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 |
|---|---|---|---|---|---|
| 2021/12/30 | 1,208 | 1,216 | 1,206 | 1,211 | 40,300 |
| 2021/12/29 | 1,212 | 1,221 | 1,206 | 1,216 | 78,600 |
| 2021/12/28 | 1,221 | 1,235 | 1,213 | 1,232 | 99,900 |
| 2021/12/27 | 1,216 | 1,217 | 1,206 | 1,206 | 48,400 |
| 2021/12/24 | 1,226 | 1,227 | 1,213 | 1,216 | 41,500 |
| 2021/12/23 | 1,228 | 1,228 | 1,214 | 1,224 | 53,000 |
| 2021/12/22 | 1,233 | 1,235 | 1,218 | 1,218 | 68,900 |
| 2021/12/21 | 1,228 | 1,246 | 1,217 | 1,228 | 84,400 |
| 2021/12/20 | 1,243 | 1,243 | 1,204 | 1,208 | 112,900 |
| 2021/12/17 | 1,259 | 1,267 | 1,243 | 1,255 | 99,000 |
| 2021/12/16 | 1,260 | 1,265 | 1,252 | 1,259 | 70,400 |
| 2021/12/15 | 1,244 | 1,260 | 1,239 | 1,248 | 68,300 |
| 2021/12/14 | 1,239 | 1,254 | 1,238 | 1,247 | 95,200 |
| 2021/12/13 | 1,244 | 1,246 | 1,233 | 1,235 | 57,800 |
| 2021/12/10 | 1,250 | 1,255 | 1,232 | 1,240 | 80,500 |
| 2021/12/09 | 1,255 | 1,269 | 1,247 | 1,254 | 72,200 |
| 2021/12/08 | 1,267 | 1,273 | 1,255 | 1,255 | 72,800 |
| 2021/12/07 | 1,230 | 1,266 | 1,222 | 1,265 | 105,200 |
| 2021/12/06 | 1,222 | 1,235 | 1,217 | 1,222 | 82,500 |
| 2021/12/03 | 1,205 | 1,222 | 1,204 | 1,222 | 107,700 |
| 2021/12/02 | 1,188 | 1,222 | 1,188 | 1,202 | 106,000 |
| 2021/12/01 | 1,205 | 1,206 | 1,170 | 1,193 | 110,600 |
| 2021/11/30 | 1,205 | 1,223 | 1,197 | 1,213 | 273,000 |
| 2021/11/29 | 1,198 | 1,202 | 1,173 | 1,183 | 184,100 |
| 2021/11/26 | 1,220 | 1,233 | 1,206 | 1,216 | 239,000 |
| 2021/11/25 | 1,192 | 1,202 | 1,189 | 1,202 | 78,900 |
| 2021/11/24 | 1,219 | 1,219 | 1,191 | 1,193 | 70,400 |
| 2021/11/22 | 1,180 | 1,211 | 1,179 | 1,208 | 163,500 |
| 2021/11/19 | 1,201 | 1,211 | 1,172 | 1,184 | 238,600 |
| 2021/11/18 | 1,217 | 1,228 | 1,207 | 1,217 | 64,700 |
| 2021/11/17 | 1,260 | 1,260 | 1,216 | 1,216 | 77,700 |
| 2021/11/16 | 1,280 | 1,285 | 1,257 | 1,260 | 56,400 |
| 2021/11/15 | 1,299 | 1,304 | 1,279 | 1,280 | 47,800 |
| 2021/11/12 | 1,268 | 1,301 | 1,268 | 1,299 | 56,600 |
| 2021/11/11 | 1,276 | 1,276 | 1,262 | 1,265 | 29,600 |
| 2021/11/10 | 1,273 | 1,277 | 1,262 | 1,272 | 29,400 |
| 2021/11/09 | 1,285 | 1,289 | 1,269 | 1,273 | 61,300 |
| 2021/11/08 | 1,325 | 1,325 | 1,285 | 1,285 | 52,800 |
| 2021/11/05 | 1,330 | 1,343 | 1,300 | 1,313 | 68,400 |
| 2021/11/04 | 1,359 | 1,359 | 1,324 | 1,330 | 158,300 |
| 2021/11/02 | 1,372 | 1,379 | 1,347 | 1,350 | 43,900 |
| 2021/11/01 | 1,382 | 1,384 | 1,369 | 1,384 | 42,900 |
| 2021/10/29 | 1,365 | 1,380 | 1,349 | 1,364 | 72,500 |
| 2021/10/28 | 1,370 | 1,385 | 1,357 | 1,367 | 65,900 |
| 2021/10/27 | 1,372 | 1,385 | 1,372 | 1,375 | 26,600 |
| 2021/10/26 | 1,373 | 1,396 | 1,370 | 1,377 | 33,100 |
| 2021/10/25 | 1,372 | 1,389 | 1,369 | 1,373 | 33,800 |
| 2021/10/22 | 1,383 | 1,400 | 1,381 | 1,382 | 33,000 |
| 2021/10/21 | 1,391 | 1,401 | 1,385 | 1,394 | 39,300 |
| 2021/10/20 | 1,409 | 1,411 | 1,390 | 1,391 | 28,500 |
| 2021/10/19 | 1,393 | 1,407 | 1,387 | 1,397 | 26,800 |
| 2021/10/18 | 1,411 | 1,411 | 1,383 | 1,394 | 29,500 |
| 2021/10/15 | 1,360 | 1,397 | 1,360 | 1,392 | 51,900 |
| 2021/10/14 | 1,355 | 1,362 | 1,346 | 1,356 | 48,400 |
| 2021/10/13 | 1,365 | 1,373 | 1,353 | 1,362 | 50,700 |
| 2021/10/12 | 1,400 | 1,400 | 1,364 | 1,365 | 57,800 |
| 2021/10/11 | 1,398 | 1,414 | 1,397 | 1,407 | 24,800 |
| 2021/10/08 | 1,382 | 1,407 | 1,382 | 1,394 | 52,200 |
| 2021/10/07 | 1,391 | 1,395 | 1,359 | 1,359 | 49,400 |
| 2021/10/06 | 1,390 | 1,413 | 1,380 | 1,391 | 45,900 |
| 2021/10/05 | 1,413 | 1,416 | 1,371 | 1,375 | 64,800 |
| 2021/10/04 | 1,428 | 1,441 | 1,421 | 1,432 | 50,700 |
| 2021/10/01 | 1,426 | 1,426 | 1,401 | 1,404 | 68,800 |
| 2021/09/30 | 1,441 | 1,470 | 1,436 | 1,442 | 54,100 |
| 2021/09/29 | 1,460 | 1,460 | 1,427 | 1,447 | 78,900 |
| 2021/09/28 | 1,481 | 1,485 | 1,454 | 1,479 | 50,100 |
| 2021/09/27 | 1,535 | 1,535 | 1,492 | 1,496 | 47,100 |
| 2021/09/24 | 1,513 | 1,542 | 1,502 | 1,533 | 68,700 |
| 2021/09/22 | 1,504 | 1,505 | 1,473 | 1,473 | 40,700 |
| 2021/09/21 | 1,528 | 1,528 | 1,502 | 1,508 | 41,600 |
| 2021/09/17 | 1,557 | 1,562 | 1,527 | 1,561 | 63,200 |
| 2021/09/16 | 1,538 | 1,556 | 1,516 | 1,556 | 43,500 |
| 2021/09/15 | 1,559 | 1,564 | 1,520 | 1,538 | 81,000 |
| 2021/09/14 | 1,539 | 1,560 | 1,522 | 1,560 | 56,300 |
| 2021/09/13 | 1,483 | 1,535 | 1,483 | 1,535 | 43,500 |
| 2021/09/10 | 1,462 | 1,511 | 1,462 | 1,511 | 68,100 |
| 2021/09/09 | 1,490 | 1,498 | 1,468 | 1,478 | 38,000 |
| 2021/09/08 | 1,472 | 1,510 | 1,470 | 1,510 | 64,600 |
| 2021/09/07 | 1,475 | 1,478 | 1,468 | 1,477 | 51,500 |
| 2021/09/06 | 1,461 | 1,476 | 1,461 | 1,475 | 33,700 |
| 2021/09/03 | 1,463 | 1,474 | 1,463 | 1,473 | 45,600 |
| 2021/09/02 | 1,455 | 1,464 | 1,446 | 1,464 | 19,200 |
| 2021/09/01 | 1,458 | 1,470 | 1,447 | 1,459 | 20,400 |
| 2021/08/31 | 1,457 | 1,479 | 1,455 | 1,457 | 42,400 |
| 2021/08/30 | 1,450 | 1,473 | 1,446 | 1,472 | 33,900 |
| 2021/08/27 | 1,444 | 1,444 | 1,428 | 1,441 | 20,500 |
| 2021/08/26 | 1,452 | 1,457 | 1,438 | 1,447 | 29,600 |
| 2021/08/25 | 1,463 | 1,468 | 1,439 | 1,446 | 16,100 |
| 2021/08/24 | 1,455 | 1,469 | 1,449 | 1,463 | 25,400 |
| 2021/08/23 | 1,427 | 1,468 | 1,427 | 1,455 | 35,700 |
| 2021/08/20 | 1,437 | 1,447 | 1,411 | 1,411 | 28,800 |
| 2021/08/19 | 1,467 | 1,469 | 1,437 | 1,437 | 26,000 |
| 2021/08/18 | 1,434 | 1,473 | 1,434 | 1,471 | 35,800 |
| 2021/08/17 | 1,418 | 1,440 | 1,418 | 1,430 | 19,300 |
| 2021/08/16 | 1,439 | 1,439 | 1,405 | 1,409 | 41,600 |
| 2021/08/13 | 1,440 | 1,458 | 1,433 | 1,458 | 14,500 |
| 2021/08/12 | 1,450 | 1,450 | 1,425 | 1,433 | 12,900 |
| 2021/08/11 | 1,430 | 1,446 | 1,424 | 1,444 | 22,500 |
| 2021/08/10 | 1,417 | 1,432 | 1,413 | 1,419 | 22,400 |
| 2021/08/06 | 1,407 | 1,419 | 1,407 | 1,417 | 11,100 |
| 2021/08/05 | 1,408 | 1,408 | 1,391 | 1,401 | 29,600 |
| 2021/08/04 | 1,448 | 1,451 | 1,409 | 1,415 | 31,900 |
| 2021/08/03 | 1,456 | 1,473 | 1,444 | 1,448 | 33,100 |
| 2021/08/02 | 1,420 | 1,471 | 1,420 | 1,464 | 52,600 |
| 2021/07/30 | 1,455 | 1,485 | 1,399 | 1,407 | 50,500 |
| 2021/07/29 | 1,425 | 1,445 | 1,424 | 1,425 | 24,800 |
| 2021/07/28 | 1,447 | 1,455 | 1,421 | 1,423 | 12,400 |
| 2021/07/27 | 1,445 | 1,464 | 1,434 | 1,462 | 31,600 |
| 2021/07/26 | 1,447 | 1,447 | 1,427 | 1,434 | 28,700 |
| 2021/07/21 | 1,424 | 1,444 | 1,417 | 1,417 | 34,100 |
| 2021/07/20 | 1,392 | 1,425 | 1,392 | 1,408 | 51,700 |
| 2021/07/19 | 1,392 | 1,400 | 1,384 | 1,392 | 50,500 |
| 2021/07/16 | 1,406 | 1,423 | 1,398 | 1,401 | 54,100 |
| 2021/07/15 | 1,451 | 1,456 | 1,422 | 1,426 | 41,500 |
| 2021/07/14 | 1,477 | 1,488 | 1,470 | 1,471 | 21,200 |
| 2021/07/13 | 1,470 | 1,493 | 1,458 | 1,490 | 44,900 |
| 2021/07/12 | 1,444 | 1,476 | 1,438 | 1,461 | 58,100 |
| 2021/07/09 | 1,396 | 1,406 | 1,368 | 1,384 | 67,900 |
| 2021/07/08 | 1,454 | 1,458 | 1,425 | 1,425 | 38,300 |
| 2021/07/07 | 1,437 | 1,467 | 1,437 | 1,454 | 17,800 |
| 2021/07/06 | 1,464 | 1,470 | 1,455 | 1,467 | 12,800 |
| 2021/07/05 | 1,445 | 1,467 | 1,440 | 1,462 | 27,900 |
| 2021/07/02 | 1,442 | 1,463 | 1,442 | 1,454 | 51,900 |
| 2021/07/01 | 1,438 | 1,454 | 1,430 | 1,435 | 33,000 |
| 2021/06/30 | 1,426 | 1,451 | 1,426 | 1,438 | 33,200 |
| 2021/06/29 | 1,441 | 1,442 | 1,413 | 1,417 | 40,800 |
| 2021/06/28 | 1,454 | 1,477 | 1,454 | 1,469 | 45,100 |
| 2021/06/25 | 1,457 | 1,463 | 1,451 | 1,454 | 42,400 |
| 2021/06/24 | 1,451 | 1,460 | 1,443 | 1,456 | 28,000 |
| 2021/06/23 | 1,449 | 1,474 | 1,448 | 1,459 | 37,600 |
| 2021/06/22 | 1,440 | 1,450 | 1,434 | 1,448 | 66,400 |
| 2021/06/21 | 1,416 | 1,425 | 1,407 | 1,414 | 57,900 |
| 2021/06/18 | 1,446 | 1,452 | 1,429 | 1,437 | 69,300 |
| 2021/06/17 | 1,423 | 1,446 | 1,423 | 1,441 | 41,200 |
| 2021/06/16 | 1,421 | 1,432 | 1,417 | 1,429 | 48,600 |
| 2021/06/15 | 1,432 | 1,437 | 1,419 | 1,424 | 55,300 |
| 2021/06/14 | 1,427 | 1,439 | 1,423 | 1,437 | 36,300 |
| 2021/06/11 | 1,430 | 1,435 | 1,418 | 1,425 | 63,500 |
| 2021/06/10 | 1,423 | 1,440 | 1,416 | 1,433 | 51,100 |
| 2021/06/09 | 1,445 | 1,455 | 1,433 | 1,433 | 28,700 |
| 2021/06/08 | 1,440 | 1,452 | 1,440 | 1,443 | 33,500 |
| 2021/06/07 | 1,451 | 1,459 | 1,440 | 1,440 | 33,800 |
| 2021/06/04 | 1,450 | 1,453 | 1,438 | 1,447 | 39,700 |
| 2021/06/03 | 1,455 | 1,476 | 1,445 | 1,456 | 32,600 |
| 2021/06/02 | 1,443 | 1,460 | 1,430 | 1,455 | 47,400 |
| 2021/06/01 | 1,442 | 1,461 | 1,421 | 1,446 | 40,500 |
| 2021/05/31 | 1,500 | 1,500 | 1,437 | 1,437 | 66,700 |
| 2021/05/28 | 1,472 | 1,508 | 1,469 | 1,507 | 44,700 |
| 2021/05/27 | 1,473 | 1,486 | 1,441 | 1,456 | 67,400 |
| 2021/05/26 | 1,497 | 1,501 | 1,475 | 1,482 | 30,800 |
| 2021/05/25 | 1,514 | 1,514 | 1,495 | 1,509 | 19,400 |
| 2021/05/24 | 1,488 | 1,513 | 1,484 | 1,505 | 24,300 |
| 2021/05/21 | 1,484 | 1,515 | 1,481 | 1,495 | 36,600 |
| 2021/05/20 | 1,464 | 1,495 | 1,462 | 1,483 | 25,100 |
| 2021/05/19 | 1,462 | 1,485 | 1,455 | 1,472 | 33,400 |
| 2021/05/18 | 1,481 | 1,482 | 1,465 | 1,478 | 28,000 |
| 2021/05/17 | 1,483 | 1,486 | 1,465 | 1,473 | 29,000 |
| 2021/05/14 | 1,435 | 1,488 | 1,435 | 1,470 | 43,500 |
| 2021/05/13 | 1,417 | 1,445 | 1,411 | 1,413 | 32,800 |
| 2021/05/12 | 1,443 | 1,450 | 1,417 | 1,426 | 34,300 |
| 2021/05/11 | 1,490 | 1,494 | 1,445 | 1,449 | 45,800 |
| 2021/05/10 | 1,472 | 1,487 | 1,471 | 1,487 | 22,100 |
| 2021/05/07 | 1,468 | 1,482 | 1,463 | 1,472 | 29,200 |
| 2021/05/06 | 1,449 | 1,482 | 1,437 | 1,460 | 44,800 |
| 2021/04/30 | 1,463 | 1,480 | 1,447 | 1,449 | 63,100 |
| 2021/04/28 | 1,495 | 1,499 | 1,460 | 1,477 | 54,900 |
| 2021/04/27 | 1,512 | 1,517 | 1,491 | 1,495 | 58,200 |
| 2021/04/26 | 1,605 | 1,610 | 1,526 | 1,540 | 89,300 |
| 2021/04/23 | 1,550 | 1,587 | 1,541 | 1,565 | 67,300 |
| 2021/04/22 | 1,564 | 1,575 | 1,533 | 1,540 | 53,400 |
| 2021/04/21 | 1,581 | 1,581 | 1,537 | 1,564 | 53,400 |
| 2021/04/20 | 1,608 | 1,617 | 1,577 | 1,585 | 53,500 |
| 2021/04/19 | 1,642 | 1,652 | 1,619 | 1,641 | 42,800 |
| 2021/04/16 | 1,622 | 1,655 | 1,617 | 1,649 | 39,600 |
| 2021/04/15 | 1,630 | 1,637 | 1,604 | 1,625 | 53,300 |
| 2021/04/14 | 1,590 | 1,627 | 1,571 | 1,623 | 47,400 |
| 2021/04/13 | 1,578 | 1,599 | 1,576 | 1,590 | 37,200 |
| 2021/04/12 | 1,555 | 1,572 | 1,539 | 1,562 | 35,800 |
| 2021/04/09 | 1,545 | 1,567 | 1,533 | 1,556 | 38,900 |
| 2021/04/08 | 1,577 | 1,578 | 1,521 | 1,541 | 57,100 |
| 2021/04/07 | 1,556 | 1,603 | 1,546 | 1,603 | 47,500 |
| 2021/04/06 | 1,600 | 1,610 | 1,540 | 1,554 | 43,200 |
| 2021/04/05 | 1,585 | 1,603 | 1,569 | 1,600 | 38,600 |
| 2021/04/02 | 1,585 | 1,585 | 1,555 | 1,580 | 38,100 |
| 2021/04/01 | 1,587 | 1,609 | 1,573 | 1,575 | 43,600 |
| 2021/03/31 | 1,598 | 1,623 | 1,580 | 1,598 | 46,000 |
| 2021/03/30 | 1,646 | 1,646 | 1,604 | 1,635 | 69,900 |
| 2021/03/29 | 1,653 | 1,669 | 1,613 | 1,648 | 73,300 |
| 2021/03/26 | 1,667 | 1,667 | 1,624 | 1,639 | 50,800 |
| 2021/03/25 | 1,602 | 1,660 | 1,602 | 1,656 | 49,900 |
| 2021/03/24 | 1,616 | 1,619 | 1,575 | 1,595 | 37,500 |
| 2021/03/23 | 1,691 | 1,691 | 1,629 | 1,632 | 48,400 |
| 2021/03/22 | 1,660 | 1,721 | 1,635 | 1,703 | 104,900 |
| 2021/03/19 | 1,700 | 1,720 | 1,661 | 1,697 | 195,700 |
| 2021/03/18 | 1,648 | 1,687 | 1,630 | 1,679 | 84,600 |
| 2021/03/17 | 1,637 | 1,674 | 1,626 | 1,664 | 75,600 |
| 2021/03/16 | 1,550 | 1,651 | 1,536 | 1,651 | 97,900 |
| 2021/03/15 | 1,527 | 1,551 | 1,510 | 1,550 | 76,800 |
| 2021/03/12 | 1,520 | 1,530 | 1,476 | 1,525 | 82,200 |
| 2021/03/11 | 1,490 | 1,559 | 1,490 | 1,552 | 92,500 |
| 2021/03/10 | 1,530 | 1,530 | 1,483 | 1,501 | 47,100 |
| 2021/03/09 | 1,500 | 1,536 | 1,482 | 1,532 | 73,200 |
| 2021/03/08 | 1,516 | 1,516 | 1,469 | 1,485 | 43,600 |
| 2021/03/05 | 1,475 | 1,507 | 1,454 | 1,495 | 79,300 |
| 2021/03/04 | 1,452 | 1,477 | 1,437 | 1,468 | 48,500 |
| 2021/03/03 | 1,407 | 1,461 | 1,400 | 1,459 | 60,500 |
| 2021/03/02 | 1,443 | 1,443 | 1,385 | 1,403 | 44,600 |
| 2021/03/01 | 1,369 | 1,438 | 1,369 | 1,435 | 82,000 |
| 2021/02/26 | 1,405 | 1,415 | 1,347 | 1,347 | 81,600 |
| 2021/02/25 | 1,371 | 1,418 | 1,359 | 1,410 | 68,100 |
| 2021/02/24 | 1,390 | 1,393 | 1,354 | 1,359 | 68,200 |
| 2021/02/22 | 1,429 | 1,429 | 1,400 | 1,400 | 39,000 |
| 2021/02/19 | 1,417 | 1,441 | 1,409 | 1,420 | 38,100 |
| 2021/02/18 | 1,436 | 1,436 | 1,407 | 1,412 | 27,000 |
| 2021/02/17 | 1,445 | 1,449 | 1,433 | 1,436 | 24,600 |
| 2021/02/16 | 1,425 | 1,447 | 1,423 | 1,447 | 36,600 |
| 2021/02/15 | 1,429 | 1,431 | 1,408 | 1,422 | 49,300 |
| 2021/02/12 | 1,445 | 1,445 | 1,413 | 1,418 | 39,100 |
| 2021/02/10 | 1,419 | 1,450 | 1,401 | 1,443 | 40,100 |
| 2021/02/09 | 1,435 | 1,435 | 1,390 | 1,403 | 32,900 |
| 2021/02/08 | 1,404 | 1,431 | 1,400 | 1,429 | 52,600 |
| 2021/02/05 | 1,378 | 1,405 | 1,371 | 1,402 | 41,000 |
| 2021/02/04 | 1,350 | 1,371 | 1,339 | 1,370 | 26,500 |
| 2021/02/03 | 1,337 | 1,372 | 1,337 | 1,356 | 62,600 |
| 2021/02/02 | 1,332 | 1,349 | 1,320 | 1,337 | 46,100 |
| 2021/02/01 | 1,328 | 1,349 | 1,322 | 1,324 | 35,300 |
| 2021/01/29 | 1,365 | 1,377 | 1,327 | 1,328 | 55,200 |
| 2021/01/28 | 1,313 | 1,351 | 1,308 | 1,348 | 77,800 |
| 2021/01/27 | 1,330 | 1,330 | 1,314 | 1,330 | 23,000 |
| 2021/01/26 | 1,312 | 1,320 | 1,302 | 1,309 | 36,300 |
| 2021/01/25 | 1,315 | 1,334 | 1,300 | 1,306 | 30,500 |
| 2021/01/22 | 1,310 | 1,322 | 1,300 | 1,312 | 35,500 |
| 2021/01/21 | 1,315 | 1,334 | 1,311 | 1,324 | 60,700 |
| 2021/01/20 | 1,287 | 1,316 | 1,285 | 1,315 | 64,000 |
| 2021/01/19 | 1,308 | 1,308 | 1,290 | 1,292 | 48,800 |
| 2021/01/18 | 1,310 | 1,314 | 1,298 | 1,306 | 40,600 |
| 2021/01/15 | 1,335 | 1,335 | 1,310 | 1,314 | 79,200 |
| 2021/01/14 | 1,337 | 1,340 | 1,322 | 1,339 | 67,600 |
| 2021/01/13 | 1,338 | 1,343 | 1,325 | 1,343 | 63,400 |
| 2021/01/12 | 1,362 | 1,362 | 1,340 | 1,354 | 50,900 |
| 2021/01/08 | 1,377 | 1,391 | 1,349 | 1,376 | 54,300 |
| 2021/01/07 | 1,374 | 1,399 | 1,363 | 1,379 | 49,400 |
| 2021/01/06 | 1,325 | 1,356 | 1,321 | 1,351 | 34,500 |
| 2021/01/05 | 1,317 | 1,331 | 1,294 | 1,323 | 46,900 |
| 2021/01/04 | 1,376 | 1,376 | 1,322 | 1,337 | 56,000 |