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 |
|---|---|---|---|---|---|
| 2024/12/30 | 2,368 | 2,372 | 2,302 | 2,302 | 82,500 |
| 2024/12/27 | 2,330 | 2,358 | 2,330 | 2,356 | 65,100 |
| 2024/12/26 | 2,387 | 2,403 | 2,365 | 2,387 | 62,000 |
| 2024/12/25 | 2,373 | 2,388 | 2,361 | 2,388 | 31,000 |
| 2024/12/24 | 2,381 | 2,398 | 2,372 | 2,372 | 29,900 |
| 2024/12/23 | 2,381 | 2,411 | 2,381 | 2,392 | 34,900 |
| 2024/12/20 | 2,433 | 2,433 | 2,373 | 2,373 | 64,900 |
| 2024/12/19 | 2,390 | 2,453 | 2,380 | 2,443 | 35,900 |
| 2024/12/18 | 2,394 | 2,414 | 2,387 | 2,406 | 25,400 |
| 2024/12/17 | 2,395 | 2,419 | 2,386 | 2,386 | 58,300 |
| 2024/12/16 | 2,402 | 2,417 | 2,375 | 2,394 | 45,500 |
| 2024/12/13 | 2,438 | 2,458 | 2,399 | 2,400 | 68,400 |
| 2024/12/12 | 2,475 | 2,510 | 2,471 | 2,485 | 78,300 |
| 2024/12/11 | 2,397 | 2,456 | 2,397 | 2,446 | 86,600 |
| 2024/12/10 | 2,415 | 2,437 | 2,388 | 2,388 | 65,400 |
| 2024/12/09 | 2,377 | 2,409 | 2,377 | 2,398 | 53,000 |
| 2024/12/06 | 2,394 | 2,395 | 2,372 | 2,377 | 22,900 |
| 2024/12/05 | 2,391 | 2,392 | 2,370 | 2,382 | 43,100 |
| 2024/12/04 | 2,441 | 2,456 | 2,385 | 2,390 | 44,600 |
| 2024/12/03 | 2,385 | 2,474 | 2,372 | 2,445 | 78,600 |
| 2024/12/02 | 2,430 | 2,431 | 2,329 | 2,400 | 135,200 |
| 2024/11/29 | 2,423 | 2,511 | 2,423 | 2,455 | 96,100 |
| 2024/11/28 | 2,387 | 2,426 | 2,387 | 2,419 | 46,200 |
| 2024/11/27 | 2,456 | 2,463 | 2,391 | 2,400 | 78,200 |
| 2024/11/26 | 2,471 | 2,488 | 2,446 | 2,471 | 60,400 |
| 2024/11/25 | 2,506 | 2,523 | 2,471 | 2,471 | 82,200 |
| 2024/11/22 | 2,485 | 2,511 | 2,481 | 2,481 | 60,000 |
| 2024/11/21 | 2,517 | 2,536 | 2,477 | 2,485 | 49,100 |
| 2024/11/20 | 2,506 | 2,531 | 2,497 | 2,526 | 35,000 |
| 2024/11/19 | 2,550 | 2,554 | 2,501 | 2,512 | 32,000 |
| 2024/11/18 | 2,545 | 2,582 | 2,517 | 2,536 | 29,100 |
| 2024/11/15 | 2,639 | 2,650 | 2,574 | 2,574 | 56,300 |
| 2024/11/14 | 2,606 | 2,633 | 2,579 | 2,623 | 49,400 |
| 2024/11/13 | 2,660 | 2,675 | 2,582 | 2,595 | 79,700 |
| 2024/11/12 | 2,667 | 2,707 | 2,632 | 2,636 | 67,800 |
| 2024/11/11 | 2,601 | 2,666 | 2,598 | 2,666 | 77,500 |
| 2024/11/08 | 2,644 | 2,675 | 2,604 | 2,629 | 96,500 |
| 2024/11/07 | 2,628 | 2,652 | 2,608 | 2,610 | 99,600 |
| 2024/11/06 | 2,556 | 2,646 | 2,544 | 2,610 | 83,000 |
| 2024/11/05 | 2,534 | 2,633 | 2,521 | 2,557 | 100,400 |
| 2024/11/01 | 2,480 | 2,589 | 2,479 | 2,533 | 189,600 |
| 2024/10/31 | 2,494 | 2,509 | 2,469 | 2,479 | 99,600 |
| 2024/10/30 | 2,464 | 2,510 | 2,464 | 2,496 | 102,900 |
| 2024/10/29 | 2,454 | 2,464 | 2,438 | 2,454 | 78,700 |
| 2024/10/28 | 2,445 | 2,475 | 2,440 | 2,454 | 75,100 |
| 2024/10/25 | 2,453 | 2,468 | 2,424 | 2,441 | 108,400 |
| 2024/10/24 | 2,439 | 2,473 | 2,433 | 2,453 | 68,500 |
| 2024/10/23 | 2,450 | 2,502 | 2,450 | 2,464 | 68,800 |
| 2024/10/22 | 2,418 | 2,443 | 2,409 | 2,425 | 91,900 |
| 2024/10/21 | 2,457 | 2,461 | 2,417 | 2,420 | 64,200 |
| 2024/10/18 | 2,472 | 2,492 | 2,470 | 2,471 | 44,400 |
| 2024/10/17 | 2,480 | 2,504 | 2,469 | 2,472 | 58,800 |
| 2024/10/16 | 2,527 | 2,536 | 2,478 | 2,480 | 73,600 |
| 2024/10/15 | 2,544 | 2,547 | 2,507 | 2,529 | 94,700 |
| 2024/10/11 | 2,534 | 2,547 | 2,507 | 2,544 | 60,400 |
| 2024/10/10 | 2,530 | 2,545 | 2,499 | 2,543 | 41,000 |
| 2024/10/09 | 2,525 | 2,559 | 2,505 | 2,522 | 48,900 |
| 2024/10/08 | 2,500 | 2,530 | 2,485 | 2,518 | 81,400 |
| 2024/10/07 | 2,435 | 2,519 | 2,430 | 2,507 | 90,800 |
| 2024/10/04 | 2,420 | 2,448 | 2,418 | 2,418 | 56,100 |
| 2024/10/03 | 2,450 | 2,478 | 2,409 | 2,409 | 58,500 |
| 2024/10/02 | 2,438 | 2,489 | 2,416 | 2,423 | 62,000 |
| 2024/10/01 | 2,416 | 2,457 | 2,407 | 2,439 | 46,700 |
| 2024/09/30 | 2,438 | 2,461 | 2,400 | 2,409 | 73,000 |
| 2024/09/27 | 2,470 | 2,511 | 2,450 | 2,488 | 66,800 |
| 2024/09/26 | 2,456 | 2,469 | 2,430 | 2,466 | 105,700 |
| 2024/09/25 | 2,408 | 2,435 | 2,394 | 2,427 | 88,400 |
| 2024/09/24 | 2,417 | 2,441 | 2,392 | 2,425 | 72,400 |
| 2024/09/20 | 2,459 | 2,461 | 2,384 | 2,399 | 191,200 |
| 2024/09/19 | 2,457 | 2,480 | 2,421 | 2,463 | 91,800 |
| 2024/09/18 | 2,436 | 2,455 | 2,401 | 2,436 | 86,900 |
| 2024/09/17 | 2,470 | 2,486 | 2,404 | 2,436 | 159,100 |
| 2024/09/13 | 2,433 | 2,460 | 2,416 | 2,451 | 99,200 |
| 2024/09/12 | 2,429 | 2,498 | 2,425 | 2,432 | 93,300 |
| 2024/09/11 | 2,425 | 2,491 | 2,405 | 2,426 | 101,500 |
| 2024/09/10 | 2,351 | 2,453 | 2,341 | 2,425 | 104,400 |
| 2024/09/09 | 2,365 | 2,377 | 2,314 | 2,351 | 93,100 |
| 2024/09/06 | 2,418 | 2,440 | 2,356 | 2,401 | 96,800 |
| 2024/09/05 | 2,397 | 2,480 | 2,385 | 2,417 | 104,000 |
| 2024/09/04 | 2,367 | 2,413 | 2,355 | 2,400 | 106,300 |
| 2024/09/03 | 2,360 | 2,417 | 2,358 | 2,417 | 96,700 |
| 2024/09/02 | 2,385 | 2,403 | 2,340 | 2,360 | 109,100 |
| 2024/08/30 | 2,364 | 2,396 | 2,360 | 2,380 | 105,500 |
| 2024/08/29 | 2,305 | 2,351 | 2,305 | 2,343 | 86,500 |
| 2024/08/28 | 2,300 | 2,311 | 2,277 | 2,307 | 63,700 |
| 2024/08/27 | 2,265 | 2,302 | 2,247 | 2,300 | 49,600 |
| 2024/08/26 | 2,275 | 2,319 | 2,267 | 2,278 | 92,600 |
| 2024/08/23 | 2,238 | 2,278 | 2,219 | 2,250 | 91,200 |
| 2024/08/22 | 2,207 | 2,244 | 2,185 | 2,220 | 51,400 |
| 2024/08/21 | 2,242 | 2,252 | 2,195 | 2,206 | 79,800 |
| 2024/08/20 | 2,218 | 2,273 | 2,211 | 2,242 | 74,800 |
| 2024/08/19 | 2,196 | 2,261 | 2,176 | 2,204 | 66,200 |
| 2024/08/16 | 2,268 | 2,280 | 2,193 | 2,220 | 88,900 |
| 2024/08/15 | 2,210 | 2,235 | 2,204 | 2,225 | 124,200 |
| 2024/08/14 | 2,094 | 2,193 | 2,070 | 2,193 | 163,300 |
| 2024/08/13 | 2,046 | 2,104 | 2,046 | 2,075 | 74,300 |
| 2024/08/09 | 2,063 | 2,110 | 2,027 | 2,066 | 190,900 |
| 2024/08/08 | 1,926 | 2,097 | 1,903 | 2,013 | 217,900 |
| 2024/08/07 | 1,863 | 2,009 | 1,823 | 1,966 | 148,600 |
| 2024/08/06 | 2,001 | 2,048 | 1,910 | 1,943 | 116,000 |
| 2024/08/05 | 1,999 | 1,999 | 1,809 | 1,921 | 173,000 |
| 2024/08/02 | 2,081 | 2,139 | 2,041 | 2,092 | 151,100 |
| 2024/08/01 | 2,293 | 2,340 | 2,167 | 2,173 | 187,900 |
| 2024/07/31 | 2,322 | 2,374 | 2,267 | 2,343 | 285,800 |
| 2024/07/30 | 2,577 | 2,577 | 2,490 | 2,515 | 130,400 |
| 2024/07/29 | 2,554 | 2,588 | 2,548 | 2,577 | 49,000 |
| 2024/07/26 | 2,540 | 2,561 | 2,525 | 2,538 | 51,200 |
| 2024/07/25 | 2,495 | 2,574 | 2,454 | 2,532 | 91,500 |
| 2024/07/24 | 2,613 | 2,624 | 2,524 | 2,532 | 96,800 |
| 2024/07/23 | 2,616 | 2,627 | 2,587 | 2,600 | 36,600 |
| 2024/07/22 | 2,670 | 2,670 | 2,592 | 2,600 | 51,500 |
| 2024/07/19 | 2,682 | 2,682 | 2,629 | 2,670 | 50,700 |
| 2024/07/18 | 2,681 | 2,700 | 2,650 | 2,656 | 51,900 |
| 2024/07/17 | 2,745 | 2,746 | 2,691 | 2,691 | 121,100 |
| 2024/07/16 | 2,750 | 2,760 | 2,711 | 2,737 | 77,300 |
| 2024/07/12 | 2,723 | 2,743 | 2,702 | 2,725 | 78,400 |
| 2024/07/11 | 2,684 | 2,718 | 2,684 | 2,711 | 140,700 |
| 2024/07/10 | 2,591 | 2,635 | 2,570 | 2,635 | 74,900 |
| 2024/07/09 | 2,641 | 2,662 | 2,593 | 2,609 | 137,200 |
| 2024/07/08 | 2,568 | 2,640 | 2,550 | 2,632 | 191,300 |
| 2024/07/05 | 2,568 | 2,579 | 2,515 | 2,518 | 33,900 |
| 2024/07/04 | 2,532 | 2,564 | 2,523 | 2,550 | 36,300 |
| 2024/07/03 | 2,553 | 2,553 | 2,514 | 2,532 | 76,700 |
| 2024/07/02 | 2,550 | 2,585 | 2,529 | 2,577 | 93,100 |
| 2024/07/01 | 2,500 | 2,542 | 2,495 | 2,539 | 55,600 |
| 2024/06/28 | 2,515 | 2,521 | 2,493 | 2,510 | 55,800 |
| 2024/06/27 | 2,498 | 2,517 | 2,492 | 2,514 | 109,500 |
| 2024/06/26 | 2,518 | 2,536 | 2,501 | 2,529 | 87,100 |
| 2024/06/25 | 2,439 | 2,479 | 2,438 | 2,468 | 44,200 |
| 2024/06/24 | 2,482 | 2,494 | 2,457 | 2,459 | 37,300 |
| 2024/06/21 | 2,485 | 2,537 | 2,483 | 2,485 | 113,600 |
| 2024/06/20 | 2,457 | 2,500 | 2,448 | 2,466 | 93,000 |
| 2024/06/19 | 2,463 | 2,486 | 2,457 | 2,465 | 29,900 |
| 2024/06/18 | 2,527 | 2,531 | 2,462 | 2,462 | 54,400 |
| 2024/06/17 | 2,543 | 2,558 | 2,481 | 2,504 | 58,900 |
| 2024/06/14 | 2,505 | 2,553 | 2,493 | 2,543 | 78,000 |
| 2024/06/13 | 2,536 | 2,556 | 2,530 | 2,531 | 57,900 |
| 2024/06/12 | 2,521 | 2,570 | 2,521 | 2,544 | 102,300 |
| 2024/06/11 | 2,430 | 2,497 | 2,430 | 2,471 | 45,600 |
| 2024/06/10 | 2,344 | 2,434 | 2,344 | 2,430 | 51,700 |
| 2024/06/07 | 2,346 | 2,373 | 2,339 | 2,353 | 124,100 |
| 2024/06/06 | 2,393 | 2,393 | 2,357 | 2,371 | 45,500 |
| 2024/06/05 | 2,379 | 2,418 | 2,355 | 2,388 | 92,400 |
| 2024/06/04 | 2,377 | 2,393 | 2,354 | 2,379 | 49,600 |
| 2024/06/03 | 2,330 | 2,376 | 2,330 | 2,370 | 42,300 |
| 2024/05/31 | 2,319 | 2,348 | 2,305 | 2,344 | 84,600 |
| 2024/05/30 | 2,270 | 2,299 | 2,236 | 2,296 | 82,000 |
| 2024/05/29 | 2,291 | 2,304 | 2,232 | 2,261 | 70,700 |
| 2024/05/28 | 2,285 | 2,315 | 2,285 | 2,310 | 42,900 |
| 2024/05/27 | 2,331 | 2,331 | 2,287 | 2,304 | 81,100 |
| 2024/05/24 | 2,313 | 2,355 | 2,288 | 2,322 | 131,200 |
| 2024/05/23 | 2,366 | 2,366 | 2,321 | 2,363 | 54,600 |
| 2024/05/22 | 2,350 | 2,366 | 2,338 | 2,346 | 59,300 |
| 2024/05/21 | 2,350 | 2,365 | 2,331 | 2,354 | 62,600 |
| 2024/05/20 | 2,310 | 2,350 | 2,279 | 2,349 | 76,100 |
| 2024/05/17 | 2,299 | 2,307 | 2,265 | 2,303 | 53,800 |
| 2024/05/16 | 2,372 | 2,372 | 2,311 | 2,313 | 56,900 |
| 2024/05/15 | 2,398 | 2,403 | 2,362 | 2,370 | 64,400 |
| 2024/05/14 | 2,378 | 2,391 | 2,354 | 2,389 | 43,200 |
| 2024/05/13 | 2,329 | 2,401 | 2,320 | 2,378 | 77,000 |
| 2024/05/10 | 2,382 | 2,389 | 2,333 | 2,349 | 68,900 |
| 2024/05/09 | 2,289 | 2,385 | 2,289 | 2,375 | 52,500 |
| 2024/05/08 | 2,372 | 2,382 | 2,288 | 2,288 | 88,300 |
| 2024/05/07 | 2,376 | 2,402 | 2,346 | 2,366 | 71,900 |
| 2024/05/02 | 2,429 | 2,429 | 2,357 | 2,371 | 89,200 |
| 2024/05/01 | 2,412 | 2,468 | 2,412 | 2,429 | 101,000 |
| 2024/04/30 | 2,378 | 2,416 | 2,334 | 2,400 | 195,100 |
| 2024/04/26 | 2,507 | 2,507 | 2,351 | 2,362 | 640,900 |
| 2024/04/25 | 2,538 | 2,573 | 2,468 | 2,557 | 352,100 |
| 2024/04/24 | 2,503 | 2,538 | 2,487 | 2,530 | 68,400 |
| 2024/04/23 | 2,479 | 2,504 | 2,463 | 2,502 | 61,800 |
| 2024/04/22 | 2,509 | 2,513 | 2,459 | 2,477 | 47,200 |
| 2024/04/19 | 2,513 | 2,523 | 2,416 | 2,459 | 72,500 |
| 2024/04/18 | 2,461 | 2,532 | 2,461 | 2,532 | 38,100 |
| 2024/04/17 | 2,498 | 2,506 | 2,451 | 2,489 | 70,300 |
| 2024/04/16 | 2,564 | 2,564 | 2,466 | 2,501 | 77,000 |
| 2024/04/15 | 2,550 | 2,568 | 2,522 | 2,564 | 91,700 |
| 2024/04/12 | 2,506 | 2,561 | 2,502 | 2,557 | 71,200 |
| 2024/04/11 | 2,527 | 2,547 | 2,501 | 2,515 | 60,300 |
| 2024/04/10 | 2,525 | 2,580 | 2,523 | 2,555 | 105,800 |
| 2024/04/09 | 2,468 | 2,506 | 2,468 | 2,501 | 46,500 |
| 2024/04/08 | 2,469 | 2,486 | 2,416 | 2,468 | 108,400 |
| 2024/04/05 | 2,401 | 2,448 | 2,390 | 2,435 | 82,700 |
| 2024/04/04 | 2,393 | 2,433 | 2,380 | 2,406 | 126,500 |
| 2024/04/03 | 2,429 | 2,439 | 2,388 | 2,407 | 58,500 |
| 2024/04/02 | 2,501 | 2,501 | 2,375 | 2,395 | 87,900 |
| 2024/04/01 | 2,569 | 2,569 | 2,468 | 2,475 | 56,200 |
| 2024/03/29 | 2,528 | 2,569 | 2,489 | 2,553 | 92,800 |
| 2024/03/28 | 2,579 | 2,579 | 2,511 | 2,527 | 70,500 |
| 2024/03/27 | 2,520 | 2,592 | 2,519 | 2,582 | 133,000 |
| 2024/03/26 | 2,510 | 2,519 | 2,487 | 2,493 | 43,000 |
| 2024/03/25 | 2,540 | 2,587 | 2,520 | 2,520 | 115,800 |
| 2024/03/22 | 2,505 | 2,544 | 2,503 | 2,523 | 94,900 |
| 2024/03/21 | 2,511 | 2,511 | 2,476 | 2,505 | 100,200 |
| 2024/03/19 | 2,467 | 2,513 | 2,467 | 2,503 | 117,000 |
| 2024/03/18 | 2,449 | 2,481 | 2,439 | 2,470 | 118,700 |
| 2024/03/15 | 2,394 | 2,445 | 2,387 | 2,444 | 77,800 |
| 2024/03/14 | 2,370 | 2,426 | 2,370 | 2,410 | 77,100 |
| 2024/03/13 | 2,449 | 2,463 | 2,381 | 2,381 | 50,400 |
| 2024/03/12 | 2,382 | 2,440 | 2,369 | 2,430 | 46,900 |
| 2024/03/11 | 2,421 | 2,451 | 2,374 | 2,417 | 155,000 |
| 2024/03/08 | 2,435 | 2,494 | 2,415 | 2,471 | 97,800 |
| 2024/03/07 | 2,537 | 2,555 | 2,445 | 2,475 | 119,600 |
| 2024/03/06 | 2,455 | 2,528 | 2,438 | 2,511 | 222,100 |
| 2024/03/05 | 2,400 | 2,492 | 2,366 | 2,479 | 233,200 |
| 2024/03/04 | 2,414 | 2,445 | 2,365 | 2,382 | 165,500 |
| 2024/03/01 | 2,384 | 2,415 | 2,341 | 2,414 | 231,900 |
| 2024/02/29 | 2,419 | 2,450 | 2,330 | 2,375 | 441,400 |
| 2024/02/28 | 2,367 | 2,377 | 2,307 | 2,326 | 176,100 |
| 2024/02/27 | 2,399 | 2,410 | 2,371 | 2,390 | 129,500 |
| 2024/02/26 | 2,400 | 2,429 | 2,385 | 2,392 | 173,100 |
| 2024/02/22 | 2,427 | 2,455 | 2,375 | 2,391 | 234,300 |
| 2024/02/21 | 2,452 | 2,485 | 2,411 | 2,427 | 228,700 |
| 2024/02/20 | 2,490 | 2,519 | 2,439 | 2,439 | 389,400 |
| 2024/02/19 | 2,376 | 2,550 | 2,200 | 2,474 | 1,378,000 |
| 2024/02/16 | 2,060 | 2,095 | 2,031 | 2,084 | 323,200 |
| 2024/02/15 | 1,965 | 2,001 | 1,946 | 1,994 | 152,200 |
| 2024/02/14 | 1,934 | 1,955 | 1,925 | 1,951 | 71,100 |
| 2024/02/13 | 1,950 | 1,951 | 1,933 | 1,935 | 80,100 |
| 2024/02/09 | 1,960 | 1,967 | 1,939 | 1,939 | 35,300 |
| 2024/02/08 | 1,975 | 1,984 | 1,946 | 1,971 | 53,500 |
| 2024/02/07 | 1,973 | 1,985 | 1,964 | 1,971 | 35,800 |
| 2024/02/06 | 1,998 | 2,008 | 1,974 | 1,978 | 32,600 |
| 2024/02/05 | 2,005 | 2,008 | 1,987 | 1,998 | 25,300 |
| 2024/02/02 | 1,981 | 1,999 | 1,973 | 1,984 | 26,600 |
| 2024/02/01 | 1,989 | 2,000 | 1,963 | 1,981 | 49,300 |
| 2024/01/31 | 2,001 | 2,012 | 1,983 | 2,012 | 31,500 |
| 2024/01/30 | 2,022 | 2,034 | 2,002 | 2,006 | 38,400 |
| 2024/01/29 | 2,012 | 2,030 | 2,002 | 2,019 | 25,800 |
| 2024/01/26 | 2,065 | 2,086 | 2,011 | 2,013 | 50,200 |
| 2024/01/25 | 2,061 | 2,073 | 2,050 | 2,065 | 38,900 |
| 2024/01/24 | 2,060 | 2,090 | 2,043 | 2,061 | 53,800 |
| 2024/01/23 | 2,014 | 2,061 | 2,014 | 2,044 | 46,500 |
| 2024/01/22 | 1,994 | 2,014 | 1,990 | 2,006 | 42,100 |
| 2024/01/19 | 2,053 | 2,053 | 1,988 | 1,994 | 58,900 |
| 2024/01/18 | 2,051 | 2,079 | 2,051 | 2,056 | 29,300 |
| 2024/01/17 | 2,094 | 2,094 | 2,061 | 2,064 | 40,800 |
| 2024/01/16 | 2,120 | 2,124 | 2,065 | 2,067 | 23,400 |
| 2024/01/15 | 2,086 | 2,119 | 2,075 | 2,109 | 34,500 |
| 2024/01/12 | 2,099 | 2,100 | 2,071 | 2,084 | 37,700 |
| 2024/01/11 | 2,094 | 2,098 | 2,053 | 2,063 | 39,800 |
| 2024/01/10 | 2,042 | 2,075 | 2,042 | 2,074 | 56,300 |
| 2024/01/09 | 2,050 | 2,075 | 2,050 | 2,064 | 29,600 |
| 2024/01/05 | 2,060 | 2,075 | 2,012 | 2,033 | 50,000 |
| 2024/01/04 | 2,066 | 2,072 | 2,031 | 2,058 | 43,300 |