7976 三菱鉛筆(株) の時系列データ [1983年度]

日付始値高値安値終値出来高調整後終値
1983-12-2865065163565030,000295.46
1983-12-2762663062663027,000286.36
1983-12-2662063162062041,000281.82
1983-12-2468069468069395,000286.36
1983-12-23667684660680104,000280.99
1983-12-22645660645651102,000269.01
1983-12-21660661650652133,000269.42
1983-12-20639667639660195,000272.73
1983-12-1962963962563681,000262.81
1983-12-1763163363063314,000261.57
1983-12-1663363362662696,000258.68
1983-12-1562763662662791,000259.09
1983-12-1462563762562773,000259.09
1983-12-1362862862562554,000258.26
1983-12-12631639629629145,000259.92
1983-12-0962664062663152,000260.74
1983-12-0861862661862231,000257.03
1983-12-0761562461462425,000257.85
1983-12-0661362461261440,000253.72
1983-12-0562062061061134,000252.48
1983-12-0362563062562534,000258.26
1983-12-0263564062062567,000258.26
1983-12-01631650631642140,000265.29
1983-11-3061061561061049,000252.07
1983-11-2961761861061078,000252.07
1983-11-2860561260561241,000252.89
1983-11-2661961961061040,000252.07
1983-11-2562063062062013,000256.20
1983-11-2462062061962013,000256.20
1983-11-226196206196209,000256.20
1983-11-216196196196199,000255.79
1983-11-1961561561561518,000254.13
1983-11-1861561561061114,000252.48
1983-11-1761061561061583,000254.13
1983-11-166116156116158,000254.13
1983-11-1561961961061059,000252.07
1983-11-146196196106108,000252.07
1983-11-1161062060562035,000256.20
1983-11-1062062061061029,000252.07
1983-11-0961862061862028,000256.20
1983-11-08626626620620113,000256.20
1983-11-076266266266262,000258.68
1983-11-056266266266262,000258.68
1983-11-026256256256256,000258.26
1983-11-0164164163063024,000260.33
1983-10-3164064063163131,000260.74
1983-10-2963664263664216,000265.29
1983-10-2863063563063520,000262.40
1983-10-2662362462062045,000256.20
1983-10-2562462862162813,000259.50
1983-10-2462462462362310,000257.44
1983-10-2262162162162124,000256.61
1983-10-2162062062062010,000256.20
1983-10-2062062062062011,000256.20
1983-10-1962062862062028,000256.20
1983-10-1862463062462610,000258.68
1983-10-17625625620620106,000256.20
1983-10-1563063162562543,000258.26
1983-10-1365265265065012,000268.60
1983-10-1265166065165216,000269.42
1983-10-1164565064564578,000266.53
1983-10-0764665063564569,000266.53
1983-10-0664565064564533,000266.53
1983-10-0564565563564572,000266.53
1983-10-0462062562062538,000258.26
1983-10-0361061160860843,000251.24
1983-10-0161161161161130,000252.48
1983-09-3061261561061027,000252.07
1983-09-2963163561561531,000254.13
1983-09-2861963061963010,000260.33
1983-09-276206206156158,000254.13
1983-09-2662062061561522,000254.13
1983-09-2462562561661617,000254.55
1983-09-2263063061561515,000254.13
1983-09-21610620608620105,000256.20
1983-09-2061061560360928,000251.65
1983-09-1963063063063031,000260.33
1983-09-1666066066066083,000272.73
1983-09-1466066066066011,000272.73
1983-09-1366566566366319,000273.97
1983-09-1267067066366580,000274.79
1983-09-0966766866666623,000275.21
1983-09-0867167166566842,000276.03
1983-09-0767467466967029,000276.86
1983-09-0667067566966944,000276.45
1983-09-056566626566626,000273.55
1983-09-0365665665365519,000270.66
1983-09-0267067066166248,000273.55
1983-09-0167967967467929,000280.58
1983-08-3168568567067073,000276.86
1983-08-30686690685690117,000285.12
1983-08-29699700685685103,000283.06
1983-08-2770070069770043,000289.26
1983-08-2670770769569980,000288.84
1983-08-2568969968069794,000288.02
1983-08-2467968067068046,000280.99
1983-08-23690700690690144,000285.12
1983-08-22730730700700123,000289.26
1983-08-20733734720720263,000297.52
1983-08-197347557257311,174,000302.07
1983-08-186707266617261,318,000300
1983-08-17639644629642201,000265.29
1983-08-166296296296298,000259.92
1983-08-1564364363863937,000264.05
1983-08-12641645640640143,000264.46
1983-08-11630635630635138,000262.40
1983-08-10627645620630210,000260.33
1983-08-0962763062663051,000260.33
1983-08-086326326276276,000259.09
1983-08-0663063263063015,000260.33
1983-08-0562663062662924,000259.92
1983-08-0464364362662624,000258.68
1983-08-0364564663764623,000266.94
1983-08-0264965064764716,000267.36
1983-08-0166066065966019,000272.73
1983-07-3064565863665857,000271.90
1983-07-2963564063164099,000264.46
1983-07-28628634625630105,000260.33
1983-07-2762562962562881,000259.50
1983-07-26633635625629272,000259.92
1983-07-2564064162563433,000261.98
1983-07-2363564663363676,000262.81
1983-07-2264064063263599,000262.40
1983-07-21655660637640200,000264.46
1983-07-20645660635635425,000262.40
1983-07-19635648632645198,000266.53
1983-07-18640640630630100,000260.33
1983-07-15617640617630244,000260.33
1983-07-1461061560661553,000254.13
1983-07-1363063561661681,000254.55
1983-07-1263563563063279,000261.16
1983-07-1163063562063070,000260.33
1983-07-0963563863163179,000260.74
1983-07-08600615599615114,000254.13
1983-07-07600600596598111,000247.11
1983-07-0659560059360067,000247.93
1983-07-0559460059159942,000247.52
1983-07-0459959959059515,000245.87
1983-07-0259060059060045,000247.93
1983-07-0161061059059783,000246.69
1983-06-30590611590609164,000251.65
1983-06-29546581545580121,000239.67
1983-06-2854054554054531,000225.21
1983-06-2753553953553915,000222.73
1983-06-2554054053353342,000220.25
1983-06-2453153953153917,000222.73
1983-06-2354554553553529,000221.07
1983-06-22552554535535136,000221.07
1983-06-21560560551553103,000228.51
1983-06-20540560530559222,000230.99
1983-06-17540550526530412,000219.01
1983-06-16481483476481166,000198.76
1983-06-1547147447147118,000194.63
1983-06-1447247346847136,000194.63
1983-06-1347147147047124,000194.63
1983-06-1146747046547012,000194.22
1983-06-1047147246646616,000192.56
1983-06-094804814764767,000196.69
1983-06-0848248348048224,000199.17
1983-06-0748648648048014,000198.35
1983-06-0648548548248344,000199.59
1983-06-0448248548048514,000200.41
1983-06-0348948948348511,000200.41
1983-06-0248549048048977,000202.07
1983-06-0148548548548520,000200.41
1983-05-3148348547147120,000194.63
1983-05-3048448547948229,000199.17
1983-05-2848548748548561,000200.41
1983-05-2747648547648526,000200.41
1983-05-2648548748148144,000198.76
1983-05-2548148148048026,000198.35
1983-05-2449049048348828,000201.65
1983-05-2349449448548535,000200.41
1983-05-2050050049049059,000202.48
1983-05-19500500486500143,000206.61
1983-05-18499510490502297,000207.44
1983-05-17480504474495488,000204.55
1983-05-1646046445545563,000188.02
1983-05-1445546045546027,000190.08
1983-05-1346046145745845,000189.26
1983-05-1245647145447081,000194.22
1983-05-1143845543845549,000188.02
1983-05-1044145044044052,000181.82
1983-05-0943544043544027,000181.82
1983-05-0742943142843017,000177.69
1983-05-0642843042643059,000177.69
1983-05-044304304284285,000176.86
1983-05-024304304284296,000177.27
1983-04-3042842842842811,000176.86
1983-04-2843043043043033,000177.69
1983-04-2743643643043122,000178.10
1983-04-264354384354385,000180.99
1983-04-254354354354354,000179.75
1983-04-234354354354354,000179.75
1983-04-224354354354354,000179.75
1983-04-214454454454452,000183.88
1983-04-204404404404406,000181.82
1983-04-1542343542343510,000179.75
1983-04-1442142142142114,000173.97
1983-04-134214214214214,000173.97
1983-04-124214214214213,000173.97
1983-04-114214214204217,000173.97
1983-04-0942042142042112,000173.97
1983-04-084194194194192,000173.14
1983-04-0742342341841912,000173.14
1983-04-054314314314315,000178.10
1983-04-044384384364365,000180.17
1983-03-3045545545145437,000187.60
1983-03-2845546545446032,000190.08
1983-03-2645545845545820,000189.26
1983-03-2546947046546859,000193.39
1983-03-24470485469469274,000193.80
1983-03-23449467449466190,000192.56
1983-03-22450454441450160,000185.95
1983-03-1844044544044099,000181.82
1983-03-1743544043543527,000179.75
1983-03-1643143243043034,000177.69
1983-03-1543043342743051,000177.69
1983-03-1443843942242242,000174.38
1983-03-1244844843143371,000178.93
1983-03-11439450435449282,000185.54
1983-03-10419437419437219,000180.58
1983-03-0941941940941797,000172.31
1983-03-0839041439041467,000171.07
1983-03-0738738738638627,000159.50
1983-03-053773773773774,000155.79
1983-03-043773773703706,000152.89
1983-03-033793803793809,000157.03
1983-03-023843843793799,000156.61
1983-03-0137837937837915,000156.61
1983-02-2837937937937923,000156.61
1983-02-2638038938038529,000159.09
1983-02-2537937937937942,000156.61
1983-02-223923923923925,000161.98
1983-02-213933933933933,000162.40
1983-02-183973973943958,000163.22
1983-02-173983983973978,000164.05
1983-02-163873933873937,000162.40
1983-02-153873883873886,000160.33
1983-02-143883883873876,000159.92
1983-02-123873873873878,000159.92
1983-02-1038539038538734,000159.92
1983-02-093853853853858,000159.09
1983-02-083843843843847,000158.68
1983-02-073843843793849,000158.68
1983-02-053843853843845,000158.68
1983-02-0438538538538525,000159.09
1983-02-0337638537138535,000159.09
1983-02-023813813813813,000157.44
1983-02-013853853813818,000157.44
1983-01-313863863863865,000159.50
1983-01-2938138538138411,000158.68
1983-01-2838238238038012,000157.03
1983-01-2638138138138116,000157.44
1983-01-253813813793794,000156.61
1983-01-223843843803806,000157.03
1983-01-213843853843857,000159.09
1983-01-2038438538338520,000159.09
1983-01-1938038538038515,000159.09
1983-01-1838038837537518,000154.96
1983-01-1737637937537512,000154.96
1983-01-143753753753757,000154.96
1983-01-133753753753756,000154.96
1983-01-123743743703703,000152.89
1983-01-113843843763764,000155.37
1983-01-103843843843843,000158.68
1983-01-083853853853854,000159.09
1983-01-073873873853854,000159.09
1983-01-053883883883881,000160.33

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