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 |
|---|---|---|---|---|---|
| 2022/12/30 | 1,445 | 1,454 | 1,432 | 1,432 | 31,300 |
| 2022/12/29 | 1,421 | 1,443 | 1,415 | 1,440 | 32,300 |
| 2022/12/28 | 1,426 | 1,446 | 1,420 | 1,446 | 58,000 |
| 2022/12/27 | 1,422 | 1,439 | 1,422 | 1,426 | 26,100 |
| 2022/12/26 | 1,415 | 1,418 | 1,405 | 1,416 | 23,900 |
| 2022/12/23 | 1,380 | 1,408 | 1,380 | 1,408 | 33,100 |
| 2022/12/22 | 1,382 | 1,385 | 1,365 | 1,382 | 30,200 |
| 2022/12/21 | 1,382 | 1,385 | 1,356 | 1,367 | 92,100 |
| 2022/12/20 | 1,400 | 1,416 | 1,373 | 1,382 | 56,700 |
| 2022/12/19 | 1,400 | 1,408 | 1,394 | 1,399 | 22,100 |
| 2022/12/16 | 1,402 | 1,430 | 1,392 | 1,407 | 96,900 |
| 2022/12/15 | 1,391 | 1,415 | 1,390 | 1,407 | 43,800 |
| 2022/12/14 | 1,391 | 1,402 | 1,389 | 1,402 | 22,300 |
| 2022/12/13 | 1,398 | 1,408 | 1,387 | 1,387 | 29,500 |
| 2022/12/12 | 1,391 | 1,399 | 1,388 | 1,394 | 50,100 |
| 2022/12/09 | 1,380 | 1,390 | 1,376 | 1,385 | 45,800 |
| 2022/12/08 | 1,368 | 1,380 | 1,354 | 1,379 | 42,100 |
| 2022/12/07 | 1,352 | 1,374 | 1,350 | 1,368 | 25,600 |
| 2022/12/06 | 1,373 | 1,373 | 1,357 | 1,357 | 35,800 |
| 2022/12/05 | 1,370 | 1,375 | 1,354 | 1,375 | 48,100 |
| 2022/12/02 | 1,400 | 1,400 | 1,362 | 1,371 | 69,700 |
| 2022/12/01 | 1,404 | 1,409 | 1,389 | 1,390 | 36,400 |
| 2022/11/30 | 1,415 | 1,422 | 1,391 | 1,394 | 53,200 |
| 2022/11/29 | 1,430 | 1,458 | 1,416 | 1,421 | 34,300 |
| 2022/11/28 | 1,460 | 1,460 | 1,437 | 1,437 | 32,100 |
| 2022/11/25 | 1,453 | 1,463 | 1,446 | 1,458 | 32,000 |
| 2022/11/24 | 1,449 | 1,456 | 1,441 | 1,449 | 42,200 |
| 2022/11/22 | 1,423 | 1,444 | 1,423 | 1,437 | 44,400 |
| 2022/11/21 | 1,406 | 1,417 | 1,399 | 1,416 | 32,200 |
| 2022/11/18 | 1,398 | 1,403 | 1,388 | 1,398 | 34,200 |
| 2022/11/17 | 1,371 | 1,395 | 1,371 | 1,388 | 25,700 |
| 2022/11/16 | 1,370 | 1,379 | 1,363 | 1,370 | 33,300 |
| 2022/11/15 | 1,386 | 1,393 | 1,370 | 1,374 | 43,000 |
| 2022/11/14 | 1,429 | 1,429 | 1,379 | 1,382 | 49,100 |
| 2022/11/11 | 1,435 | 1,435 | 1,399 | 1,399 | 62,400 |
| 2022/11/10 | 1,400 | 1,415 | 1,395 | 1,405 | 26,300 |
| 2022/11/09 | 1,424 | 1,433 | 1,415 | 1,415 | 27,000 |
| 2022/11/08 | 1,420 | 1,440 | 1,416 | 1,424 | 45,500 |
| 2022/11/07 | 1,407 | 1,423 | 1,401 | 1,415 | 41,700 |
| 2022/11/04 | 1,416 | 1,418 | 1,393 | 1,398 | 63,000 |
| 2022/11/02 | 1,438 | 1,459 | 1,419 | 1,426 | 98,600 |
| 2022/11/01 | 1,450 | 1,521 | 1,437 | 1,449 | 129,500 |
| 2022/10/31 | 1,429 | 1,449 | 1,422 | 1,449 | 106,000 |
| 2022/10/28 | 1,412 | 1,439 | 1,399 | 1,399 | 192,500 |
| 2022/10/27 | 1,436 | 1,436 | 1,415 | 1,421 | 47,600 |
| 2022/10/26 | 1,436 | 1,447 | 1,436 | 1,440 | 57,200 |
| 2022/10/25 | 1,430 | 1,440 | 1,418 | 1,423 | 58,400 |
| 2022/10/24 | 1,452 | 1,452 | 1,420 | 1,425 | 51,500 |
| 2022/10/21 | 1,411 | 1,419 | 1,410 | 1,413 | 36,100 |
| 2022/10/20 | 1,424 | 1,430 | 1,414 | 1,425 | 32,600 |
| 2022/10/19 | 1,425 | 1,437 | 1,423 | 1,433 | 23,100 |
| 2022/10/18 | 1,451 | 1,451 | 1,430 | 1,434 | 25,500 |
| 2022/10/17 | 1,442 | 1,446 | 1,430 | 1,432 | 36,300 |
| 2022/10/14 | 1,430 | 1,454 | 1,421 | 1,447 | 69,700 |
| 2022/10/13 | 1,403 | 1,416 | 1,394 | 1,410 | 30,900 |
| 2022/10/12 | 1,404 | 1,420 | 1,393 | 1,408 | 53,100 |
| 2022/10/11 | 1,412 | 1,419 | 1,399 | 1,404 | 51,100 |
| 2022/10/07 | 1,410 | 1,431 | 1,405 | 1,424 | 42,000 |
| 2022/10/06 | 1,430 | 1,445 | 1,425 | 1,436 | 64,700 |
| 2022/10/05 | 1,451 | 1,451 | 1,415 | 1,420 | 51,200 |
| 2022/10/04 | 1,426 | 1,457 | 1,414 | 1,457 | 91,300 |
| 2022/10/03 | 1,391 | 1,399 | 1,366 | 1,396 | 39,200 |
| 2022/09/30 | 1,420 | 1,434 | 1,401 | 1,411 | 62,400 |
| 2022/09/29 | 1,396 | 1,432 | 1,396 | 1,425 | 101,100 |
| 2022/09/28 | 1,353 | 1,376 | 1,342 | 1,374 | 75,500 |
| 2022/09/27 | 1,392 | 1,392 | 1,370 | 1,373 | 61,700 |
| 2022/09/26 | 1,386 | 1,390 | 1,378 | 1,386 | 69,800 |
| 2022/09/22 | 1,392 | 1,392 | 1,374 | 1,386 | 39,900 |
| 2022/09/21 | 1,405 | 1,410 | 1,396 | 1,399 | 54,500 |
| 2022/09/20 | 1,424 | 1,424 | 1,408 | 1,411 | 40,100 |
| 2022/09/16 | 1,410 | 1,422 | 1,406 | 1,415 | 55,700 |
| 2022/09/15 | 1,420 | 1,420 | 1,397 | 1,406 | 91,300 |
| 2022/09/14 | 1,411 | 1,411 | 1,393 | 1,407 | 51,400 |
| 2022/09/13 | 1,417 | 1,428 | 1,405 | 1,423 | 24,900 |
| 2022/09/12 | 1,432 | 1,433 | 1,412 | 1,415 | 39,100 |
| 2022/09/09 | 1,401 | 1,422 | 1,396 | 1,421 | 81,000 |
| 2022/09/08 | 1,380 | 1,400 | 1,358 | 1,398 | 80,200 |
| 2022/09/07 | 1,355 | 1,355 | 1,336 | 1,350 | 43,500 |
| 2022/09/06 | 1,380 | 1,380 | 1,356 | 1,358 | 42,600 |
| 2022/09/05 | 1,381 | 1,388 | 1,367 | 1,379 | 42,900 |
| 2022/09/02 | 1,386 | 1,395 | 1,377 | 1,386 | 55,000 |
| 2022/09/01 | 1,393 | 1,406 | 1,375 | 1,398 | 73,200 |
| 2022/08/31 | 1,372 | 1,402 | 1,370 | 1,399 | 86,500 |
| 2022/08/30 | 1,396 | 1,402 | 1,387 | 1,392 | 49,500 |
| 2022/08/29 | 1,396 | 1,396 | 1,373 | 1,388 | 105,100 |
| 2022/08/26 | 1,420 | 1,420 | 1,405 | 1,416 | 52,600 |
| 2022/08/25 | 1,414 | 1,419 | 1,396 | 1,410 | 46,100 |
| 2022/08/24 | 1,435 | 1,435 | 1,415 | 1,416 | 38,500 |
| 2022/08/23 | 1,450 | 1,450 | 1,429 | 1,437 | 49,200 |
| 2022/08/22 | 1,420 | 1,450 | 1,416 | 1,450 | 73,400 |
| 2022/08/19 | 1,443 | 1,443 | 1,421 | 1,432 | 39,900 |
| 2022/08/18 | 1,438 | 1,444 | 1,430 | 1,440 | 63,300 |
| 2022/08/17 | 1,422 | 1,436 | 1,419 | 1,435 | 106,800 |
| 2022/08/16 | 1,415 | 1,417 | 1,401 | 1,412 | 56,500 |
| 2022/08/15 | 1,414 | 1,415 | 1,398 | 1,405 | 59,400 |
| 2022/08/12 | 1,394 | 1,412 | 1,384 | 1,412 | 128,000 |
| 2022/08/10 | 1,362 | 1,385 | 1,350 | 1,380 | 55,700 |
| 2022/08/09 | 1,379 | 1,383 | 1,352 | 1,356 | 67,200 |
| 2022/08/08 | 1,372 | 1,380 | 1,355 | 1,371 | 71,000 |
| 2022/08/05 | 1,342 | 1,373 | 1,342 | 1,371 | 99,900 |
| 2022/08/04 | 1,350 | 1,351 | 1,309 | 1,344 | 278,900 |
| 2022/08/03 | 1,389 | 1,389 | 1,349 | 1,349 | 339,800 |
| 2022/08/02 | 1,401 | 1,408 | 1,385 | 1,390 | 169,700 |
| 2022/08/01 | 1,415 | 1,415 | 1,382 | 1,401 | 237,500 |
| 2022/07/29 | 1,446 | 1,488 | 1,412 | 1,413 | 536,700 |
| 2022/07/28 | 1,566 | 1,568 | 1,539 | 1,567 | 429,400 |
| 2022/07/27 | 1,562 | 1,580 | 1,558 | 1,565 | 85,200 |
| 2022/07/26 | 1,550 | 1,580 | 1,545 | 1,564 | 103,800 |
| 2022/07/25 | 1,550 | 1,558 | 1,537 | 1,541 | 79,300 |
| 2022/07/22 | 1,514 | 1,548 | 1,502 | 1,543 | 97,500 |
| 2022/07/21 | 1,486 | 1,526 | 1,483 | 1,520 | 90,800 |
| 2022/07/20 | 1,490 | 1,510 | 1,481 | 1,495 | 88,500 |
| 2022/07/19 | 1,461 | 1,473 | 1,451 | 1,468 | 71,400 |
| 2022/07/15 | 1,439 | 1,466 | 1,431 | 1,460 | 95,900 |
| 2022/07/14 | 1,417 | 1,436 | 1,410 | 1,429 | 93,700 |
| 2022/07/13 | 1,429 | 1,445 | 1,424 | 1,434 | 68,900 |
| 2022/07/12 | 1,448 | 1,455 | 1,414 | 1,421 | 118,800 |
| 2022/07/11 | 1,425 | 1,475 | 1,425 | 1,464 | 155,400 |
| 2022/07/08 | 1,419 | 1,441 | 1,401 | 1,414 | 125,900 |
| 2022/07/07 | 1,415 | 1,428 | 1,397 | 1,419 | 80,100 |
| 2022/07/06 | 1,421 | 1,426 | 1,395 | 1,413 | 89,700 |
| 2022/07/05 | 1,460 | 1,469 | 1,439 | 1,445 | 44,000 |
| 2022/07/04 | 1,470 | 1,484 | 1,450 | 1,453 | 45,800 |
| 2022/07/01 | 1,474 | 1,487 | 1,443 | 1,450 | 102,000 |
| 2022/06/30 | 1,475 | 1,485 | 1,451 | 1,468 | 113,100 |
| 2022/06/29 | 1,432 | 1,479 | 1,429 | 1,472 | 275,800 |
| 2022/06/28 | 1,421 | 1,458 | 1,415 | 1,454 | 110,700 |
| 2022/06/27 | 1,455 | 1,455 | 1,409 | 1,421 | 62,100 |
| 2022/06/24 | 1,448 | 1,463 | 1,427 | 1,439 | 126,300 |
| 2022/06/23 | 1,428 | 1,454 | 1,428 | 1,446 | 120,100 |
| 2022/06/22 | 1,417 | 1,426 | 1,398 | 1,420 | 95,600 |
| 2022/06/21 | 1,423 | 1,423 | 1,397 | 1,408 | 87,700 |
| 2022/06/20 | 1,400 | 1,425 | 1,393 | 1,397 | 118,200 |
| 2022/06/17 | 1,369 | 1,411 | 1,367 | 1,402 | 107,700 |
| 2022/06/16 | 1,390 | 1,412 | 1,390 | 1,400 | 95,400 |
| 2022/06/15 | 1,393 | 1,404 | 1,378 | 1,378 | 78,300 |
| 2022/06/14 | 1,372 | 1,401 | 1,372 | 1,397 | 104,900 |
| 2022/06/13 | 1,375 | 1,396 | 1,367 | 1,396 | 75,300 |
| 2022/06/10 | 1,383 | 1,391 | 1,371 | 1,379 | 66,300 |
| 2022/06/09 | 1,393 | 1,406 | 1,389 | 1,392 | 61,900 |
| 2022/06/08 | 1,378 | 1,408 | 1,378 | 1,386 | 78,900 |
| 2022/06/07 | 1,377 | 1,399 | 1,373 | 1,377 | 59,400 |
| 2022/06/06 | 1,359 | 1,373 | 1,353 | 1,371 | 59,300 |
| 2022/06/03 | 1,399 | 1,399 | 1,364 | 1,370 | 69,700 |
| 2022/06/02 | 1,385 | 1,390 | 1,373 | 1,387 | 47,900 |
| 2022/06/01 | 1,349 | 1,393 | 1,349 | 1,391 | 105,700 |
| 2022/05/31 | 1,357 | 1,373 | 1,343 | 1,349 | 109,400 |
| 2022/05/30 | 1,349 | 1,352 | 1,336 | 1,348 | 234,900 |
| 2022/05/27 | 1,331 | 1,355 | 1,323 | 1,339 | 159,700 |
| 2022/05/26 | 1,306 | 1,329 | 1,306 | 1,326 | 72,500 |
| 2022/05/25 | 1,297 | 1,320 | 1,293 | 1,309 | 87,500 |
| 2022/05/24 | 1,300 | 1,305 | 1,286 | 1,287 | 55,700 |
| 2022/05/23 | 1,313 | 1,329 | 1,301 | 1,312 | 70,400 |
| 2022/05/20 | 1,274 | 1,293 | 1,274 | 1,286 | 68,200 |
| 2022/05/19 | 1,265 | 1,285 | 1,265 | 1,278 | 61,500 |
| 2022/05/18 | 1,305 | 1,310 | 1,287 | 1,295 | 60,400 |
| 2022/05/17 | 1,292 | 1,311 | 1,292 | 1,302 | 43,600 |
| 2022/05/16 | 1,327 | 1,330 | 1,291 | 1,292 | 63,500 |
| 2022/05/13 | 1,278 | 1,317 | 1,275 | 1,317 | 110,400 |
| 2022/05/12 | 1,313 | 1,321 | 1,278 | 1,278 | 76,500 |
| 2022/05/11 | 1,324 | 1,334 | 1,299 | 1,309 | 78,700 |
| 2022/05/10 | 1,325 | 1,344 | 1,325 | 1,334 | 88,300 |
| 2022/05/09 | 1,339 | 1,355 | 1,322 | 1,325 | 107,900 |
| 2022/05/06 | 1,334 | 1,336 | 1,315 | 1,326 | 104,200 |
| 2022/05/02 | 1,349 | 1,368 | 1,321 | 1,337 | 193,600 |
| 2022/04/28 | 1,224 | 1,267 | 1,216 | 1,255 | 132,700 |
| 2022/04/27 | 1,212 | 1,219 | 1,199 | 1,209 | 232,400 |
| 2022/04/26 | 1,245 | 1,250 | 1,234 | 1,234 | 80,800 |
| 2022/04/25 | 1,226 | 1,232 | 1,216 | 1,229 | 47,300 |
| 2022/04/22 | 1,233 | 1,245 | 1,228 | 1,245 | 57,600 |
| 2022/04/21 | 1,252 | 1,257 | 1,241 | 1,252 | 64,700 |
| 2022/04/20 | 1,260 | 1,277 | 1,255 | 1,259 | 75,000 |
| 2022/04/19 | 1,212 | 1,243 | 1,212 | 1,239 | 70,700 |
| 2022/04/18 | 1,219 | 1,220 | 1,190 | 1,208 | 53,200 |
| 2022/04/15 | 1,237 | 1,240 | 1,225 | 1,237 | 77,600 |
| 2022/04/14 | 1,248 | 1,259 | 1,237 | 1,242 | 47,300 |
| 2022/04/13 | 1,228 | 1,252 | 1,224 | 1,249 | 102,500 |
| 2022/04/12 | 1,236 | 1,239 | 1,209 | 1,211 | 63,000 |
| 2022/04/11 | 1,249 | 1,251 | 1,233 | 1,239 | 55,900 |
| 2022/04/08 | 1,251 | 1,251 | 1,226 | 1,241 | 92,000 |
| 2022/04/07 | 1,250 | 1,257 | 1,239 | 1,255 | 67,000 |
| 2022/04/06 | 1,270 | 1,270 | 1,257 | 1,260 | 54,100 |
| 2022/04/05 | 1,275 | 1,287 | 1,269 | 1,276 | 67,500 |
| 2022/04/04 | 1,259 | 1,269 | 1,247 | 1,267 | 74,900 |
| 2022/04/01 | 1,267 | 1,276 | 1,250 | 1,274 | 52,000 |
| 2022/03/31 | 1,294 | 1,297 | 1,267 | 1,267 | 78,200 |
| 2022/03/30 | 1,327 | 1,327 | 1,301 | 1,313 | 59,300 |
| 2022/03/29 | 1,302 | 1,319 | 1,295 | 1,314 | 84,500 |
| 2022/03/28 | 1,305 | 1,313 | 1,301 | 1,303 | 61,600 |
| 2022/03/25 | 1,298 | 1,310 | 1,289 | 1,307 | 57,700 |
| 2022/03/24 | 1,300 | 1,304 | 1,275 | 1,294 | 49,200 |
| 2022/03/23 | 1,287 | 1,316 | 1,283 | 1,311 | 99,100 |
| 2022/03/22 | 1,326 | 1,326 | 1,280 | 1,289 | 153,200 |
| 2022/03/18 | 1,308 | 1,314 | 1,285 | 1,297 | 111,600 |
| 2022/03/17 | 1,315 | 1,324 | 1,300 | 1,319 | 93,200 |
| 2022/03/16 | 1,309 | 1,315 | 1,282 | 1,289 | 98,900 |
| 2022/03/15 | 1,274 | 1,304 | 1,272 | 1,303 | 75,300 |
| 2022/03/14 | 1,256 | 1,271 | 1,250 | 1,265 | 114,500 |
| 2022/03/11 | 1,242 | 1,260 | 1,236 | 1,254 | 70,900 |
| 2022/03/10 | 1,245 | 1,257 | 1,236 | 1,249 | 105,300 |
| 2022/03/09 | 1,200 | 1,223 | 1,196 | 1,206 | 118,700 |
| 2022/03/08 | 1,210 | 1,215 | 1,178 | 1,185 | 169,700 |
| 2022/03/07 | 1,215 | 1,229 | 1,209 | 1,221 | 149,900 |
| 2022/03/04 | 1,242 | 1,255 | 1,233 | 1,240 | 139,500 |
| 2022/03/03 | 1,233 | 1,260 | 1,232 | 1,250 | 123,100 |
| 2022/03/02 | 1,232 | 1,238 | 1,209 | 1,222 | 198,900 |
| 2022/03/01 | 1,281 | 1,281 | 1,262 | 1,265 | 92,500 |
| 2022/02/28 | 1,248 | 1,281 | 1,247 | 1,281 | 222,600 |
| 2022/02/25 | 1,245 | 1,254 | 1,222 | 1,241 | 159,100 |
| 2022/02/24 | 1,248 | 1,256 | 1,218 | 1,240 | 265,500 |
| 2022/02/22 | 1,234 | 1,258 | 1,233 | 1,252 | 151,200 |
| 2022/02/21 | 1,232 | 1,260 | 1,225 | 1,250 | 137,300 |
| 2022/02/18 | 1,266 | 1,277 | 1,230 | 1,256 | 192,400 |
| 2022/02/17 | 1,288 | 1,297 | 1,265 | 1,277 | 148,500 |
| 2022/02/16 | 1,297 | 1,302 | 1,287 | 1,297 | 150,500 |
| 2022/02/15 | 1,245 | 1,279 | 1,245 | 1,272 | 202,100 |
| 2022/02/14 | 1,265 | 1,266 | 1,245 | 1,248 | 98,200 |
| 2022/02/10 | 1,259 | 1,266 | 1,248 | 1,260 | 83,900 |
| 2022/02/09 | 1,243 | 1,262 | 1,224 | 1,259 | 154,400 |
| 2022/02/08 | 1,219 | 1,249 | 1,219 | 1,243 | 113,900 |
| 2022/02/07 | 1,218 | 1,234 | 1,215 | 1,229 | 98,100 |
| 2022/02/04 | 1,212 | 1,229 | 1,206 | 1,227 | 80,700 |
| 2022/02/03 | 1,228 | 1,231 | 1,216 | 1,223 | 77,600 |
| 2022/02/02 | 1,206 | 1,237 | 1,201 | 1,236 | 136,300 |
| 2022/02/01 | 1,194 | 1,204 | 1,190 | 1,194 | 70,100 |
| 2022/01/31 | 1,180 | 1,197 | 1,176 | 1,194 | 98,600 |
| 2022/01/28 | 1,173 | 1,185 | 1,170 | 1,178 | 149,700 |
| 2022/01/27 | 1,179 | 1,180 | 1,142 | 1,154 | 185,500 |
| 2022/01/26 | 1,183 | 1,189 | 1,171 | 1,179 | 96,100 |
| 2022/01/25 | 1,194 | 1,196 | 1,179 | 1,182 | 111,200 |
| 2022/01/24 | 1,179 | 1,199 | 1,174 | 1,194 | 100,400 |
| 2022/01/21 | 1,183 | 1,193 | 1,177 | 1,187 | 95,600 |
| 2022/01/20 | 1,166 | 1,202 | 1,161 | 1,189 | 261,600 |
| 2022/01/19 | 1,180 | 1,187 | 1,165 | 1,166 | 91,700 |
| 2022/01/18 | 1,203 | 1,214 | 1,185 | 1,188 | 70,400 |
| 2022/01/17 | 1,191 | 1,210 | 1,190 | 1,201 | 42,100 |
| 2022/01/14 | 1,209 | 1,210 | 1,176 | 1,188 | 142,500 |
| 2022/01/13 | 1,230 | 1,234 | 1,209 | 1,209 | 84,700 |
| 2022/01/12 | 1,215 | 1,236 | 1,215 | 1,229 | 58,000 |
| 2022/01/11 | 1,224 | 1,226 | 1,204 | 1,209 | 82,000 |
| 2022/01/07 | 1,225 | 1,247 | 1,220 | 1,224 | 73,700 |
| 2022/01/06 | 1,248 | 1,254 | 1,224 | 1,224 | 46,600 |
| 2022/01/05 | 1,240 | 1,280 | 1,240 | 1,260 | 137,300 |
| 2022/01/04 | 1,220 | 1,247 | 1,216 | 1,240 | 75,100 |