7976 三菱鉛筆(株) の時系列データ [2022年度]

日付始値高値安値終値出来高調整後終値
2022-12-021,4001,4001,3621,37169,7001,371
2022-12-011,4041,4091,3891,39036,4001,390
2022-11-301,4151,4221,3911,39453,2001,394
2022-11-291,4301,4581,4161,42134,3001,421
2022-11-281,4601,4601,4371,43732,1001,437
2022-11-251,4531,4631,4461,45832,0001,458
2022-11-241,4491,4561,4411,44942,2001,449
2022-11-221,4231,4441,4231,43744,4001,437
2022-11-211,4061,4171,3991,41632,2001,416
2022-11-181,3981,4031,3881,39834,2001,398
2022-11-171,3711,3951,3711,38825,7001,388
2022-11-161,3701,3791,3631,37033,3001,370
2022-11-151,3861,3931,3701,37443,0001,374
2022-11-141,4291,4291,3791,38249,1001,382
2022-11-111,4351,4351,3991,39962,4001,399
2022-11-101,4001,4151,3951,40526,3001,405
2022-11-091,4241,4331,4151,41527,0001,415
2022-11-081,4201,4401,4161,42445,5001,424
2022-11-071,4071,4231,4011,41541,7001,415
2022-11-041,4161,4181,3931,39863,0001,398
2022-11-021,4381,4591,4191,42698,6001,426
2022-11-011,4501,5211,4371,449129,5001,449
2022-10-311,4291,4491,4221,449106,0001,449
2022-10-281,4121,4391,3991,399192,5001,399
2022-10-271,4361,4361,4151,42147,6001,421
2022-10-261,4361,4471,4361,44057,2001,440
2022-10-251,4301,4401,4181,42358,4001,423
2022-10-241,4521,4521,4201,42551,5001,425
2022-10-211,4111,4191,4101,41336,1001,413
2022-10-201,4241,4301,4141,42532,6001,425
2022-10-191,4251,4371,4231,43323,1001,433
2022-10-181,4511,4511,4301,43425,5001,434
2022-10-171,4421,4461,4301,43236,3001,432
2022-10-141,4301,4541,4211,44769,7001,447
2022-10-131,4031,4161,3941,41030,9001,410
2022-10-121,4041,4201,3931,40853,1001,408
2022-10-111,4121,4191,3991,40451,1001,404
2022-10-071,4101,4311,4051,42442,0001,424
2022-10-061,4301,4451,4251,43664,7001,436
2022-10-051,4511,4511,4151,42051,2001,420
2022-10-041,4261,4571,4141,45791,3001,457
2022-10-031,3911,3991,3661,39639,2001,396
2022-09-301,4201,4341,4011,41162,4001,411
2022-09-291,3961,4321,3961,425101,1001,425
2022-09-281,3531,3761,3421,37475,5001,374
2022-09-271,3921,3921,3701,37361,7001,373
2022-09-261,3861,3901,3781,38669,8001,386
2022-09-221,3921,3921,3741,38639,9001,386
2022-09-211,4051,4101,3961,39954,5001,399
2022-09-201,4241,4241,4081,41140,1001,411
2022-09-161,4101,4221,4061,41555,7001,415
2022-09-151,4201,4201,3971,40691,3001,406
2022-09-141,4111,4111,3931,40751,4001,407
2022-09-131,4171,4281,4051,42324,9001,423
2022-09-121,4321,4331,4121,41539,1001,415
2022-09-091,4011,4221,3961,42181,0001,421
2022-09-081,3801,4001,3581,39880,2001,398
2022-09-071,3551,3551,3361,35043,5001,350
2022-09-061,3801,3801,3561,35842,6001,358
2022-09-051,3811,3881,3671,37942,9001,379
2022-09-021,3861,3951,3771,38655,0001,386
2022-09-011,3931,4061,3751,39873,2001,398
2022-08-311,3721,4021,3701,39986,5001,399
2022-08-301,3961,4021,3871,39249,5001,392
2022-08-291,3961,3961,3731,388105,1001,388
2022-08-261,4201,4201,4051,41652,6001,416
2022-08-251,4141,4191,3961,41046,1001,410
2022-08-241,4351,4351,4151,41638,5001,416
2022-08-231,4501,4501,4291,43749,2001,437
2022-08-221,4201,4501,4161,45073,4001,450
2022-08-191,4431,4431,4211,43239,9001,432
2022-08-181,4381,4441,4301,44063,3001,440
2022-08-171,4221,4361,4191,435106,8001,435
2022-08-161,4151,4171,4011,41256,5001,412
2022-08-151,4141,4151,3981,40559,4001,405
2022-08-121,3941,4121,3841,412128,0001,412
2022-08-101,3621,3851,3501,38055,7001,380
2022-08-091,3791,3831,3521,35667,2001,356
2022-08-081,3721,3801,3551,37171,0001,371
2022-08-051,3421,3731,3421,37199,9001,371
2022-08-041,3501,3511,3091,344278,9001,344
2022-08-031,3891,3891,3491,349339,8001,349
2022-08-021,4011,4081,3851,390169,7001,390
2022-08-011,4151,4151,3821,401237,5001,401
2022-07-291,4461,4881,4121,413536,7001,413
2022-07-281,5661,5681,5391,567429,4001,567
2022-07-271,5621,5801,5581,56585,2001,565
2022-07-261,5501,5801,5451,564103,8001,564
2022-07-251,5501,5581,5371,54179,3001,541
2022-07-221,5141,5481,5021,54397,5001,543
2022-07-211,4861,5261,4831,52090,8001,520
2022-07-201,4901,5101,4811,49588,5001,495
2022-07-191,4611,4731,4511,46871,4001,468
2022-07-151,4391,4661,4311,46095,9001,460
2022-07-141,4171,4361,4101,42993,7001,429
2022-07-131,4291,4451,4241,43468,9001,434
2022-07-121,4481,4551,4141,421118,8001,421
2022-07-111,4251,4751,4251,464155,4001,464
2022-07-081,4191,4411,4011,414125,9001,414
2022-07-071,4151,4281,3971,41980,1001,419
2022-07-061,4211,4261,3951,41389,7001,413
2022-07-051,4601,4691,4391,44544,0001,445
2022-07-041,4701,4841,4501,45345,8001,453
2022-07-011,4741,4871,4431,450102,0001,450
2022-06-301,4751,4851,4511,468113,1001,468
2022-06-291,4321,4791,4291,472275,8001,472
2022-06-281,4211,4581,4151,454110,7001,454
2022-06-271,4551,4551,4091,42162,1001,421
2022-06-241,4481,4631,4271,439126,3001,439
2022-06-231,4281,4541,4281,446120,1001,446
2022-06-221,4171,4261,3981,42095,6001,420
2022-06-211,4231,4231,3971,40887,7001,408
2022-06-201,4001,4251,3931,397118,2001,397
2022-06-171,3691,4111,3671,402107,7001,402
2022-06-161,3901,4121,3901,40095,4001,400
2022-06-151,3931,4041,3781,37878,3001,378
2022-06-141,3721,4011,3721,397104,9001,397
2022-06-131,3751,3961,3671,39675,3001,396
2022-06-101,3831,3911,3711,37966,3001,379
2022-06-091,3931,4061,3891,39261,9001,392
2022-06-081,3781,4081,3781,38678,9001,386
2022-06-071,3771,3991,3731,37759,4001,377
2022-06-061,3591,3731,3531,37159,3001,371
2022-06-031,3991,3991,3641,37069,7001,370
2022-06-021,3851,3901,3731,38747,9001,387
2022-06-011,3491,3931,3491,391105,7001,391
2022-05-311,3571,3731,3431,349109,4001,349
2022-05-301,3491,3521,3361,348234,9001,348
2022-05-271,3311,3551,3231,339159,7001,339
2022-05-261,3061,3291,3061,32672,5001,326
2022-05-251,2971,3201,2931,30987,5001,309
2022-05-241,3001,3051,2861,28755,7001,287
2022-05-231,3131,3291,3011,31270,4001,312
2022-05-201,2741,2931,2741,28668,2001,286
2022-05-191,2651,2851,2651,27861,5001,278
2022-05-181,3051,3101,2871,29560,4001,295
2022-05-171,2921,3111,2921,30243,6001,302
2022-05-161,3271,3301,2911,29263,5001,292
2022-05-131,2781,3171,2751,317110,4001,317
2022-05-121,3131,3211,2781,27876,5001,278
2022-05-111,3241,3341,2991,30978,7001,309
2022-05-101,3251,3441,3251,33488,3001,334
2022-05-091,3391,3551,3221,325107,9001,325
2022-05-061,3341,3361,3151,326104,2001,326
2022-05-021,3491,3681,3211,337193,6001,337
2022-04-281,2241,2671,2161,255132,7001,255
2022-04-271,2121,2191,1991,209232,4001,209
2022-04-261,2451,2501,2341,23480,8001,234
2022-04-251,2261,2321,2161,22947,3001,229
2022-04-221,2331,2451,2281,24557,6001,245
2022-04-211,2521,2571,2411,25264,7001,252
2022-04-201,2601,2771,2551,25975,0001,259
2022-04-191,2121,2431,2121,23970,7001,239
2022-04-181,2191,2201,1901,20853,2001,208
2022-04-151,2371,2401,2251,23777,6001,237
2022-04-141,2481,2591,2371,24247,3001,242
2022-04-131,2281,2521,2241,249102,5001,249
2022-04-121,2361,2391,2091,21163,0001,211
2022-04-111,2491,2511,2331,23955,9001,239
2022-04-081,2511,2511,2261,24192,0001,241
2022-04-071,2501,2571,2391,25567,0001,255
2022-04-061,2701,2701,2571,26054,1001,260
2022-04-051,2751,2871,2691,27667,5001,276
2022-04-041,2591,2691,2471,26774,9001,267
2022-04-011,2671,2761,2501,27452,0001,274
2022-03-311,2941,2971,2671,26778,2001,267
2022-03-301,3271,3271,3011,31359,3001,313
2022-03-291,3021,3191,2951,31484,5001,314
2022-03-281,3051,3131,3011,30361,6001,303
2022-03-251,2981,3101,2891,30757,7001,307
2022-03-241,3001,3041,2751,29449,2001,294
2022-03-231,2871,3161,2831,31199,1001,311
2022-03-221,3261,3261,2801,289153,2001,289
2022-03-181,3081,3141,2851,297111,6001,297
2022-03-171,3151,3241,3001,31993,2001,319
2022-03-161,3091,3151,2821,28998,9001,289
2022-03-151,2741,3041,2721,30375,3001,303
2022-03-141,2561,2711,2501,265114,5001,265
2022-03-111,2421,2601,2361,25470,9001,254
2022-03-101,2451,2571,2361,249105,3001,249
2022-03-091,2001,2231,1961,206118,7001,206
2022-03-081,2101,2151,1781,185169,7001,185
2022-03-071,2151,2291,2091,221149,9001,221
2022-03-041,2421,2551,2331,240139,5001,240
2022-03-031,2331,2601,2321,250123,1001,250
2022-03-021,2321,2381,2091,222198,9001,222
2022-03-011,2811,2811,2621,26592,5001,265
2022-02-281,2481,2811,2471,281222,6001,281
2022-02-251,2451,2541,2221,241159,1001,241
2022-02-241,2481,2561,2181,240265,5001,240
2022-02-221,2341,2581,2331,252151,2001,252
2022-02-211,2321,2601,2251,250137,3001,250
2022-02-181,2661,2771,2301,256192,4001,256
2022-02-171,2881,2971,2651,277148,5001,277
2022-02-161,2971,3021,2871,297150,5001,297
2022-02-151,2451,2791,2451,272202,1001,272
2022-02-141,2651,2661,2451,24898,2001,248
2022-02-101,2591,2661,2481,26083,9001,260
2022-02-091,2431,2621,2241,259154,4001,259
2022-02-081,2191,2491,2191,243113,9001,243
2022-02-071,2181,2341,2151,22998,1001,229
2022-02-041,2121,2291,2061,22780,7001,227
2022-02-031,2281,2311,2161,22377,6001,223
2022-02-021,2061,2371,2011,236136,3001,236
2022-02-011,1941,2041,1901,19470,1001,194
2022-01-311,1801,1971,1761,19498,6001,194
2022-01-281,1731,1851,1701,178149,7001,178
2022-01-271,1791,1801,1421,154185,5001,154
2022-01-261,1831,1891,1711,17996,1001,179
2022-01-251,1941,1961,1791,182111,2001,182
2022-01-241,1791,1991,1741,194100,4001,194
2022-01-211,1831,1931,1771,18795,6001,187
2022-01-201,1661,2021,1611,189261,6001,189
2022-01-191,1801,1871,1651,16691,7001,166
2022-01-181,2031,2141,1851,18870,4001,188
2022-01-171,1911,2101,1901,20142,1001,201
2022-01-141,2091,2101,1761,188142,5001,188
2022-01-131,2301,2341,2091,20984,7001,209
2022-01-121,2151,2361,2151,22958,0001,229
2022-01-111,2241,2261,2041,20982,0001,209
2022-01-071,2251,2471,2201,22473,7001,224
2022-01-061,2481,2541,2241,22446,6001,224
2022-01-051,2401,2801,2401,260137,3001,260
2022-01-041,2201,2471,2161,24075,1001,240

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