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 |
---|---|---|---|---|---|
2019/12/30 | 1,660 | 1,660 | 1,638 | 1,638 | 41,800 |
2019/12/27 | 1,661 | 1,664 | 1,654 | 1,660 | 47,800 |
2019/12/26 | 1,665 | 1,676 | 1,659 | 1,671 | 61,700 |
2019/12/25 | 1,667 | 1,675 | 1,657 | 1,660 | 32,300 |
2019/12/24 | 1,681 | 1,685 | 1,660 | 1,666 | 56,400 |
2019/12/23 | 1,699 | 1,705 | 1,682 | 1,686 | 64,000 |
2019/12/20 | 1,706 | 1,730 | 1,702 | 1,702 | 109,800 |
2019/12/19 | 1,700 | 1,715 | 1,694 | 1,704 | 96,500 |
2019/12/18 | 1,703 | 1,721 | 1,699 | 1,706 | 83,300 |
2019/12/17 | 1,724 | 1,725 | 1,717 | 1,722 | 68,600 |
2019/12/16 | 1,726 | 1,728 | 1,707 | 1,709 | 78,200 |
2019/12/13 | 1,736 | 1,746 | 1,725 | 1,729 | 109,600 |
2019/12/12 | 1,705 | 1,723 | 1,701 | 1,709 | 76,900 |
2019/12/11 | 1,717 | 1,718 | 1,694 | 1,705 | 89,200 |
2019/12/10 | 1,713 | 1,738 | 1,712 | 1,720 | 58,700 |
2019/12/09 | 1,723 | 1,731 | 1,707 | 1,720 | 87,400 |
2019/12/06 | 1,712 | 1,725 | 1,703 | 1,725 | 63,200 |
2019/12/05 | 1,729 | 1,735 | 1,713 | 1,724 | 56,600 |
2019/12/04 | 1,705 | 1,741 | 1,701 | 1,730 | 67,600 |
2019/12/03 | 1,714 | 1,725 | 1,707 | 1,712 | 73,400 |
2019/12/02 | 1,731 | 1,740 | 1,716 | 1,737 | 67,400 |
2019/11/29 | 1,739 | 1,743 | 1,724 | 1,724 | 54,700 |
2019/11/28 | 1,742 | 1,744 | 1,727 | 1,739 | 43,800 |
2019/11/27 | 1,733 | 1,748 | 1,729 | 1,742 | 59,900 |
2019/11/26 | 1,754 | 1,757 | 1,728 | 1,730 | 141,200 |
2019/11/25 | 1,746 | 1,758 | 1,738 | 1,751 | 40,700 |
2019/11/22 | 1,730 | 1,752 | 1,725 | 1,726 | 46,100 |
2019/11/21 | 1,730 | 1,751 | 1,714 | 1,735 | 47,000 |
2019/11/20 | 1,733 | 1,737 | 1,717 | 1,730 | 47,100 |
2019/11/19 | 1,754 | 1,754 | 1,737 | 1,741 | 34,600 |
2019/11/18 | 1,760 | 1,760 | 1,746 | 1,754 | 35,700 |
2019/11/15 | 1,745 | 1,770 | 1,745 | 1,769 | 57,000 |
2019/11/14 | 1,754 | 1,769 | 1,736 | 1,746 | 63,200 |
2019/11/13 | 1,769 | 1,769 | 1,745 | 1,746 | 61,900 |
2019/11/12 | 1,761 | 1,776 | 1,758 | 1,774 | 42,500 |
2019/11/11 | 1,770 | 1,793 | 1,756 | 1,761 | 42,800 |
2019/11/08 | 1,800 | 1,800 | 1,766 | 1,766 | 68,200 |
2019/11/07 | 1,775 | 1,784 | 1,766 | 1,779 | 51,900 |
2019/11/06 | 1,765 | 1,776 | 1,751 | 1,764 | 74,800 |
2019/11/05 | 1,746 | 1,755 | 1,709 | 1,754 | 82,900 |
2019/11/01 | 1,711 | 1,725 | 1,706 | 1,716 | 38,300 |
2019/10/31 | 1,742 | 1,746 | 1,716 | 1,719 | 66,600 |
2019/10/30 | 1,717 | 1,744 | 1,710 | 1,743 | 101,600 |
2019/10/29 | 1,747 | 1,761 | 1,719 | 1,722 | 82,200 |
2019/10/28 | 1,767 | 1,770 | 1,732 | 1,745 | 95,900 |
2019/10/25 | 1,777 | 1,797 | 1,760 | 1,769 | 61,100 |
2019/10/24 | 1,808 | 1,808 | 1,774 | 1,777 | 55,100 |
2019/10/23 | 1,794 | 1,802 | 1,757 | 1,797 | 71,800 |
2019/10/21 | 1,771 | 1,799 | 1,771 | 1,779 | 53,800 |
2019/10/18 | 1,789 | 1,809 | 1,757 | 1,762 | 108,200 |
2019/10/17 | 1,777 | 1,789 | 1,764 | 1,779 | 120,600 |
2019/10/16 | 1,778 | 1,791 | 1,757 | 1,771 | 156,600 |
2019/10/15 | 1,760 | 1,778 | 1,742 | 1,758 | 78,600 |
2019/10/11 | 1,740 | 1,745 | 1,726 | 1,734 | 51,400 |
2019/10/10 | 1,730 | 1,736 | 1,708 | 1,732 | 41,900 |
2019/10/09 | 1,714 | 1,735 | 1,702 | 1,730 | 43,200 |
2019/10/08 | 1,713 | 1,737 | 1,710 | 1,726 | 59,700 |
2019/10/07 | 1,688 | 1,704 | 1,687 | 1,700 | 42,000 |
2019/10/04 | 1,673 | 1,700 | 1,669 | 1,694 | 53,500 |
2019/10/03 | 1,681 | 1,694 | 1,674 | 1,689 | 57,600 |
2019/10/02 | 1,726 | 1,749 | 1,690 | 1,719 | 95,700 |
2019/10/01 | 1,713 | 1,752 | 1,713 | 1,728 | 46,200 |
2019/09/30 | 1,716 | 1,721 | 1,697 | 1,713 | 69,500 |
2019/09/27 | 1,730 | 1,732 | 1,701 | 1,723 | 81,500 |
2019/09/26 | 1,735 | 1,773 | 1,727 | 1,738 | 192,500 |
2019/09/25 | 1,710 | 1,737 | 1,705 | 1,722 | 54,900 |
2019/09/24 | 1,742 | 1,753 | 1,722 | 1,728 | 62,300 |
2019/09/20 | 1,763 | 1,763 | 1,728 | 1,728 | 90,200 |
2019/09/19 | 1,748 | 1,769 | 1,745 | 1,753 | 88,000 |
2019/09/18 | 1,752 | 1,762 | 1,723 | 1,733 | 78,200 |
2019/09/17 | 1,751 | 1,756 | 1,731 | 1,745 | 102,800 |
2019/09/13 | 1,710 | 1,757 | 1,709 | 1,750 | 143,700 |
2019/09/12 | 1,750 | 1,750 | 1,724 | 1,724 | 66,500 |
2019/09/11 | 1,716 | 1,742 | 1,713 | 1,742 | 84,100 |
2019/09/10 | 1,714 | 1,727 | 1,700 | 1,703 | 57,400 |
2019/09/09 | 1,681 | 1,710 | 1,680 | 1,706 | 65,600 |
2019/09/06 | 1,680 | 1,695 | 1,673 | 1,684 | 39,500 |
2019/09/05 | 1,638 | 1,699 | 1,634 | 1,675 | 63,800 |
2019/09/04 | 1,646 | 1,664 | 1,631 | 1,631 | 56,300 |
2019/09/03 | 1,637 | 1,665 | 1,637 | 1,648 | 46,800 |
2019/09/02 | 1,647 | 1,653 | 1,632 | 1,639 | 45,600 |
2019/08/30 | 1,665 | 1,670 | 1,649 | 1,652 | 66,600 |
2019/08/29 | 1,661 | 1,665 | 1,646 | 1,652 | 42,500 |
2019/08/28 | 1,653 | 1,666 | 1,644 | 1,652 | 56,200 |
2019/08/27 | 1,667 | 1,681 | 1,644 | 1,649 | 77,500 |
2019/08/26 | 1,611 | 1,686 | 1,605 | 1,655 | 124,400 |
2019/08/23 | 1,625 | 1,658 | 1,605 | 1,649 | 194,000 |
2019/08/22 | 1,559 | 1,570 | 1,542 | 1,544 | 22,200 |
2019/08/21 | 1,547 | 1,555 | 1,534 | 1,535 | 15,000 |
2019/08/20 | 1,549 | 1,575 | 1,547 | 1,575 | 24,400 |
2019/08/19 | 1,537 | 1,562 | 1,537 | 1,549 | 32,800 |
2019/08/16 | 1,512 | 1,539 | 1,512 | 1,535 | 21,800 |
2019/08/15 | 1,516 | 1,530 | 1,497 | 1,526 | 47,200 |
2019/08/14 | 1,580 | 1,586 | 1,550 | 1,556 | 30,900 |
2019/08/13 | 1,563 | 1,590 | 1,546 | 1,553 | 51,400 |
2019/08/09 | 1,604 | 1,611 | 1,596 | 1,603 | 27,400 |
2019/08/08 | 1,590 | 1,606 | 1,575 | 1,589 | 30,200 |
2019/08/07 | 1,557 | 1,593 | 1,550 | 1,583 | 45,800 |
2019/08/06 | 1,505 | 1,558 | 1,490 | 1,557 | 58,300 |
2019/08/05 | 1,613 | 1,614 | 1,544 | 1,569 | 51,800 |
2019/08/02 | 1,634 | 1,651 | 1,603 | 1,614 | 62,400 |
2019/08/01 | 1,693 | 1,706 | 1,671 | 1,674 | 43,800 |
2019/07/31 | 1,691 | 1,712 | 1,686 | 1,693 | 86,500 |
2019/07/30 | 1,700 | 1,705 | 1,677 | 1,699 | 39,600 |
2019/07/29 | 1,678 | 1,698 | 1,656 | 1,697 | 53,000 |
2019/07/26 | 1,691 | 1,709 | 1,685 | 1,687 | 64,600 |
2019/07/25 | 1,677 | 1,699 | 1,677 | 1,691 | 45,200 |
2019/07/24 | 1,675 | 1,687 | 1,665 | 1,672 | 44,000 |
2019/07/23 | 1,646 | 1,686 | 1,646 | 1,671 | 66,900 |
2019/07/22 | 1,633 | 1,633 | 1,609 | 1,628 | 71,800 |
2019/07/19 | 1,607 | 1,646 | 1,602 | 1,637 | 92,200 |
2019/07/18 | 1,670 | 1,670 | 1,601 | 1,607 | 79,300 |
2019/07/17 | 1,686 | 1,687 | 1,669 | 1,673 | 71,800 |
2019/07/16 | 1,710 | 1,713 | 1,688 | 1,703 | 48,700 |
2019/07/12 | 1,730 | 1,750 | 1,716 | 1,716 | 42,800 |
2019/07/11 | 1,720 | 1,730 | 1,705 | 1,730 | 41,800 |
2019/07/10 | 1,696 | 1,729 | 1,682 | 1,722 | 101,700 |
2019/07/09 | 1,738 | 1,738 | 1,701 | 1,704 | 89,400 |
2019/07/08 | 1,755 | 1,755 | 1,733 | 1,741 | 52,100 |
2019/07/05 | 1,760 | 1,760 | 1,730 | 1,744 | 53,700 |
2019/07/04 | 1,757 | 1,772 | 1,749 | 1,758 | 31,600 |
2019/07/03 | 1,767 | 1,778 | 1,758 | 1,758 | 56,600 |
2019/07/02 | 1,765 | 1,772 | 1,750 | 1,768 | 67,000 |
2019/07/01 | 1,767 | 1,772 | 1,752 | 1,770 | 79,500 |
2019/06/28 | 1,752 | 1,756 | 1,722 | 1,727 | 66,700 |
2019/06/27 | 1,737 | 1,751 | 1,722 | 1,750 | 39,400 |
2019/06/26 | 1,766 | 1,794 | 1,736 | 1,737 | 49,600 |
2019/06/25 | 1,752 | 1,806 | 1,752 | 1,793 | 62,600 |
2019/06/24 | 1,740 | 1,779 | 1,740 | 1,779 | 53,700 |
2019/06/21 | 1,802 | 1,802 | 1,747 | 1,748 | 71,700 |
2019/06/20 | 1,769 | 1,800 | 1,756 | 1,798 | 51,400 |
2019/06/19 | 1,758 | 1,770 | 1,745 | 1,769 | 51,900 |
2019/06/18 | 1,785 | 1,790 | 1,743 | 1,749 | 48,500 |
2019/06/17 | 1,820 | 1,820 | 1,786 | 1,789 | 48,200 |
2019/06/14 | 1,850 | 1,850 | 1,818 | 1,834 | 39,600 |
2019/06/13 | 1,851 | 1,851 | 1,816 | 1,844 | 58,500 |
2019/06/12 | 1,880 | 1,893 | 1,851 | 1,851 | 59,600 |
2019/06/11 | 1,886 | 1,892 | 1,856 | 1,890 | 54,900 |
2019/06/10 | 1,900 | 1,904 | 1,856 | 1,897 | 74,000 |
2019/06/07 | 1,882 | 1,882 | 1,852 | 1,875 | 35,200 |
2019/06/06 | 1,917 | 1,917 | 1,886 | 1,891 | 37,700 |
2019/06/05 | 1,907 | 1,921 | 1,879 | 1,916 | 50,400 |
2019/06/04 | 1,883 | 1,889 | 1,858 | 1,885 | 48,100 |
2019/06/03 | 1,888 | 1,913 | 1,870 | 1,883 | 33,300 |
2019/05/31 | 1,931 | 1,939 | 1,917 | 1,934 | 30,600 |
2019/05/30 | 1,963 | 1,963 | 1,921 | 1,943 | 32,400 |
2019/05/29 | 1,970 | 1,998 | 1,943 | 1,980 | 45,100 |
2019/05/28 | 1,993 | 1,998 | 1,976 | 1,981 | 42,600 |
2019/05/27 | 2,021 | 2,025 | 1,991 | 1,992 | 24,500 |
2019/05/24 | 2,011 | 2,024 | 1,996 | 2,019 | 28,800 |
2019/05/23 | 2,025 | 2,030 | 2,000 | 2,016 | 20,100 |
2019/05/22 | 2,041 | 2,042 | 2,008 | 2,019 | 26,900 |
2019/05/21 | 2,029 | 2,047 | 2,023 | 2,035 | 23,700 |
2019/05/20 | 2,022 | 2,056 | 2,015 | 2,046 | 34,400 |
2019/05/17 | 2,012 | 2,032 | 1,998 | 2,020 | 45,000 |
2019/05/16 | 2,017 | 2,017 | 1,976 | 1,984 | 40,300 |
2019/05/15 | 2,062 | 2,062 | 2,006 | 2,019 | 36,100 |
2019/05/14 | 1,980 | 2,012 | 1,970 | 2,012 | 46,600 |
2019/05/13 | 2,057 | 2,057 | 2,009 | 2,009 | 42,600 |
2019/05/10 | 2,072 | 2,102 | 2,051 | 2,061 | 48,400 |
2019/05/09 | 2,158 | 2,158 | 2,085 | 2,090 | 53,100 |
2019/05/08 | 2,220 | 2,262 | 2,143 | 2,151 | 52,900 |
2019/05/07 | 2,299 | 2,299 | 2,233 | 2,257 | 79,100 |
2019/04/26 | 2,265 | 2,299 | 2,230 | 2,283 | 152,200 |
2019/04/25 | 2,187 | 2,217 | 2,177 | 2,215 | 27,900 |
2019/04/24 | 2,223 | 2,225 | 2,187 | 2,190 | 46,800 |
2019/04/23 | 2,220 | 2,232 | 2,207 | 2,216 | 38,000 |
2019/04/22 | 2,199 | 2,220 | 2,188 | 2,209 | 17,700 |
2019/04/19 | 2,188 | 2,200 | 2,176 | 2,191 | 14,500 |
2019/04/18 | 2,216 | 2,216 | 2,160 | 2,169 | 28,200 |
2019/04/17 | 2,217 | 2,249 | 2,203 | 2,216 | 35,100 |
2019/04/16 | 2,215 | 2,227 | 2,207 | 2,216 | 30,100 |
2019/04/15 | 2,169 | 2,223 | 2,169 | 2,216 | 93,500 |
2019/04/12 | 2,119 | 2,140 | 2,115 | 2,137 | 45,600 |
2019/04/11 | 2,089 | 2,109 | 2,087 | 2,107 | 25,700 |
2019/04/10 | 2,098 | 2,112 | 2,085 | 2,099 | 28,700 |
2019/04/09 | 2,125 | 2,129 | 2,100 | 2,113 | 34,600 |
2019/04/08 | 2,125 | 2,135 | 2,107 | 2,123 | 25,600 |
2019/04/05 | 2,158 | 2,165 | 2,130 | 2,133 | 45,100 |
2019/04/04 | 2,170 | 2,185 | 2,163 | 2,165 | 27,100 |
2019/04/03 | 2,193 | 2,195 | 2,168 | 2,191 | 41,200 |
2019/04/02 | 2,232 | 2,238 | 2,205 | 2,216 | 45,000 |
2019/04/01 | 2,187 | 2,213 | 2,170 | 2,205 | 60,600 |
2019/03/29 | 2,152 | 2,152 | 2,133 | 2,145 | 28,800 |
2019/03/28 | 2,181 | 2,189 | 2,128 | 2,129 | 49,400 |
2019/03/27 | 2,203 | 2,215 | 2,185 | 2,200 | 69,800 |
2019/03/26 | 2,142 | 2,210 | 2,119 | 2,208 | 116,900 |
2019/03/25 | 2,176 | 2,176 | 2,093 | 2,109 | 92,500 |
2019/03/22 | 2,201 | 2,217 | 2,190 | 2,212 | 71,300 |
2019/03/20 | 2,201 | 2,215 | 2,195 | 2,206 | 64,800 |
2019/03/19 | 2,205 | 2,211 | 2,194 | 2,200 | 64,200 |
2019/03/18 | 2,233 | 2,240 | 2,219 | 2,225 | 98,800 |
2019/03/15 | 2,201 | 2,223 | 2,195 | 2,221 | 108,600 |
2019/03/14 | 2,220 | 2,223 | 2,189 | 2,197 | 49,600 |
2019/03/13 | 2,200 | 2,219 | 2,198 | 2,204 | 34,700 |
2019/03/12 | 2,222 | 2,238 | 2,200 | 2,204 | 62,000 |
2019/03/11 | 2,200 | 2,237 | 2,200 | 2,208 | 44,500 |
2019/03/08 | 2,217 | 2,221 | 2,196 | 2,199 | 78,200 |
2019/03/07 | 2,213 | 2,239 | 2,213 | 2,235 | 68,100 |
2019/03/06 | 2,209 | 2,218 | 2,198 | 2,214 | 41,400 |
2019/03/05 | 2,195 | 2,210 | 2,181 | 2,209 | 67,500 |
2019/03/04 | 2,240 | 2,240 | 2,200 | 2,204 | 38,500 |
2019/03/01 | 2,240 | 2,250 | 2,223 | 2,240 | 39,500 |
2019/02/28 | 2,235 | 2,251 | 2,213 | 2,247 | 71,800 |
2019/02/27 | 2,261 | 2,274 | 2,241 | 2,250 | 65,000 |
2019/02/26 | 2,243 | 2,264 | 2,238 | 2,260 | 60,400 |
2019/02/25 | 2,252 | 2,252 | 2,223 | 2,243 | 70,300 |
2019/02/22 | 2,260 | 2,260 | 2,231 | 2,231 | 56,200 |
2019/02/21 | 2,278 | 2,285 | 2,268 | 2,275 | 47,000 |
2019/02/20 | 2,305 | 2,305 | 2,277 | 2,291 | 54,600 |
2019/02/19 | 2,313 | 2,317 | 2,281 | 2,307 | 76,300 |
2019/02/18 | 2,373 | 2,387 | 2,273 | 2,298 | 129,400 |
2019/02/15 | 2,370 | 2,377 | 2,336 | 2,373 | 51,100 |
2019/02/14 | 2,347 | 2,378 | 2,347 | 2,369 | 61,800 |
2019/02/13 | 2,348 | 2,360 | 2,319 | 2,347 | 53,600 |
2019/02/12 | 2,277 | 2,323 | 2,277 | 2,323 | 86,000 |
2019/02/08 | 2,278 | 2,300 | 2,263 | 2,275 | 58,600 |
2019/02/07 | 2,293 | 2,307 | 2,282 | 2,300 | 42,800 |
2019/02/06 | 2,303 | 2,324 | 2,299 | 2,305 | 44,700 |
2019/02/05 | 2,288 | 2,304 | 2,275 | 2,301 | 64,100 |
2019/02/04 | 2,214 | 2,266 | 2,214 | 2,265 | 56,100 |
2019/02/01 | 2,231 | 2,255 | 2,205 | 2,205 | 33,700 |
2019/01/31 | 2,251 | 2,260 | 2,219 | 2,231 | 63,700 |
2019/01/30 | 2,280 | 2,285 | 2,226 | 2,228 | 80,700 |
2019/01/29 | 2,236 | 2,273 | 2,236 | 2,269 | 50,500 |
2019/01/28 | 2,232 | 2,250 | 2,220 | 2,240 | 64,000 |
2019/01/25 | 2,243 | 2,266 | 2,238 | 2,238 | 50,600 |
2019/01/24 | 2,258 | 2,267 | 2,244 | 2,254 | 39,700 |
2019/01/23 | 2,245 | 2,272 | 2,224 | 2,265 | 50,700 |
2019/01/22 | 2,270 | 2,299 | 2,266 | 2,282 | 69,300 |
2019/01/21 | 2,245 | 2,282 | 2,245 | 2,272 | 55,800 |
2019/01/18 | 2,230 | 2,255 | 2,225 | 2,239 | 51,700 |
2019/01/17 | 2,191 | 2,219 | 2,190 | 2,215 | 48,300 |
2019/01/16 | 2,185 | 2,204 | 2,168 | 2,190 | 39,200 |
2019/01/15 | 2,166 | 2,208 | 2,158 | 2,191 | 66,200 |
2019/01/11 | 2,220 | 2,220 | 2,190 | 2,198 | 58,300 |
2019/01/10 | 2,196 | 2,218 | 2,180 | 2,207 | 53,100 |
2019/01/09 | 2,201 | 2,217 | 2,186 | 2,209 | 61,100 |
2019/01/08 | 2,206 | 2,233 | 2,198 | 2,204 | 64,300 |
2019/01/07 | 2,194 | 2,242 | 2,191 | 2,200 | 86,400 |
2019/01/04 | 2,127 | 2,182 | 2,086 | 2,144 | 109,700 |