7976 三菱鉛筆(株) の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-09-22	1,916	1,938	1,903	1,924	55,100	1,924
2023-09-21	1,945	1,958	1,917	1,940	48,100	1,940
2023-09-20	1,979	1,979	1,947	1,950	86,200	1,950
2023-09-19	1,987	2,004	1,966	1,980	63,700	1,980
2023-09-15	1,927	1,984	1,926	1,972	162,500	1,972
2023-09-14	1,896	1,912	1,891	1,911	59,800	1,911
2023-09-13	1,912	1,912	1,885	1,886	36,000	1,886
2023-09-12	1,900	1,914	1,888	1,912	39,800	1,912
2023-09-11	1,899	1,903	1,866	1,895	63,100	1,895
2023-09-08	1,883	1,916	1,880	1,897	79,400	1,897
2023-09-07	1,921	1,927	1,886	1,890	60,200	1,890
2023-09-06	1,926	1,959	1,926	1,932	73,200	1,932
2023-09-05	1,920	1,924	1,906	1,924	47,700	1,924
2023-09-04	1,914	1,923	1,885	1,921	107,700	1,921
2023-09-01	1,934	1,944	1,891	1,895	81,200	1,895
2023-08-31	1,950	1,954	1,929	1,930	99,000	1,930
2023-08-30	1,950	1,964	1,931	1,952	62,500	1,952
2023-08-29	1,913	1,945	1,907	1,940	29,000	1,940
2023-08-28	1,915	1,932	1,893	1,903	75,700	1,903
2023-08-25	1,875	1,895	1,857	1,895	61,600	1,895
2023-08-24	1,875	1,909	1,858	1,896	60,600	1,896
2023-08-23	1,809	1,887	1,809	1,887	109,700	1,887
2023-08-22	1,808	1,827	1,797	1,816	43,700	1,816
2023-08-21	1,783	1,809	1,782	1,794	36,200	1,794
2023-08-18	1,795	1,802	1,790	1,795	22,400	1,795
2023-08-17	1,841	1,851	1,807	1,824	60,200	1,824
2023-08-16	1,849	1,868	1,837	1,841	51,100	1,841
2023-08-15	1,854	1,877	1,832	1,870	105,600	1,870
2023-08-14	1,938	1,938	1,885	1,894	58,500	1,894
2023-08-10	1,915	1,934	1,894	1,933	51,200	1,933
2023-08-09	1,914	1,918	1,882	1,908	68,100	1,908
2023-08-08	1,866	1,913	1,863	1,910	59,600	1,910
2023-08-07	1,835	1,866	1,827	1,865	72,800	1,865
2023-08-04	1,822	1,853	1,803	1,830	151,900	1,830
2023-08-03	1,817	1,838	1,800	1,821	78,000	1,821
2023-08-02	1,818	1,846	1,800	1,826	46,800	1,826
2023-08-01	1,870	1,881	1,826	1,835	105,800	1,835
2023-07-31	1,760	1,867	1,754	1,860	302,700	1,860
2023-07-28	1,701	1,763	1,701	1,735	269,400	1,735
2023-07-27	1,638	1,643	1,627	1,643	67,700	1,643
2023-07-26	1,656	1,673	1,640	1,644	82,900	1,644
2023-07-25	1,631	1,644	1,624	1,638	63,800	1,638
2023-07-24	1,620	1,637	1,615	1,623	45,700	1,623
2023-07-21	1,625	1,631	1,611	1,612	39,700	1,612
2023-07-20	1,643	1,656	1,628	1,629	53,900	1,629
2023-07-19	1,643	1,643	1,622	1,635	46,900	1,635
2023-07-18	1,626	1,645	1,624	1,624	42,400	1,624
2023-07-14	1,651	1,657	1,617	1,626	58,500	1,626
2023-07-13	1,645	1,655	1,636	1,637	47,700	1,637
2023-07-12	1,665	1,675	1,645	1,645	75,800	1,645
2023-07-11	1,690	1,696	1,661	1,665	50,300	1,665
2023-07-10	1,692	1,713	1,683	1,687	86,400	1,687
2023-07-07	1,680	1,701	1,670	1,686	37,300	1,686
2023-07-06	1,691	1,706	1,675	1,688	43,800	1,688
2023-07-05	1,730	1,758	1,695	1,697	86,100	1,697
2023-07-04	1,710	1,740	1,710	1,740	98,900	1,740
2023-07-03	1,694	1,722	1,694	1,717	68,700	1,717
2023-06-30	1,705	1,705	1,665	1,674	74,400	1,674
2023-06-29	1,735	1,735	1,702	1,711	39,000	1,711
2023-06-28	1,717	1,735	1,710	1,735	64,900	1,735
2023-06-27	1,700	1,714	1,689	1,707	27,400	1,707
2023-06-26	1,717	1,717	1,685	1,703	37,600	1,703
2023-06-23	1,715	1,729	1,703	1,710	56,800	1,710
2023-06-22	1,714	1,726	1,700	1,704	57,500	1,704
2023-06-21	1,710	1,737	1,709	1,721	63,600	1,721
2023-06-20	1,700	1,713	1,696	1,710	39,400	1,710
2023-06-19	1,730	1,733	1,697	1,714	33,400	1,714
2023-06-16	1,730	1,730	1,702	1,718	135,700	1,718
2023-06-15	1,701	1,730	1,701	1,719	45,100	1,719
2023-06-14	1,701	1,708	1,686	1,707	61,600	1,707
2023-06-13	1,703	1,705	1,686	1,692	48,000	1,692
2023-06-12	1,686	1,703	1,683	1,702	53,600	1,702
2023-06-09	1,660	1,688	1,660	1,682	79,300	1,682
2023-06-08	1,680	1,684	1,642	1,647	102,000	1,647
2023-06-07	1,696	1,710	1,674	1,674	69,100	1,674
2023-06-06	1,671	1,688	1,660	1,684	40,400	1,684
2023-06-05	1,701	1,703	1,680	1,688	63,700	1,688
2023-06-02	1,640	1,672	1,630	1,665	52,400	1,665
2023-06-01	1,634	1,670	1,634	1,642	53,200	1,642
2023-05-31	1,661	1,689	1,635	1,656	246,900	1,656
2023-05-30	1,706	1,712	1,690	1,699	44,400	1,699
2023-05-29	1,748	1,748	1,718	1,723	35,900	1,723
2023-05-26	1,774	1,774	1,724	1,724	61,600	1,724
2023-05-25	1,736	1,765	1,732	1,758	47,500	1,758
2023-05-24	1,774	1,776	1,750	1,753	40,100	1,753
2023-05-23	1,790	1,799	1,750	1,768	82,900	1,768
2023-05-22	1,754	1,779	1,745	1,773	43,600	1,773
2023-05-19	1,742	1,760	1,712	1,754	145,600	1,754
2023-05-18	1,833	1,833	1,751	1,757	109,100	1,757
2023-05-17	1,840	1,840	1,818	1,831	49,100	1,831
2023-05-16	1,830	1,834	1,823	1,834	29,700	1,834
2023-05-15	1,810	1,835	1,806	1,830	68,700	1,830
2023-05-12	1,800	1,815	1,789	1,811	57,400	1,811
2023-05-11	1,795	1,795	1,774	1,794	30,700	1,794
2023-05-10	1,809	1,809	1,793	1,797	29,100	1,797
2023-05-09	1,800	1,814	1,791	1,808	39,800	1,808
2023-05-08	1,776	1,820	1,774	1,787	55,200	1,787
2023-05-02	1,797	1,850	1,782	1,786	76,600	1,786
2023-05-01	1,754	1,780	1,720	1,776	72,700	1,776
2023-04-28	1,748	1,778	1,748	1,774	68,700	1,774
2023-04-27	1,704	1,746	1,704	1,730	68,900	1,730
2023-04-26	1,742	1,742	1,705	1,713	62,100	1,713
2023-04-25	1,722	1,758	1,722	1,744	56,400	1,744
2023-04-24	1,720	1,726	1,705	1,722	40,900	1,722
2023-04-21	1,683	1,726	1,673	1,726	117,300	1,726
2023-04-20	1,665	1,690	1,665	1,683	58,800	1,683
2023-04-19	1,675	1,675	1,644	1,669	74,300	1,669
2023-04-18	1,683	1,706	1,676	1,697	67,200	1,697
2023-04-17	1,688	1,695	1,667	1,674	57,100	1,674
2023-04-14	1,670	1,692	1,668	1,683	67,300	1,683
2023-04-13	1,654	1,670	1,651	1,668	29,600	1,668
2023-04-12	1,655	1,663	1,643	1,655	43,200	1,655
2023-04-11	1,641	1,669	1,640	1,654	49,300	1,654
2023-04-10	1,637	1,638	1,616	1,630	28,200	1,630
2023-04-07	1,610	1,635	1,602	1,619	67,200	1,619
2023-04-06	1,601	1,618	1,597	1,610	39,700	1,610
2023-04-05	1,652	1,652	1,614	1,616	40,300	1,616
2023-04-04	1,676	1,676	1,654	1,673	49,100	1,673
2023-04-03	1,650	1,670	1,638	1,669	58,600	1,669
2023-03-31	1,654	1,658	1,619	1,626	46,800	1,626
2023-03-30	1,636	1,650	1,623	1,645	67,900	1,645
2023-03-29	1,594	1,640	1,583	1,640	86,900	1,640
2023-03-28	1,599	1,601	1,565	1,570	80,700	1,570
2023-03-27	1,583	1,593	1,569	1,586	52,300	1,586
2023-03-24	1,552	1,575	1,544	1,575	49,700	1,575
2023-03-23	1,519	1,556	1,514	1,553	43,700	1,553
2023-03-22	1,550	1,555	1,539	1,543	51,200	1,543
2023-03-20	1,512	1,516	1,490	1,497	59,400	1,497
2023-03-17	1,533	1,542	1,515	1,516	72,700	1,516
2023-03-16	1,500	1,515	1,492	1,511	43,900	1,511
2023-03-15	1,533	1,548	1,529	1,534	50,200	1,534
2023-03-14	1,525	1,534	1,480	1,505	47,800	1,505
2023-03-13	1,560	1,560	1,528	1,550	43,800	1,550
2023-03-10	1,577	1,584	1,561	1,567	141,600	1,567
2023-03-09	1,550	1,567	1,550	1,562	54,300	1,562
2023-03-08	1,524	1,546	1,523	1,538	39,400	1,538
2023-03-07	1,523	1,551	1,523	1,540	39,900	1,540
2023-03-06	1,517	1,528	1,508	1,523	29,800	1,523
2023-03-03	1,495	1,518	1,488	1,512	39,300	1,512
2023-03-02	1,485	1,496	1,483	1,492	22,200	1,492
2023-03-01	1,479	1,497	1,478	1,484	37,700	1,484
2023-02-28	1,505	1,521	1,474	1,474	116,700	1,474
2023-02-27	1,491	1,498	1,478	1,498	22,800	1,498
2023-02-24	1,451	1,491	1,451	1,491	48,500	1,491
2023-02-22	1,474	1,474	1,439	1,444	32,000	1,444
2023-02-21	1,479	1,482	1,473	1,477	14,800	1,477
2023-02-20	1,468	1,485	1,468	1,480	30,000	1,480
2023-02-17	1,452	1,469	1,451	1,459	31,300	1,459
2023-02-16	1,451	1,464	1,451	1,459	20,900	1,459
2023-02-15	1,464	1,464	1,433	1,439	27,700	1,439
2023-02-14	1,438	1,468	1,438	1,465	50,500	1,465
2023-02-13	1,412	1,429	1,400	1,400	24,700	1,400
2023-02-10	1,405	1,429	1,401	1,414	29,700	1,414
2023-02-09	1,393	1,412	1,393	1,405	19,100	1,405
2023-02-08	1,414	1,414	1,395	1,398	17,600	1,398
2023-02-07	1,424	1,427	1,407	1,407	11,500	1,407
2023-02-06	1,417	1,433	1,414	1,425	20,400	1,425
2023-02-03	1,435	1,435	1,402	1,402	18,800	1,402
2023-02-02	1,434	1,444	1,427	1,434	26,700	1,434
2023-02-01	1,469	1,469	1,439	1,439	14,800	1,439
2023-01-31	1,424	1,459	1,420	1,453	44,800	1,453
2023-01-30	1,417	1,427	1,406	1,421	37,000	1,421
2023-01-27	1,425	1,427	1,417	1,420	23,900	1,420
2023-01-26	1,430	1,431	1,419	1,426	19,000	1,426
2023-01-25	1,430	1,433	1,415	1,426	26,100	1,426
2023-01-24	1,405	1,427	1,400	1,420	31,300	1,420
2023-01-23	1,396	1,402	1,390	1,395	20,000	1,395
2023-01-20	1,376	1,398	1,372	1,389	22,200	1,389
2023-01-19	1,393	1,402	1,376	1,376	22,600	1,376
2023-01-18	1,376	1,396	1,376	1,393	34,200	1,393
2023-01-17	1,361	1,372	1,359	1,367	26,500	1,367
2023-01-16	1,363	1,370	1,362	1,365	37,000	1,365
2023-01-13	1,365	1,379	1,359	1,367	32,200	1,367
2023-01-12	1,376	1,384	1,369	1,371	16,900	1,371
2023-01-11	1,373	1,382	1,371	1,377	14,400	1,377
2023-01-10	1,390	1,402	1,365	1,365	22,700	1,365
2023-01-06	1,384	1,397	1,377	1,390	17,600	1,390
2023-01-05	1,389	1,398	1,379	1,387	23,500	1,387
2023-01-04	1,423	1,423	1,383	1,400	38,300	1,400

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