520 | 48,200 |
| 2015/09/15 | 5,830 | 5,830 | 5,650 | 5,700 | 66,400 |
| 2015/09/14 | 5,720 | 5,790 | 5,600 | 5,660 | 57,100 |
| 2015/09/11 | 5,480 | 5,690 | 5,450 | 5,660 | 116,900 |
| 2015/09/10 | 5,140 | 5,450 | 5,140 | 5,440 | 68,200 |
| 2015/09/09 | 5,180 | 5,310 | 5,020 | 5,300 | 60,100 |
| 2015/09/08 | 5,260 | 5,290 | 4,885 | 4,905 | 70,900 |
| 2015/09/07 | 5,260 | 5,360 | 5,180 | 5,260 | 77,100 |
| 2015/09/04 | 5,150 | 5,430 | 5,140 | 5,360 | 240,400 |
| 2015/09/03 | 5,100 | 5,190 | 5,050 | 5,080 | 60,200 |
| 2015/09/02 | 4,915 | 5,190 | 4,915 | 5,060 | 96,800 |
| 2015/09/01 | 5,300 | 5,310 | 5,060 | 5,080 | 66,100 |
| 2015/08/31 | 5,270 | 5,330 | 5,230 | 5,320 | 33,300 |
| 2015/08/28 | 5,320 | 5,360 | 5,210 | 5,310 | 63,400 |
| 2015/08/27 | 5,290 | 5,390 | 5,200 | 5,220 | 77,800 |
| 2015/08/26 | 5,000 | 5,240 | 4,935 | 5,190 | 104,000 |
| 2015/08/25 | 4,775 | 5,300 | 4,705 | 4,970 | 192,400 |
| 2015/08/24 | 5,040 | 5,160 | 4,815 | 4,835 | 91,600 |
| 2015/08/21 | 5,300 | 5,440 | 5,210 | 5,220 | 77,600 |
| 2015/08/20 | 5,730 | 5,760 | 5,500 | 5,520 | 78,100 |
| 2015/08/19 | 5,920 | 5,970 | 5,700 | 5,750 | 56,700 |
| 2015/08/18 | 6,000 | 6,010 | 5,910 | 5,980 | 39,700 |
| 2015/08/17 | 5,930 | 6,010 | 5,900 | 5,990 | 33,800 |
| 2015/08/14 | 5,900 | 5,960 | 5,870 | 5,940 | 27,400 |
| 2015/08/13 | 5,960 | 5,970 | 5,820 | 5,900 | 45,200 |
| 2015/08/12 | 6,060 | 6,140 | 5,930 | 5,970 | 69,300 |
| 2015/08/11 | 6,180 | 6,220 | 6,010 | 6,060 | 76,400 |
| 2015/08/10 | 6,020 | 6,190 | 5,980 | 6,180 | 57,600 |
| 2015/08/07 | 6,010 | 6,070 | 5,920 | 6,030 | 48,700 |
| 2015/08/06 | 6,140 | 6,190 | 6,030 | 6,060 | 43,100 |
| 2015/08/05 | 6,170 | 6,280 | 6,070 | 6,100 | 78,500 |
| 2015/08/04 | 6,140 | 6,240 | 6,110 | 6,140 | 63,100 |
| 2015/08/03 | 6,100 | 6,230 | 6,040 | 6,200 | 74,300 |
| 2015/07/31 | 6,080 | 6,200 | 5,950 | 6,120 | 81,100 |
| 2015/07/30 | 6,150 | 6,250 | 6,040 | 6,070 | 199,100 |
| 2015/07/29 | 6,100 | 6,180 | 5,990 | 6,180 | 67,100 |
| 2015/07/28 | 5,840 | 6,160 | 5,760 | 6,060 | 166,900 |
| 2015/07/27 | 5,970 | 6,120 | 5,830 | 6,040 | 112,200 |
| 2015/07/24 | 6,300 | 6,380 | 6,070 | 6,110 | 115,000 |
| 2015/07/23 | 6,170 | 6,260 | 6,080 | 6,240 | 106,000 |
| 2015/07/22 | 6,090 | 6,310 | 6,030 | 6,140 | 271,700 |
| 2015/07/21 | 5,860 | 5,890 | 5,840 | 5,870 | 40,600 |
| 2015/07/17 | 5,820 | 5,900 | 5,730 | 5,760 | 27,400 |
| 2015/07/16 | 5,680 | 5,820 | 5,660 | 5,810 | 56,700 |
| 2015/07/15 | 5,760 | 5,790 | 5,670 | 5,750 | 32,600 |
| 2015/07/14 | 5,870 | 5,900 | 5,720 | 5,760 | 53,600 |
| 2015/07/13 | 5,440 | 5,690 | 5,420 | 5,680 | 49,300 |
| 2015/07/10 | 5,520 | 5,570 | 5,360 | 5,370 | 59,400 |
| 2015/07/09 | 5,440 | 5,520 | 5,300 | 5,500 | 59,400 |
| 2015/07/08 | 5,710 | 5,720 | 5,500 | 5,510 | 77,400 |
| 2015/07/07 | 5,810 | 5,840 | 5,760 | 5,810 | 28,300 |
| 2015/07/06 | 5,770 | 5,840 | 5,660 | 5,710 | 49,400 |
| 2015/07/03 | 6,050 | 6,050 | 5,820 | 5,890 | 72,900 |
| 2015/07/02 | 6,110 | 6,130 | 5,980 | 6,070 | 66,700 |
| 2015/07/01 | 5,810 | 6,020 | 5,790 | 6,020 | 44,600 |
| 2015/06/30 | 5,670 | 5,820 | 5,640 | 5,790 | 51,600 |
| 2015/06/29 | 5,740 | 5,820 | 5,710 | 5,710 | 45,200 |
| 2015/06/26 | 5,960 | 5,990 | 5,890 | 5,910 | 29,700 |
| 2015/06/25 | 6,080 | 6,080 | 5,940 | 5,950 | 71,500 |
| 2015/06/24 | 6,170 | 6,180 | 6,070 | 6,160 | 57,400 |
| 2015/06/23 | 6,050 | 6,150 | 6,000 | 6,070 | 87,100 |
| 2015/06/22 | 6,100 | 6,200 | 6,060 | 6,150 | 60,000 |
| 2015/06/19 | 5,890 | 6,050 | 5,890 | 6,000 | 75,200 |
| 2015/06/18 | 5,840 | 5,880 | 5,770 | 5,800 | 41,600 |
| 2015/06/17 | 5,840 | 5,880 | 5,750 | 5,840 | 60,300 |
| 2015/06/16 | 5,910 | 5,960 | 5,840 | 5,850 | 79,800 |
| 2015/06/15 | 6,050 | 6,050 | 5,910 | 5,980 | 59,800 |
| 2015/06/12 | 5,950 | 6,070 | 5,910 | 6,070 | 137,900 |
| 2015/06/11 | 5,890 | 5,910 | 5,810 | 5,850 | 62,800 |
| 2015/06/10 | 5,740 | 5,860 | 5,670 | 5,810 | 94,900 |
| 2015/06/09 | 5,550 | 5,710 | 5,490 | 5,710 | 115,100 |
| 2015/06/08 | 5,570 | 5,570 | 5,470 | 5,530 | 33,200 |
| 2015/06/05 | 5,420 | 5,520 | 5,410 | 5,480 | 70,000 |
| 2015/06/04 | 5,440 | 5,460 | 5,410 | 5,430 | 34,500 |
| 2015/06/03 | 5,390 | 5,450 | 5,350 | 5,420 | 66,100 |
| 2015/06/02 | 5,360 | 5,420 | 5,300 | 5,390 | 74,500 |
| 2015/06/01 | 5,360 | 5,420 | 5,340 | 5,410 | 67,700 |
| 2015/05/29 | 5,460 | 5,460 | 5,360 | 5,430 | 82,400 |
| 2015/05/28 | 5,600 | 5,620 | 5,450 | 5,530 | 46,700 |
| 2015/05/27 | 5,500 | 5,570 | 5,460 | 5,520 | 85,900 |
| 2015/05/26 | 5,470 | 5,470 | 5,390 | 5,410 | 38,700 |
| 2015/05/25 | 5,460 | 5,480 | 5,420 | 5,470 | 37,000 |
| 2015/05/22 | 5,460 | 5,460 | 5,330 | 5,400 | 49,500 |
| 2015/05/21 | 5,330 | 5,470 | 5,300 | 5,410 | 77,100 |
| 2015/05/20 | 5,300 | 5,330 | 5,210 | 5,270 | 41,900 |
| 2015/05/19 | 5,230 | 5,320 | 5,220 | 5,260 | 56,700 |
| 2015/05/18 | 5,330 | 5,350 | 5,200 | 5,260 | 47,500 |
| 2015/05/15 | 5,140 | 5,300 | 5,120 | 5,290 | 76,700 |
| 2015/05/14 | 4,990 | 5,130 | 4,950 | 5,090 | 49,000 |
| 2015/05/13 | 5,070 | 5,130 | 5,030 | 5,060 | 58,200 |
| 2015/05/12 | 4,900 | 5,120 | 4,900 | 5,100 | 73,600 |
| 2015/05/11 | 4,890 | 4,985 | 4,890 | 4,925 | 40,100 |
| 2015/05/08 | 4,900 | 4,995 | 4,875 | 4,915 | 93,800 |
| 2015/05/07 | 4,790 | 4,925 | 4,730 | 4,900 | 130,400 |
| 2015/05/01 | 4,630 | 4,720 | 4,565 | 4,720 | 139,100 |
| 2015/04/30 | 4,710 | 4,755 | 4,535 | 4,560 | 91,700 |
| 2015/04/28 | 4,880 | 4,885 | 4,745 | 4,785 | 75,300 |
| 2015/04/27 | 4,685 | 4,890 | 4,665 | 4,820 | 106,400 |
| 2015/04/24 | 4,600 | 4,645 | 4,545 | 4,605 | 41,800 |
| 2015/04/23 | 4,635 | 4,635 | 4,530 | 4,530 | 34,200 |
| 2015/04/22 | 4,605 | 4,650 | 4,520 | 4,565 | 46,000 |
| 2015/04/21 | 4,520 | 4,650 | 4,520 | 4,565 | 29,900 |
| 2015/04/20 | 4,560 | 4,635 | 4,475 | 4,545 | 23,400 |
| 2015/04/17 | 4,650 | 4,690 | 4,580 | 4,610 | 40,200 |
| 2015/04/16 | 4,690 | 4,750 | 4,610 | 4,720 | 58,700 |
| 2015/04/15 | 4,770 | 4,795 | 4,630 | 4,660 | 45,700 |
| 2015/04/14 | 4,575 | 4,755 | 4,575 | 4,750 | 102,700 |
| 2015/04/13 | 4,450 | 4,590 | 4,415 | 4,530 | 80,200 |
| 2015/04/10 | 4,500 | 4,500 | 4,405 | 4,415 | 55,200 |
| 2015/04/09 | 4,415 | 4,495 | 4,415 | 4,485 | 73,300 |
| 2015/04/08 | 4,245 | 4,460 | 4,245 | 4,415 | 91,500 |
| 2015/04/07 | 4,295 | 4,340 | 4,225 | 4,255 | 43,500 |
| 2015/04/06 | 4,310 | 4,350 | 4,270 | 4,295 | 33,500 |
| 2015/04/03 | 4,380 | 4,440 | 4,300 | 4,355 | 29,200 |
| 2015/04/02 | 4,375 | 4,450 | 4,355 | 4,395 | 55,100 |
| 2015/04/01 | 4,445 | 4,450 | 4,305 | 4,305 | 46,400 |
| 2015/03/31 | 4,410 | 4,495 | 4,385 | 4,455 | 68,400 |
| 2015/03/30 | 4,330 | 4,400 | 4,315 | 4,375 | 38,900 |
| 2015/03/27 | 4,320 | 4,400 | 4,270 | 4,305 | 39,600 |
| 2015/03/26 | 4,430 | 4,430 | 4,270 | 4,320 | 41,500 |
| 2015/03/25 | 4,380 | 4,450 | 4,380 | 4,435 | 49,000 |
| 2015/03/24 | 4,435 | 4,465 | 4,380 | 4,435 | 32,200 |
| 2015/03/23 | 4,490 | 4,510 | 4,415 | 4,470 | 28,500 |
| 2015/03/20 | 4,470 | 4,510 | 4,445 | 4,485 | 33,400 |
| 2015/03/19 | 4,485 | 4,515 | 4,420 | 4,465 | 61,700 |
| 2015/03/18 | 4,575 | 4,585 | 4,480 | 4,515 | 55,000 |
| 2015/03/17 | 4,635 | 4,665 | 4,505 | 4,550 | 73,400 |
| 2015/03/16 | 4,685 | 4,695 | 4,565 | 4,625 | 64,400 |
| 2015/03/13 | 4,800 | 4,825 | 4,700 | 4,740 | 67,700 |
| 2015/03/12 | 4,630 | 4,830 | 4,630 | 4,780 | 59,800 |
| 2015/03/11 | 4,550 | 4,615 | 4,520 | 4,590 | 29,100 |
| 2015/03/10 | 4,670 | 4,670 | 4,555 | 4,575 | 21,000 |
| 2015/03/09 | 4,555 | 4,650 | 4,515 | 4,600 | 31,100 |
| 2015/03/06 | 4,700 | 4,710 | 4,605 | 4,625 | 38,100 |
| 2015/03/05 | 4,565 | 4,670 | 4,540 | 4,630 | 38,100 |
| 2015/03/04 | 4,520 | 4,605 | 4,495 | 4,560 | 45,200 |
| 2015/03/03 | 4,540 | 4,655 | 4,540 | 4,565 | 61,400 |
| 2015/03/02 | 4,395 | 4,520 | 4,350 | 4,485 | 55,800 |
| 2015/02/27 | 4,300 | 4,370 | 4,265 | 4,365 | 54,100 |
| 2015/02/26 | 4,115 | 4,260 | 4,115 | 4,255 | 51,400 |
| 2015/02/25 | 4,180 | 4,190 | 4,115 | 4,130 | 22,600 |
| 2015/02/24 | 4,015 | 4,195 | 4,010 | 4,160 | 68,200 |
| 2015/02/23 | 4,015 | 4,020 | 3,970 | 4,000 | 22,100 |
| 2015/02/20 | 4,015 | 4,020 | 3,980 | 4,000 | 18,200 |
| 2015/02/19 | 3,960 | 4,015 | 3,960 | 3,985 | 53,200 |
| 2015/02/18 | 3,960 | 3,985 | 3,920 | 3,925 | 54,400 |
| 2015/02/17 | 3,905 | 3,985 | 3,825 | 3,915 | 98,800 |
| 2015/02/16 | 3,850 | 4,000 | 3,650 | 3,835 | 75,400 |
| 2015/02/13 | 3,735 | 3,800 | 3,735 | 3,800 | 55,300 |
| 2015/02/12 | 3,660 | 3,730 | 3,645 | 3,690 | 29,900 |
| 2015/02/10 | 3,690 | 3,705 | 3,570 | 3,600 | 38,700 |
| 2015/02/09 | 3,665 | 3,675 | 3,580 | 3,645 | 32,100 |
| 2015/02/06 | 3,650 | 3,760 | 3,595 | 3,615 | 76,600 |
| 2015/02/05 | 3,535 | 3,560 | 3,500 | 3,545 | 25,800 |
| 2015/02/04 | 3,415 | 3,600 | 3,415 | 3,535 | 28,300 |
| 2015/02/03 | 3,450 | 3,470 | 3,395 | 3,415 | 24,100 |
| 2015/02/02 | 3,480 | 3,485 | 3,435 | 3,445 | 14,400 |
| 2015/01/30 | 3,490 | 3,565 | 3,475 | 3,500 | 26,100 |
| 2015/01/29 | 3,520 | 3,530 | 3,470 | 3,505 | 10,300 |
| 2015/01/28 | 3,505 | 3,540 | 3,500 | 3,540 | 15,100 |
| 2015/01/27 | 3,455 | 3,545 | 3,440 | 3,545 | 18,800 |
| 2015/01/26 | 3,390 | 3,460 | 3,390 | 3,430 | 14,300 |
| 2015/01/23 | 3,400 | 3,465 | 3,380 | 3,435 | 22,600 |
| 2015/01/22 | 3,365 | 3,380 | 3,320 | 3,370 | 24,000 |
| 2015/01/21 | 3,360 | 3,415 | 3,345 | 3,395 | 21,300 |
| 2015/01/20 | 3,295 | 3,380 | 3,285 | 3,380 | 16,500 |
| 2015/01/19 | 3,330 | 3,345 | 3,290 | 3,295 | 14,500 |
| 2015/01/16 | 3,365 | 3,380 | 3,285 | 3,325 | 21,500 |
| 2015/01/15 | 3,355 | 3,415 | 3,355 | 3,415 | 17,100 |
| 2015/01/14 | 3,410 | 3,420 | 3,335 | 3,340 | 22,600 |
| 2015/01/13 | 3,425 | 3,435 | 3,365 | 3,425 | 18,800 |
| 2015/01/09 | 3,500 | 3,515 | 3,440 | 3,460 | 17,700 |
| 2015/01/08 | 3,455 | 3,500 | 3,430 | 3,500 | 20,800 |
| 2015/01/07 | 3,375 | 3,500 | 3,375 | 3,455 | 30,100 |
| 2015/01/06 | 3,540 | 3,540 | 3,400 | 3,430 | 57,100 |
| 2015/01/05 | 3,590 | 3,590 | 3,560 | 3,570 | 16,500 |