7976 三菱鉛筆(株) の時系列データ [2011年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2011-12-30	1,378	1,391	1,377	1,388	5,900	694
2011-12-29	1,370	1,385	1,368	1,378	4,000	689
2011-12-28	1,370	1,381	1,356	1,369	6,100	684.50
2011-12-27	1,368	1,372	1,363	1,370	4,700	685
2011-12-26	1,364	1,371	1,358	1,367	11,600	683.50
2011-12-22	1,373	1,378	1,350	1,366	8,200	683
2011-12-21	1,370	1,377	1,364	1,373	5,800	686.50
2011-12-20	1,364	1,376	1,340	1,370	11,300	685
2011-12-19	1,356	1,367	1,348	1,364	12,400	682
2011-12-16	1,397	1,397	1,356	1,356	15,000	678
2011-12-15	1,388	1,398	1,375	1,382	21,100	691
2011-12-14	1,384	1,400	1,370	1,388	20,600	694
2011-12-13	1,340	1,396	1,340	1,385	13,400	692.50
2011-12-12	1,371	1,371	1,347	1,347	16,100	673.50
2011-12-09	1,326	1,348	1,322	1,345	27,000	672.50
2011-12-08	1,347	1,347	1,335	1,337	8,400	668.50
2011-12-07	1,322	1,350	1,322	1,347	10,000	673.50
2011-12-06	1,332	1,354	1,318	1,322	32,500	661
2011-12-05	1,344	1,344	1,335	1,341	5,200	670.50
2011-12-02	1,353	1,353	1,344	1,344	4,400	672
2011-12-01	1,359	1,359	1,341	1,347	5,300	673.50
2011-11-30	1,347	1,353	1,327	1,353	20,100	676.50
2011-11-29	1,351	1,352	1,253	1,350	21,600	675
2011-11-28	1,366	1,373	1,349	1,351	9,700	675.50
2011-11-25	1,344	1,348	1,335	1,339	9,700	669.50
2011-11-24	1,326	1,333	1,323	1,326	8,300	663
2011-11-22	1,306	1,344	1,306	1,337	6,700	668.50
2011-11-21	1,310	1,330	1,310	1,327	8,800	663.50
2011-11-18	1,326	1,326	1,316	1,320	4,800	660
2011-11-17	1,304	1,326	1,302	1,326	7,000	663
2011-11-16	1,313	1,326	1,300	1,306	10,300	653
2011-11-15	1,359	1,359	1,320	1,329	11,900	664.50
2011-11-14	1,359	1,365	1,347	1,360	12,300	680
2011-11-11	1,328	1,341	1,312	1,341	4,700	670.50
2011-11-10	1,300	1,349	1,300	1,344	17,200	672
2011-11-09	1,288	1,330	1,286	1,330	13,200	665
2011-11-08	1,302	1,307	1,280	1,287	12,800	643.50
2011-11-07	1,321	1,328	1,303	1,303	10,000	651.50
2011-11-04	1,327	1,341	1,321	1,328	3,700	664
2011-11-02	1,333	1,350	1,320	1,325	12,500	662.50
2011-11-01	1,327	1,360	1,325	1,350	5,400	675
2011-10-31	1,386	1,403	1,336	1,355	11,000	677.50
2011-10-28	1,387	1,391	1,365	1,386	18,500	693
2011-10-27	1,311	1,361	1,301	1,359	18,600	679.50
2011-10-26	1,312	1,320	1,290	1,310	15,700	655
2011-10-25	1,325	1,335	1,312	1,322	7,100	661
2011-10-24	1,312	1,335	1,305	1,335	14,100	667.50
2011-10-21	1,321	1,339	1,313	1,314	5,300	657
2011-10-20	1,309	1,337	1,304	1,337	8,000	668.50
2011-10-19	1,336	1,336	1,317	1,324	3,200	662
2011-10-18	1,343	1,343	1,327	1,327	3,800	663.50
2011-10-17	1,346	1,346	1,331	1,342	27,400	671
2011-10-14	1,329	1,346	1,318	1,329	18,800	664.50
2011-10-13	1,348	1,348	1,332	1,338	9,300	669
2011-10-12	1,320	1,359	1,320	1,345	8,000	672.50
2011-10-11	1,338	1,349	1,310	1,334	13,100	667
2011-10-07	1,339	1,350	1,322	1,329	11,400	664.50
2011-10-06	1,325	1,349	1,325	1,338	6,100	669
2011-10-05	1,358	1,358	1,325	1,325	14,700	662.50
2011-10-04	1,369	1,369	1,331	1,361	20,600	680.50
2011-10-03	1,394	1,395	1,377	1,379	13,900	689.50
2011-09-30	1,429	1,435	1,377	1,435	35,400	717.50
2011-09-29	1,301	1,399	1,301	1,399	30,200	699.50
2011-09-28	1,264	1,304	1,260	1,301	23,000	650.50
2011-09-27	1,285	1,285	1,246	1,257	43,700	628.50
2011-09-26	1,296	1,296	1,265	1,288	15,300	644
2011-09-22	1,264	1,299	1,264	1,289	24,700	644.50
2011-09-21	1,350	1,350	1,290	1,290	19,000	645
2011-09-20	1,343	1,368	1,340	1,343	14,500	671.50
2011-09-16	1,363	1,369	1,343	1,367	26,500	683.50
2011-09-15	1,350	1,354	1,324	1,351	27,900	675.50
2011-09-14	1,386	1,389	1,331	1,354	19,800	677
2011-09-13	1,373	1,395	1,370	1,384	11,400	692
2011-09-12	1,362	1,390	1,362	1,379	5,000	689.50
2011-09-09	1,391	1,404	1,384	1,391	30,500	695.50
2011-09-08	1,421	1,424	1,377	1,387	39,300	693.50
2011-09-07	1,442	1,454	1,405	1,409	30,600	704.50
2011-09-06	1,437	1,442	1,420	1,440	10,900	720
2011-09-05	1,438	1,438	1,417	1,438	3,900	719
2011-09-02	1,438	1,450	1,421	1,447	11,900	723.50
2011-09-01	1,444	1,464	1,416	1,453	24,900	726.50
2011-08-31	1,415	1,430	1,401	1,430	16,000	715
2011-08-30	1,409	1,412	1,394	1,412	13,200	706
2011-08-29	1,394	1,404	1,364	1,393	8,700	696.50
2011-08-26	1,365	1,383	1,364	1,382	14,800	691
2011-08-25	1,363	1,369	1,359	1,359	6,900	679.50
2011-08-24	1,354	1,376	1,339	1,349	10,700	674.50
2011-08-23	1,352	1,358	1,337	1,353	20,600	676.50
2011-08-22	1,340	1,351	1,335	1,342	10,900	671
2011-08-19	1,336	1,369	1,328	1,340	16,600	670
2011-08-18	1,359	1,365	1,344	1,357	10,900	678.50
2011-08-17	1,347	1,363	1,347	1,360	7,000	680
2011-08-16	1,358	1,364	1,345	1,364	10,700	682
2011-08-15	1,373	1,373	1,339	1,357	18,100	678.50
2011-08-12	1,369	1,375	1,339	1,359	18,100	679.50
2011-08-11	1,320	1,354	1,320	1,350	9,600	675
2011-08-10	1,370	1,375	1,333	1,345	15,700	672.50
2011-08-09	1,320	1,345	1,302	1,343	33,800	671.50
2011-08-08	1,335	1,360	1,324	1,346	20,200	673
2011-08-05	1,363	1,408	1,322	1,365	39,800	682.50
2011-08-04	1,405	1,414	1,389	1,393	16,100	696.50
2011-08-03	1,420	1,443	1,404	1,412	25,000	706
2011-08-02	1,452	1,452	1,425	1,432	10,800	716
2011-08-01	1,441	1,466	1,437	1,456	17,800	728
2011-07-29	1,466	1,468	1,438	1,446	29,000	723
2011-07-28	1,419	1,486	1,419	1,461	41,100	730.50
2011-07-27	1,460	1,463	1,418	1,443	22,000	721.50
2011-07-26	1,472	1,478	1,458	1,466	15,900	733
2011-07-25	1,483	1,486	1,458	1,472	19,500	736
2011-07-22	1,496	1,509	1,466	1,495	18,500	747.50
2011-07-21	1,491	1,500	1,466	1,480	27,800	740
2011-07-20	1,501	1,519	1,486	1,500	55,500	750
2011-07-19	1,468	1,500	1,468	1,487	18,700	743.50
2011-07-15	1,454	1,469	1,454	1,467	16,000	733.50
2011-07-14	1,464	1,471	1,456	1,461	12,400	730.50
2011-07-13	1,439	1,477	1,439	1,472	13,900	736
2011-07-12	1,445	1,463	1,431	1,458	13,700	729
2011-07-11	1,467	1,467	1,453	1,465	13,500	732.50
2011-07-08	1,464	1,472	1,454	1,467	15,100	733.50
2011-07-07	1,457	1,460	1,440	1,445	11,200	722.50
2011-07-06	1,440	1,458	1,430	1,457	18,300	728.50
2011-07-05	1,440	1,450	1,437	1,444	14,100	722
2011-07-04	1,447	1,449	1,437	1,440	10,500	720
2011-07-01	1,444	1,450	1,428	1,432	15,400	716
2011-06-30	1,429	1,449	1,428	1,449	20,800	724.50
2011-06-29	1,452	1,454	1,435	1,453	11,900	726.50
2011-06-28	1,428	1,439	1,425	1,430	14,100	715
2011-06-27	1,467	1,468	1,429	1,429	23,600	714.50
2011-06-24	1,433	1,468	1,433	1,466	9,600	733
2011-06-23	1,450	1,462	1,438	1,442	19,400	721
2011-06-22	1,439	1,472	1,415	1,466	17,500	733
2011-06-21	1,424	1,446	1,421	1,440	26,000	720
2011-06-20	1,401	1,441	1,401	1,423	18,100	711.50
2011-06-17	1,426	1,432	1,393	1,402	37,000	701
2011-06-16	1,456	1,460	1,423	1,423	20,200	711.50
2011-06-15	1,489	1,489	1,461	1,471	16,100	735.50
2011-06-14	1,466	1,490	1,457	1,484	19,800	742
2011-06-13	1,442	1,464	1,442	1,455	8,500	727.50
2011-06-10	1,471	1,471	1,450	1,452	38,100	726
2011-06-09	1,425	1,448	1,425	1,445	18,100	722.50
2011-06-08	1,421	1,451	1,421	1,440	21,900	720
2011-06-07	1,434	1,440	1,422	1,437	35,400	718.50
2011-06-06	1,442	1,451	1,415	1,433	45,200	716.50
2011-06-03	1,472	1,474	1,432	1,441	40,200	720.50
2011-06-02	1,485	1,498	1,460	1,472	49,400	736
2011-06-01	1,503	1,506	1,481	1,506	19,200	753
2011-05-31	1,490	1,507	1,485	1,505	44,600	752.50
2011-05-30	1,500	1,502	1,482	1,501	43,200	750.50
2011-05-27	1,500	1,504	1,493	1,500	71,000	750
2011-05-26	1,500	1,510	1,499	1,501	62,100	750.50
2011-05-25	1,501	1,505	1,497	1,501	82,800	750.50
2011-05-24	1,500	1,510	1,498	1,503	80,000	751.50
2011-05-23	1,467	1,503	1,467	1,501	103,100	750.50
2011-05-20	1,475	1,506	1,462	1,465	124,800	732.50
2011-05-19	1,450	1,485	1,450	1,475	105,600	737.50
2011-05-18	1,448	1,455	1,443	1,448	100,900	724
2011-05-17	1,460	1,462	1,436	1,441	83,000	720.50
2011-05-16	1,448	1,464	1,440	1,460	83,800	730
2011-05-13	1,449	1,461	1,429	1,446	97,100	723
2011-05-12	1,453	1,465	1,435	1,439	79,600	719.50
2011-05-11	1,438	1,458	1,438	1,458	62,500	729
2011-05-10	1,423	1,445	1,423	1,430	66,200	715
2011-05-09	1,430	1,435	1,414	1,423	56,500	711.50
2011-05-06	1,438	1,460	1,391	1,430	90,700	715
2011-05-02	1,425	1,487	1,423	1,441	99,200	720.50
2011-04-28	1,337	1,440	1,306	1,440	79,000	720
2011-04-27	1,318	1,326	1,304	1,307	26,700	653.50
2011-04-26	1,312	1,320	1,290	1,318	44,500	659
2011-04-25	1,297	1,299	1,275	1,290	17,700	645
2011-04-22	1,287	1,287	1,278	1,282	11,800	641
2011-04-21	1,285	1,293	1,275	1,287	10,000	643.50
2011-04-20	1,282	1,292	1,272	1,272	21,700	636
2011-04-19	1,261	1,282	1,259	1,273	11,400	636.50
2011-04-18	1,263	1,280	1,263	1,268	13,400	634
2011-04-15	1,286	1,288	1,264	1,267	45,200	633.50
2011-04-14	1,221	1,285	1,221	1,285	43,100	642.50
2011-04-13	1,209	1,246	1,209	1,235	18,800	617.50
2011-04-12	1,233	1,254	1,200	1,208	28,800	604
2011-04-11	1,270	1,270	1,250	1,255	10,900	627.50
2011-04-08	1,190	1,291	1,190	1,256	44,800	628
2011-04-07	1,217	1,229	1,205	1,207	17,800	603.50
2011-04-06	1,240	1,240	1,204	1,217	26,300	608.50
2011-04-05	1,249	1,249	1,206	1,219	18,600	609.50
2011-04-04	1,290	1,290	1,245	1,249	28,100	624.50
2011-04-01	1,325	1,326	1,281	1,283	24,700	641.50
2011-03-31	1,309	1,325	1,289	1,324	33,000	662
2011-03-30	1,296	1,309	1,253	1,309	28,900	654.50
2011-03-29	1,280	1,290	1,240	1,289	30,500	644.50
2011-03-28	1,268	1,344	1,256	1,284	106,500	642
2011-03-25	1,249	1,250	1,219	1,238	33,300	619
2011-03-24	1,240	1,259	1,211	1,211	31,600	605.50
2011-03-23	1,222	1,273	1,203	1,219	33,800	609.50
2011-03-22	1,155	1,244	1,151	1,223	51,700	611.50
2011-03-18	1,085	1,141	1,085	1,117	41,500	558.50
2011-03-17	1,109	1,109	1,050	1,078	54,000	539
2011-03-16	1,150	1,150	1,081	1,109	67,100	554.50
2011-03-15	1,130	1,178	976	1,125	120,000	562.50
2011-03-14	1,020	1,229	990	1,100	43,700	550
2011-03-11	1,316	1,335	1,288	1,290	66,900	645
2011-03-10	1,308	1,335	1,308	1,314	26,000	657
2011-03-09	1,327	1,335	1,308	1,309	31,200	654.50
2011-03-08	1,321	1,332	1,315	1,315	11,300	657.50
2011-03-07	1,346	1,346	1,316	1,321	16,700	660.50
2011-03-04	1,350	1,350	1,336	1,336	22,300	668
2011-03-03	1,320	1,354	1,316	1,340	36,600	670
2011-03-02	1,345	1,345	1,325	1,325	26,100	662.50
2011-03-01	1,365	1,366	1,356	1,357	18,000	678.50
2011-02-28	1,380	1,380	1,349	1,366	44,400	683
2011-02-25	1,337	1,370	1,335	1,360	69,800	680
2011-02-24	1,341	1,363	1,336	1,346	38,700	673
2011-02-23	1,389	1,407	1,367	1,367	41,800	683.50
2011-02-22	1,393	1,413	1,389	1,403	36,700	701.50
2011-02-21	1,451	1,451	1,412	1,421	43,100	710.50
2011-02-18	1,439	1,457	1,428	1,444	127,400	722
2011-02-17	1,379	1,435	1,351	1,421	143,200	710.50
2011-02-16	1,382	1,388	1,370	1,373	22,900	686.50
2011-02-15	1,370	1,387	1,362	1,376	54,800	688
2011-02-14	1,359	1,375	1,359	1,369	21,000	684.50
2011-02-10	1,362	1,366	1,357	1,358	14,200	679
2011-02-09	1,363	1,366	1,352	1,359	10,200	679.50
2011-02-08	1,367	1,367	1,351	1,351	12,200	675.50
2011-02-07	1,360	1,370	1,355	1,357	9,500	678.50
2011-02-04	1,375	1,375	1,347	1,362	15,500	681
2011-02-03	1,352	1,360	1,346	1,359	14,700	679.50
2011-02-02	1,366	1,378	1,363	1,368	11,300	684
2011-02-01	1,356	1,367	1,342	1,366	19,000	683
2011-01-31	1,340	1,366	1,340	1,344	26,200	672
2011-01-28	1,370	1,370	1,350	1,350	31,500	675
2011-01-27	1,365	1,381	1,365	1,376	16,700	688
2011-01-26	1,383	1,383	1,361	1,364	17,100	682
2011-01-25	1,366	1,387	1,357	1,382	19,600	691
2011-01-24	1,360	1,366	1,333	1,364	20,300	682
2011-01-21	1,396	1,396	1,360	1,360	40,200	680
2011-01-20	1,377	1,394	1,367	1,389	43,700	694.50
2011-01-19	1,373	1,381	1,370	1,377	31,900	688.50
2011-01-18	1,339	1,353	1,338	1,347	13,900	673.50
2011-01-17	1,368	1,372	1,344	1,344	62,700	672
2011-01-14	1,392	1,392	1,371	1,373	48,800	686.50
2011-01-13	1,391	1,400	1,384	1,392	24,800	696
2011-01-12	1,394	1,398	1,387	1,389	31,400	694.50
2011-01-11	1,385	1,397	1,380	1,384	24,200	692
2011-01-07	1,384	1,395	1,384	1,385	21,000	692.50
2011-01-06	1,381	1,400	1,371	1,383	46,200	691.50
2011-01-05	1,367	1,395	1,367	1,381	46,100	690.50
2011-01-04	1,368	1,386	1,368	1,376	29,800	688

分割・併合履歴： [2017-06-28]1株→2株 [1989-12-26]1株→1.1株 [1983-12-26]1株→1.1株

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31