7976 三菱鉛筆(株) の時系列データ [1984年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1984-12-28 | 567 | 567 | 567 | 567 | 7,000 | 257.73 |
| 1984-12-24 | 590 | 590 | 590 | 590 | 6,000 | 268.18 |
| 1984-12-22 | 588 | 588 | 588 | 588 | 2,000 | 267.27 |
| 1984-12-21 | 599 | 599 | 588 | 588 | 7,000 | 267.27 |
| 1984-12-20 | 600 | 600 | 590 | 590 | 5,000 | 268.18 |
| 1984-12-19 | 600 | 602 | 590 | 590 | 30,000 | 268.18 |
| 1984-12-18 | 600 | 600 | 600 | 600 | 3,000 | 272.73 |
| 1984-12-17 | 608 | 609 | 605 | 605 | 4,000 | 275 |
| 1984-12-15 | 600 | 600 | 600 | 600 | 8,000 | 272.73 |
| 1984-12-14 | 600 | 600 | 599 | 599 | 24,000 | 272.27 |
| 1984-12-13 | 600 | 601 | 600 | 600 | 12,000 | 272.73 |
| 1984-12-12 | 600 | 600 | 600 | 600 | 41,000 | 272.73 |
| 1984-12-11 | 610 | 610 | 610 | 610 | 6,000 | 277.27 |
| 1984-12-10 | 605 | 605 | 600 | 600 | 35,000 | 272.73 |
| 1984-12-07 | 597 | 600 | 597 | 600 | 16,000 | 272.73 |
| 1984-12-06 | 604 | 604 | 590 | 600 | 16,000 | 272.73 |
| 1984-12-05 | 600 | 600 | 600 | 600 | 9,000 | 272.73 |
| 1984-12-04 | 602 | 602 | 590 | 590 | 17,000 | 268.18 |
| 1984-12-03 | 579 | 604 | 579 | 604 | 27,000 | 274.55 |
| 1984-12-01 | 585 | 585 | 575 | 576 | 46,000 | 261.82 |
| 1984-11-30 | 596 | 596 | 585 | 595 | 18,000 | 270.46 |
| 1984-11-29 | 606 | 606 | 595 | 595 | 15,000 | 270.46 |
| 1984-11-28 | 608 | 625 | 606 | 625 | 22,000 | 284.09 |
| 1984-11-27 | 603 | 610 | 603 | 605 | 12,000 | 275 |
| 1984-11-26 | 623 | 623 | 612 | 613 | 12,000 | 278.64 |
| 1984-11-24 | 623 | 623 | 618 | 623 | 16,000 | 283.18 |
| 1984-11-22 | 625 | 634 | 623 | 623 | 52,000 | 283.18 |
| 1984-11-21 | 616 | 644 | 610 | 635 | 341,000 | 288.64 |
| 1984-11-20 | 601 | 618 | 600 | 609 | 108,000 | 276.82 |
| 1984-11-19 | 592 | 596 | 583 | 583 | 39,000 | 265 |
| 1984-11-17 | 600 | 608 | 591 | 605 | 24,000 | 275 |
| 1984-11-16 | 607 | 607 | 592 | 606 | 81,000 | 275.46 |
| 1984-11-15 | 600 | 609 | 600 | 608 | 57,000 | 276.36 |
| 1984-11-14 | 579 | 620 | 578 | 620 | 70,000 | 281.82 |
| 1984-11-13 | 579 | 579 | 578 | 579 | 6,000 | 263.18 |
| 1984-11-12 | 580 | 580 | 579 | 580 | 19,000 | 263.64 |
| 1984-11-09 | 580 | 580 | 579 | 580 | 12,000 | 263.64 |
| 1984-11-07 | 580 | 610 | 580 | 600 | 56,000 | 272.73 |
| 1984-11-06 | 580 | 585 | 580 | 580 | 38,000 | 263.64 |
| 1984-11-05 | 582 | 582 | 579 | 579 | 8,000 | 263.18 |
| 1984-11-02 | 580 | 580 | 580 | 580 | 15,000 | 263.64 |
| 1984-11-01 | 580 | 580 | 580 | 580 | 6,000 | 263.64 |
| 1984-10-31 | 579 | 590 | 579 | 580 | 20,000 | 263.64 |
| 1984-10-30 | 573 | 574 | 573 | 573 | 12,000 | 260.46 |
| 1984-10-27 | 572 | 572 | 571 | 572 | 13,000 | 260 |
| 1984-10-26 | 571 | 571 | 571 | 571 | 2,000 | 259.55 |
| 1984-10-25 | 569 | 571 | 568 | 569 | 15,000 | 258.64 |
| 1984-10-24 | 568 | 568 | 568 | 568 | 1,000 | 258.18 |
| 1984-10-23 | 579 | 579 | 565 | 568 | 94,000 | 258.18 |
| 1984-10-22 | 581 | 581 | 580 | 580 | 9,000 | 263.64 |
| 1984-10-18 | 561 | 563 | 561 | 563 | 9,000 | 255.91 |
| 1984-10-17 | 570 | 580 | 570 | 571 | 11,000 | 259.55 |
| 1984-10-16 | 580 | 580 | 570 | 570 | 58,000 | 259.09 |
| 1984-10-15 | 580 | 585 | 580 | 580 | 17,000 | 263.64 |
| 1984-10-11 | 590 | 590 | 590 | 590 | 2,000 | 268.18 |
| 1984-10-09 | 580 | 582 | 580 | 580 | 20,000 | 263.64 |
| 1984-10-08 | 580 | 600 | 580 | 590 | 15,000 | 268.18 |
| 1984-10-06 | 580 | 580 | 580 | 580 | 3,000 | 263.64 |
| 1984-10-05 | 580 | 588 | 580 | 588 | 9,000 | 267.27 |
| 1984-10-04 | 580 | 580 | 580 | 580 | 16,000 | 263.64 |
| 1984-10-02 | 580 | 584 | 580 | 584 | 20,000 | 265.46 |
| 1984-09-28 | 575 | 580 | 575 | 580 | 40,000 | 263.64 |
| 1984-09-26 | 580 | 580 | 580 | 580 | 10,000 | 263.64 |
| 1984-09-25 | 580 | 580 | 580 | 580 | 21,000 | 263.64 |
| 1984-09-21 | 580 | 580 | 580 | 580 | 9,000 | 263.64 |
| 1984-09-13 | 585 | 590 | 580 | 580 | 6,000 | 263.64 |
| 1984-09-12 | 580 | 581 | 580 | 581 | 18,000 | 264.09 |
| 1984-09-11 | 585 | 610 | 585 | 600 | 74,000 | 272.73 |
| 1984-09-10 | 555 | 555 | 545 | 545 | 4,000 | 247.73 |
| 1984-09-07 | 558 | 558 | 558 | 558 | 13,000 | 253.64 |
| 1984-09-06 | 557 | 560 | 550 | 554 | 38,000 | 251.82 |
| 1984-09-05 | 551 | 566 | 551 | 556 | 36,000 | 252.73 |
| 1984-09-04 | 546 | 551 | 541 | 545 | 12,000 | 247.73 |
| 1984-09-03 | 550 | 560 | 550 | 550 | 7,000 | 250 |
| 1984-09-01 | 560 | 560 | 560 | 560 | 2,000 | 254.55 |
| 1984-08-31 | 559 | 559 | 550 | 550 | 10,000 | 250 |
| 1984-08-30 | 560 | 560 | 560 | 560 | 20,000 | 254.55 |
| 1984-08-29 | 580 | 580 | 575 | 575 | 3,000 | 261.36 |
| 1984-08-28 | 575 | 580 | 575 | 580 | 3,000 | 263.64 |
| 1984-08-27 | 580 | 580 | 570 | 570 | 32,000 | 259.09 |
| 1984-08-25 | 580 | 580 | 570 | 570 | 15,000 | 259.09 |
| 1984-08-24 | 580 | 581 | 580 | 580 | 26,000 | 263.64 |
| 1984-08-23 | 580 | 590 | 580 | 580 | 21,000 | 263.64 |
| 1984-08-22 | 580 | 590 | 579 | 589 | 51,000 | 267.73 |
| 1984-08-21 | 579 | 590 | 579 | 590 | 44,000 | 268.18 |
| 1984-08-20 | 559 | 580 | 558 | 580 | 42,000 | 263.64 |
| 1984-08-18 | 540 | 556 | 540 | 556 | 40,000 | 252.73 |
| 1984-08-17 | 540 | 547 | 540 | 547 | 7,000 | 248.64 |
| 1984-08-16 | 530 | 535 | 530 | 535 | 6,000 | 243.18 |
| 1984-08-15 | 537 | 537 | 530 | 530 | 10,000 | 240.91 |
| 1984-08-13 | 537 | 537 | 537 | 537 | 8,000 | 244.09 |
| 1984-08-10 | 517 | 525 | 517 | 517 | 8,000 | 235 |
| 1984-08-09 | 511 | 515 | 511 | 515 | 3,000 | 234.09 |
| 1984-08-08 | 514 | 514 | 511 | 511 | 24,000 | 232.27 |
| 1984-08-07 | 511 | 515 | 510 | 512 | 61,000 | 232.73 |
| 1984-08-06 | 511 | 511 | 510 | 510 | 41,000 | 231.82 |
| 1984-08-04 | 515 | 515 | 510 | 510 | 30,000 | 231.82 |
| 1984-08-03 | 511 | 518 | 505 | 505 | 28,000 | 229.55 |
| 1984-08-02 | 500 | 500 | 500 | 500 | 10,000 | 227.27 |
| 1984-08-01 | 500 | 500 | 500 | 500 | 3,000 | 227.27 |
| 1984-07-31 | 501 | 501 | 500 | 500 | 7,000 | 227.27 |
| 1984-07-30 | 500 | 501 | 500 | 501 | 12,000 | 227.73 |
| 1984-07-26 | 520 | 520 | 518 | 518 | 14,000 | 235.46 |
| 1984-07-25 | 510 | 523 | 510 | 523 | 27,000 | 237.73 |
| 1984-07-24 | 520 | 520 | 515 | 515 | 8,000 | 234.09 |
| 1984-07-23 | 525 | 525 | 525 | 525 | 4,000 | 238.64 |
| 1984-07-21 | 530 | 530 | 525 | 525 | 2,000 | 238.64 |
| 1984-07-20 | 530 | 540 | 530 | 535 | 18,000 | 243.18 |
| 1984-07-19 | 531 | 531 | 530 | 530 | 12,000 | 240.91 |
| 1984-07-17 | 530 | 530 | 530 | 530 | 4,000 | 240.91 |
| 1984-07-16 | 530 | 530 | 530 | 530 | 1,000 | 240.91 |
| 1984-07-13 | 540 | 540 | 530 | 530 | 15,000 | 240.91 |
| 1984-07-12 | 530 | 530 | 530 | 530 | 20,000 | 240.91 |
| 1984-07-11 | 530 | 531 | 530 | 531 | 7,000 | 241.36 |
| 1984-07-10 | 531 | 531 | 530 | 530 | 29,000 | 240.91 |
| 1984-07-09 | 531 | 531 | 531 | 531 | 1,000 | 241.36 |
| 1984-07-06 | 531 | 531 | 531 | 531 | 1,000 | 241.36 |
| 1984-07-05 | 540 | 540 | 540 | 540 | 8,000 | 245.46 |
| 1984-07-04 | 540 | 550 | 540 | 550 | 4,000 | 250 |
| 1984-07-03 | 540 | 540 | 535 | 535 | 45,000 | 243.18 |
| 1984-07-02 | 540 | 540 | 539 | 540 | 88,000 | 245.46 |
| 1984-06-29 | 540 | 550 | 540 | 540 | 5,000 | 245.46 |
| 1984-06-28 | 532 | 559 | 532 | 550 | 18,000 | 250 |
| 1984-06-27 | 530 | 540 | 530 | 530 | 26,000 | 240.91 |
| 1984-06-26 | 523 | 529 | 520 | 529 | 65,000 | 240.46 |
| 1984-06-25 | 525 | 533 | 525 | 530 | 10,000 | 240.91 |
| 1984-06-23 | 533 | 533 | 533 | 533 | 4,000 | 242.27 |
| 1984-06-22 | 532 | 532 | 531 | 531 | 11,000 | 241.36 |
| 1984-06-21 | 533 | 533 | 532 | 532 | 9,000 | 241.82 |
| 1984-06-20 | 531 | 531 | 531 | 531 | 5,000 | 241.36 |
| 1984-06-19 | 525 | 526 | 525 | 525 | 8,000 | 238.64 |
| 1984-06-18 | 525 | 525 | 525 | 525 | 5,000 | 238.64 |
| 1984-06-16 | 525 | 525 | 525 | 525 | 14,000 | 238.64 |
| 1984-06-15 | 525 | 525 | 525 | 525 | 14,000 | 238.64 |
| 1984-06-14 | 530 | 535 | 520 | 520 | 8,000 | 236.36 |
| 1984-06-13 | 543 | 543 | 535 | 535 | 16,000 | 243.18 |
| 1984-06-12 | 549 | 550 | 540 | 545 | 16,000 | 247.73 |
| 1984-06-11 | 551 | 551 | 547 | 551 | 10,000 | 250.46 |
| 1984-06-08 | 550 | 550 | 550 | 550 | 2,000 | 250 |
| 1984-06-07 | 550 | 550 | 550 | 550 | 1,000 | 250 |
| 1984-06-06 | 557 | 557 | 547 | 547 | 5,000 | 248.64 |
| 1984-06-05 | 545 | 547 | 545 | 547 | 6,000 | 248.64 |
| 1984-06-04 | 545 | 545 | 545 | 545 | 4,000 | 247.73 |
| 1984-06-02 | 542 | 542 | 542 | 542 | 7,000 | 246.36 |
| 1984-06-01 | 520 | 530 | 520 | 528 | 21,000 | 240 |
| 1984-05-31 | 532 | 532 | 530 | 530 | 14,000 | 240.91 |
| 1984-05-30 | 528 | 532 | 528 | 531 | 17,000 | 241.36 |
| 1984-05-29 | 537 | 537 | 527 | 527 | 52,000 | 239.55 |
| 1984-05-28 | 544 | 544 | 542 | 542 | 5,000 | 246.36 |
| 1984-05-26 | 540 | 549 | 540 | 544 | 11,000 | 247.27 |
| 1984-05-25 | 545 | 545 | 541 | 544 | 9,000 | 247.27 |
| 1984-05-24 | 539 | 541 | 535 | 540 | 79,000 | 245.46 |
| 1984-05-23 | 539 | 539 | 539 | 539 | 12,000 | 245 |
| 1984-05-21 | 570 | 570 | 569 | 569 | 7,000 | 258.64 |
| 1984-05-18 | 590 | 590 | 580 | 581 | 8,000 | 264.09 |
| 1984-05-17 | 600 | 600 | 595 | 600 | 9,000 | 272.73 |
| 1984-05-16 | 595 | 604 | 595 | 600 | 10,000 | 272.73 |
| 1984-05-15 | 600 | 600 | 595 | 596 | 9,000 | 270.91 |
| 1984-05-14 | 605 | 606 | 605 | 605 | 25,000 | 275 |
| 1984-05-11 | 615 | 615 | 609 | 609 | 25,000 | 276.82 |
| 1984-05-10 | 634 | 634 | 620 | 620 | 13,000 | 281.82 |
| 1984-05-09 | 626 | 635 | 625 | 635 | 10,000 | 288.64 |
| 1984-05-08 | 625 | 630 | 625 | 626 | 7,000 | 284.55 |
| 1984-05-07 | 632 | 632 | 632 | 632 | 1,000 | 287.27 |
| 1984-05-04 | 630 | 630 | 625 | 630 | 11,000 | 286.36 |
| 1984-05-02 | 631 | 640 | 631 | 635 | 15,000 | 288.64 |
| 1984-04-28 | 615 | 616 | 615 | 615 | 105,000 | 279.55 |
| 1984-04-27 | 619 | 620 | 615 | 615 | 53,000 | 279.55 |
| 1984-04-26 | 619 | 620 | 615 | 615 | 31,000 | 279.55 |
| 1984-04-25 | 625 | 625 | 615 | 615 | 47,000 | 279.55 |
| 1984-04-24 | 620 | 620 | 620 | 620 | 24,000 | 281.82 |
| 1984-04-23 | 646 | 646 | 635 | 635 | 22,000 | 288.64 |
| 1984-04-21 | 641 | 641 | 641 | 641 | 2,000 | 291.36 |
| 1984-04-19 | 645 | 645 | 635 | 635 | 41,000 | 288.64 |
| 1984-04-18 | 649 | 649 | 640 | 640 | 137,000 | 290.91 |
| 1984-04-16 | 650 | 650 | 650 | 650 | 6,000 | 295.46 |
| 1984-04-13 | 645 | 650 | 645 | 650 | 21,000 | 295.46 |
| 1984-04-12 | 645 | 650 | 644 | 644 | 6,000 | 292.73 |
| 1984-04-11 | 641 | 650 | 640 | 640 | 11,000 | 290.91 |
| 1984-04-10 | 650 | 650 | 640 | 640 | 13,000 | 290.91 |
| 1984-04-09 | 650 | 650 | 641 | 650 | 27,000 | 295.46 |
| 1984-04-07 | 659 | 659 | 650 | 650 | 43,000 | 295.46 |
| 1984-04-06 | 660 | 660 | 650 | 650 | 20,000 | 295.46 |
| 1984-04-05 | 670 | 670 | 660 | 660 | 15,000 | 300 |
| 1984-04-04 | 656 | 670 | 656 | 660 | 84,000 | 300 |
| 1984-04-03 | 664 | 664 | 656 | 656 | 25,000 | 298.18 |
| 1984-04-02 | 656 | 658 | 656 | 658 | 7,000 | 299.09 |
| 1984-03-31 | 656 | 660 | 656 | 656 | 13,000 | 298.18 |
| 1984-03-30 | 651 | 661 | 651 | 660 | 40,000 | 300 |
| 1984-03-29 | 669 | 670 | 650 | 650 | 71,000 | 295.46 |
| 1984-03-28 | 665 | 675 | 665 | 666 | 17,000 | 302.73 |
| 1984-03-27 | 665 | 670 | 665 | 670 | 35,000 | 304.55 |
| 1984-03-26 | 654 | 670 | 654 | 661 | 33,000 | 300.46 |
| 1984-03-24 | 660 | 661 | 650 | 650 | 16,000 | 295.46 |
| 1984-03-23 | 665 | 665 | 660 | 660 | 22,000 | 300 |
| 1984-03-22 | 689 | 689 | 673 | 675 | 14,000 | 306.82 |
| 1984-03-21 | 696 | 696 | 683 | 690 | 156,000 | 313.64 |
| 1984-03-19 | 697 | 697 | 695 | 695 | 12,000 | 315.91 |
| 1984-03-17 | 709 | 709 | 697 | 697 | 82,000 | 316.82 |
| 1984-03-16 | 684 | 710 | 684 | 709 | 359,000 | 322.27 |
| 1984-03-15 | 669 | 690 | 669 | 684 | 49,000 | 310.91 |
| 1984-03-14 | 662 | 670 | 662 | 670 | 27,000 | 304.55 |
| 1984-03-13 | 660 | 660 | 660 | 660 | 33,000 | 300 |
| 1984-03-12 | 660 | 660 | 660 | 660 | 14,000 | 300 |
| 1984-03-09 | 640 | 670 | 640 | 670 | 24,000 | 304.55 |
| 1984-03-08 | 650 | 650 | 640 | 640 | 17,000 | 290.91 |
| 1984-03-07 | 650 | 660 | 650 | 660 | 24,000 | 300 |
| 1984-03-06 | 670 | 670 | 650 | 650 | 21,000 | 295.46 |
| 1984-03-05 | 660 | 670 | 660 | 661 | 15,000 | 300.46 |
| 1984-03-03 | 670 | 670 | 660 | 660 | 16,000 | 300 |
| 1984-03-02 | 675 | 675 | 670 | 670 | 11,000 | 304.55 |
| 1984-03-01 | 670 | 670 | 670 | 670 | 21,000 | 304.55 |
| 1984-02-29 | 679 | 679 | 670 | 679 | 33,000 | 308.64 |
| 1984-02-28 | 691 | 695 | 680 | 680 | 67,000 | 309.09 |
| 1984-02-27 | 700 | 700 | 690 | 690 | 82,000 | 313.64 |
| 1984-02-25 | 698 | 700 | 694 | 696 | 55,000 | 316.36 |
| 1984-02-24 | 675 | 700 | 675 | 699 | 28,000 | 317.73 |
| 1984-02-23 | 672 | 680 | 672 | 675 | 16,000 | 306.82 |
| 1984-02-22 | 665 | 665 | 665 | 665 | 30,000 | 302.27 |
| 1984-02-21 | 670 | 670 | 665 | 665 | 18,000 | 302.27 |
| 1984-02-20 | 675 | 675 | 670 | 670 | 16,000 | 304.55 |
| 1984-02-18 | 675 | 675 | 675 | 675 | 9,000 | 306.82 |
| 1984-02-17 | 675 | 676 | 675 | 675 | 36,000 | 306.82 |
| 1984-02-16 | 670 | 675 | 665 | 675 | 43,000 | 306.82 |
| 1984-02-15 | 685 | 690 | 672 | 672 | 37,000 | 305.46 |
| 1984-02-14 | 686 | 700 | 685 | 685 | 33,000 | 311.36 |
| 1984-02-13 | 685 | 685 | 685 | 685 | 9,000 | 311.36 |
| 1984-02-10 | 675 | 675 | 660 | 670 | 35,000 | 304.55 |
| 1984-02-08 | 700 | 700 | 695 | 695 | 8,000 | 315.91 |
| 1984-02-06 | 715 | 715 | 700 | 700 | 14,000 | 318.18 |
| 1984-02-04 | 720 | 720 | 710 | 710 | 26,000 | 322.73 |
| 1984-02-03 | 710 | 726 | 709 | 726 | 63,000 | 330 |
| 1984-02-02 | 715 | 724 | 699 | 700 | 122,000 | 318.18 |
| 1984-02-01 | 721 | 729 | 710 | 714 | 107,000 | 324.55 |
| 1984-01-31 | 719 | 720 | 710 | 720 | 89,000 | 327.27 |
| 1984-01-30 | 725 | 727 | 715 | 719 | 36,000 | 326.82 |
| 1984-01-28 | 727 | 730 | 720 | 730 | 164,000 | 331.82 |
| 1984-01-27 | 700 | 731 | 700 | 721 | 297,000 | 327.73 |
| 1984-01-26 | 700 | 700 | 695 | 700 | 236,000 | 318.18 |
| 1984-01-25 | 699 | 700 | 693 | 696 | 110,000 | 316.36 |
| 1984-01-24 | 675 | 690 | 675 | 685 | 96,000 | 311.36 |
| 1984-01-23 | 668 | 671 | 666 | 670 | 31,000 | 304.55 |
| 1984-01-20 | 662 | 669 | 662 | 669 | 24,000 | 304.09 |
| 1984-01-19 | 665 | 665 | 661 | 661 | 13,000 | 300.46 |
| 1984-01-18 | 665 | 668 | 661 | 665 | 52,000 | 302.27 |
| 1984-01-17 | 662 | 665 | 660 | 660 | 25,000 | 300 |
| 1984-01-13 | 665 | 670 | 660 | 660 | 37,000 | 300 |
| 1984-01-12 | 660 | 662 | 660 | 660 | 47,000 | 300 |
| 1984-01-11 | 685 | 685 | 672 | 672 | 82,000 | 305.46 |
| 1984-01-10 | 695 | 700 | 676 | 680 | 214,000 | 309.09 |
| 1984-01-09 | 695 | 708 | 695 | 705 | 166,000 | 320.46 |
| 1984-01-07 | 695 | 704 | 693 | 695 | 112,000 | 315.91 |
| 1984-01-06 | 665 | 685 | 665 | 685 | 132,000 | 311.36 |
| 1984-01-05 | 650 | 650 | 640 | 650 | 53,000 | 295.46 |
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
