7976 三菱鉛筆(株) の時系列データ [1985年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1985-12-28 | 590 | 593 | 585 | 585 | 20,000 | 265.91 |
| 1985-12-27 | 601 | 601 | 601 | 601 | 2,000 | 273.18 |
| 1985-12-25 | 608 | 624 | 608 | 624 | 12,000 | 283.64 |
| 1985-12-24 | 605 | 605 | 600 | 605 | 11,000 | 275 |
| 1985-12-23 | 599 | 607 | 599 | 605 | 14,000 | 275 |
| 1985-12-21 | 600 | 600 | 600 | 600 | 7,000 | 272.73 |
| 1985-12-18 | 595 | 600 | 595 | 596 | 13,000 | 270.91 |
| 1985-12-17 | 605 | 605 | 595 | 595 | 21,000 | 270.46 |
| 1985-12-16 | 611 | 611 | 605 | 605 | 6,000 | 275 |
| 1985-12-13 | 620 | 620 | 611 | 611 | 23,000 | 277.73 |
| 1985-12-12 | 632 | 632 | 618 | 618 | 27,000 | 280.91 |
| 1985-12-11 | 630 | 631 | 630 | 631 | 20,000 | 286.82 |
| 1985-12-10 | 650 | 650 | 625 | 625 | 9,000 | 284.09 |
| 1985-12-09 | 630 | 630 | 620 | 630 | 24,000 | 286.36 |
| 1985-12-06 | 650 | 654 | 635 | 635 | 33,000 | 288.64 |
| 1985-12-05 | 654 | 654 | 650 | 651 | 19,000 | 295.91 |
| 1985-12-04 | 650 | 655 | 642 | 655 | 30,000 | 297.73 |
| 1985-12-03 | 635 | 660 | 635 | 650 | 37,000 | 295.46 |
| 1985-12-02 | 631 | 631 | 631 | 631 | 1,000 | 286.82 |
| 1985-11-30 | 640 | 642 | 626 | 630 | 14,000 | 286.36 |
| 1985-11-29 | 650 | 650 | 645 | 650 | 14,000 | 295.46 |
| 1985-11-28 | 655 | 655 | 645 | 650 | 38,000 | 295.46 |
| 1985-11-27 | 660 | 670 | 650 | 660 | 145,000 | 300 |
| 1985-11-26 | 640 | 660 | 638 | 656 | 127,000 | 298.18 |
| 1985-11-25 | 627 | 630 | 621 | 630 | 10,000 | 286.36 |
| 1985-11-22 | 647 | 647 | 620 | 625 | 34,000 | 284.09 |
| 1985-11-21 | 621 | 650 | 621 | 645 | 115,000 | 293.18 |
| 1985-11-20 | 610 | 620 | 610 | 614 | 32,000 | 279.09 |
| 1985-11-19 | 605 | 620 | 605 | 608 | 13,000 | 276.36 |
| 1985-11-18 | 620 | 620 | 600 | 600 | 17,000 | 272.73 |
| 1985-11-16 | 602 | 630 | 602 | 621 | 37,000 | 282.27 |
| 1985-11-15 | 600 | 620 | 594 | 600 | 121,000 | 272.73 |
| 1985-11-14 | 626 | 629 | 616 | 616 | 16,000 | 280 |
| 1985-11-13 | 619 | 630 | 616 | 630 | 29,000 | 286.36 |
| 1985-11-12 | 640 | 640 | 616 | 620 | 85,000 | 281.82 |
| 1985-11-11 | 621 | 650 | 620 | 635 | 246,000 | 288.64 |
| 1985-11-08 | 604 | 618 | 595 | 614 | 188,000 | 279.09 |
| 1985-11-07 | 584 | 584 | 584 | 584 | 2,000 | 265.46 |
| 1985-11-06 | 564 | 564 | 564 | 564 | 1,000 | 256.36 |
| 1985-11-01 | 562 | 562 | 561 | 562 | 9,000 | 255.46 |
| 1985-10-31 | 592 | 592 | 557 | 557 | 21,000 | 253.18 |
| 1985-10-30 | 570 | 600 | 570 | 593 | 51,000 | 269.55 |
| 1985-10-29 | 559 | 570 | 555 | 570 | 8,000 | 259.09 |
| 1985-10-28 | 560 | 560 | 555 | 560 | 7,000 | 254.55 |
| 1985-10-26 | 560 | 560 | 560 | 560 | 4,000 | 254.55 |
| 1985-10-25 | 555 | 560 | 555 | 560 | 9,000 | 254.55 |
| 1985-10-24 | 557 | 560 | 557 | 560 | 5,000 | 254.55 |
| 1985-10-22 | 575 | 575 | 575 | 575 | 1,000 | 261.36 |
| 1985-10-21 | 560 | 560 | 550 | 550 | 10,000 | 250 |
| 1985-10-19 | 560 | 560 | 560 | 560 | 6,000 | 254.55 |
| 1985-10-18 | 575 | 575 | 575 | 575 | 1,000 | 261.36 |
| 1985-10-17 | 576 | 578 | 575 | 575 | 6,000 | 261.36 |
| 1985-10-16 | 570 | 588 | 570 | 578 | 7,000 | 262.73 |
| 1985-10-14 | 594 | 594 | 594 | 594 | 15,000 | 270 |
| 1985-10-11 | 550 | 550 | 550 | 550 | 16,000 | 250 |
| 1985-10-09 | 545 | 545 | 545 | 545 | 3,000 | 247.73 |
| 1985-10-08 | 545 | 550 | 545 | 550 | 3,000 | 250 |
| 1985-10-07 | 547 | 550 | 547 | 550 | 11,000 | 250 |
| 1985-10-05 | 549 | 550 | 547 | 547 | 7,000 | 248.64 |
| 1985-10-04 | 557 | 557 | 548 | 550 | 76,000 | 250 |
| 1985-10-03 | 570 | 570 | 546 | 547 | 17,000 | 248.64 |
| 1985-10-02 | 570 | 575 | 570 | 570 | 9,000 | 259.09 |
| 1985-10-01 | 570 | 575 | 570 | 570 | 8,000 | 259.09 |
| 1985-09-30 | 578 | 578 | 578 | 578 | 3,000 | 262.73 |
| 1985-09-28 | 577 | 578 | 577 | 578 | 8,000 | 262.73 |
| 1985-09-27 | 580 | 589 | 580 | 585 | 9,000 | 265.91 |
| 1985-09-26 | 576 | 576 | 576 | 576 | 11,000 | 261.82 |
| 1985-09-25 | 576 | 576 | 571 | 576 | 6,000 | 261.82 |
| 1985-09-24 | 575 | 575 | 560 | 575 | 14,000 | 261.36 |
| 1985-09-21 | 576 | 580 | 576 | 580 | 3,000 | 263.64 |
| 1985-09-20 | 575 | 580 | 575 | 576 | 9,000 | 261.82 |
| 1985-09-19 | 590 | 590 | 570 | 575 | 13,000 | 261.36 |
| 1985-09-18 | 569 | 600 | 569 | 570 | 55,000 | 259.09 |
| 1985-09-17 | 560 | 572 | 560 | 572 | 12,000 | 260 |
| 1985-09-13 | 549 | 550 | 549 | 550 | 6,000 | 250 |
| 1985-09-12 | 549 | 553 | 549 | 550 | 5,000 | 250 |
| 1985-09-11 | 547 | 548 | 547 | 548 | 13,000 | 249.09 |
| 1985-09-10 | 542 | 545 | 542 | 545 | 6,000 | 247.73 |
| 1985-09-07 | 540 | 540 | 540 | 540 | 8,000 | 245.46 |
| 1985-09-06 | 540 | 540 | 540 | 540 | 10,000 | 245.46 |
| 1985-09-04 | 543 | 545 | 540 | 540 | 20,000 | 245.46 |
| 1985-09-03 | 542 | 542 | 542 | 542 | 4,000 | 246.36 |
| 1985-09-02 | 550 | 550 | 540 | 540 | 8,000 | 245.46 |
| 1985-08-30 | 549 | 549 | 540 | 540 | 2,000 | 245.46 |
| 1985-08-29 | 540 | 540 | 540 | 540 | 6,000 | 245.46 |
| 1985-08-28 | 546 | 546 | 540 | 545 | 16,000 | 247.73 |
| 1985-08-27 | 550 | 550 | 546 | 546 | 10,000 | 248.18 |
| 1985-08-26 | 546 | 550 | 546 | 550 | 3,000 | 250 |
| 1985-08-24 | 546 | 546 | 546 | 546 | 1,000 | 248.18 |
| 1985-08-23 | 545 | 545 | 545 | 545 | 3,000 | 247.73 |
| 1985-08-22 | 535 | 535 | 535 | 535 | 3,000 | 243.18 |
| 1985-08-21 | 540 | 545 | 540 | 545 | 4,000 | 247.73 |
| 1985-08-20 | 540 | 545 | 535 | 535 | 5,000 | 243.18 |
| 1985-08-19 | 535 | 535 | 535 | 535 | 3,000 | 243.18 |
| 1985-08-17 | 535 | 535 | 535 | 535 | 1,000 | 243.18 |
| 1985-08-16 | 545 | 545 | 545 | 545 | 1,000 | 247.73 |
| 1985-08-15 | 540 | 540 | 540 | 540 | 3,000 | 245.46 |
| 1985-08-14 | 535 | 535 | 530 | 530 | 7,000 | 240.91 |
| 1985-08-13 | 530 | 530 | 530 | 530 | 4,000 | 240.91 |
| 1985-08-12 | 535 | 535 | 535 | 535 | 16,000 | 243.18 |
| 1985-08-09 | 530 | 535 | 530 | 535 | 13,000 | 243.18 |
| 1985-08-08 | 535 | 535 | 535 | 535 | 2,000 | 243.18 |
| 1985-08-07 | 535 | 535 | 535 | 535 | 3,000 | 243.18 |
| 1985-08-06 | 533 | 533 | 533 | 533 | 10,000 | 242.27 |
| 1985-08-05 | 533 | 533 | 530 | 530 | 5,000 | 240.91 |
| 1985-08-03 | 535 | 535 | 535 | 535 | 5,000 | 243.18 |
| 1985-08-02 | 520 | 540 | 520 | 540 | 8,000 | 245.46 |
| 1985-08-01 | 515 | 515 | 515 | 515 | 7,000 | 234.09 |
| 1985-07-31 | 530 | 530 | 530 | 530 | 1,000 | 240.91 |
| 1985-07-30 | 540 | 540 | 530 | 530 | 11,000 | 240.91 |
| 1985-07-29 | 540 | 540 | 540 | 540 | 5,000 | 245.46 |
| 1985-07-27 | 531 | 545 | 530 | 545 | 6,000 | 247.73 |
| 1985-07-25 | 525 | 530 | 525 | 530 | 6,000 | 240.91 |
| 1985-07-24 | 525 | 525 | 525 | 525 | 1,000 | 238.64 |
| 1985-07-23 | 525 | 526 | 525 | 526 | 4,000 | 239.09 |
| 1985-07-22 | 525 | 529 | 525 | 525 | 25,000 | 238.64 |
| 1985-07-20 | 526 | 526 | 525 | 525 | 11,000 | 238.64 |
| 1985-07-19 | 530 | 530 | 520 | 525 | 15,000 | 238.64 |
| 1985-07-18 | 530 | 546 | 525 | 540 | 25,000 | 245.46 |
| 1985-07-17 | 530 | 536 | 530 | 532 | 17,000 | 241.82 |
| 1985-07-16 | 516 | 525 | 516 | 525 | 10,000 | 238.64 |
| 1985-07-15 | 520 | 540 | 515 | 515 | 36,000 | 234.09 |
| 1985-07-12 | 530 | 530 | 515 | 515 | 10,000 | 234.09 |
| 1985-07-11 | 545 | 545 | 540 | 540 | 12,000 | 245.46 |
| 1985-07-10 | 558 | 558 | 545 | 545 | 3,000 | 247.73 |
| 1985-07-09 | 540 | 548 | 530 | 543 | 10,000 | 246.82 |
| 1985-07-08 | 558 | 558 | 558 | 558 | 2,000 | 253.64 |
| 1985-07-06 | 568 | 568 | 562 | 562 | 13,000 | 255.46 |
| 1985-07-05 | 580 | 580 | 569 | 570 | 9,000 | 259.09 |
| 1985-07-04 | 573 | 573 | 573 | 573 | 7,000 | 260.46 |
| 1985-07-03 | 565 | 569 | 565 | 569 | 8,000 | 258.64 |
| 1985-07-02 | 570 | 570 | 569 | 569 | 3,000 | 258.64 |
| 1985-07-01 | 569 | 570 | 569 | 570 | 12,000 | 259.09 |
| 1985-06-29 | 554 | 568 | 554 | 568 | 15,000 | 258.18 |
| 1985-06-28 | 545 | 553 | 545 | 553 | 10,000 | 251.36 |
| 1985-06-27 | 550 | 553 | 547 | 547 | 9,000 | 248.64 |
| 1985-06-26 | 548 | 555 | 548 | 550 | 11,000 | 250 |
| 1985-06-25 | 545 | 550 | 545 | 550 | 12,000 | 250 |
| 1985-06-24 | 546 | 550 | 546 | 546 | 7,000 | 248.18 |
| 1985-06-22 | 541 | 541 | 540 | 540 | 4,000 | 245.46 |
| 1985-06-21 | 555 | 555 | 545 | 545 | 9,000 | 247.73 |
| 1985-06-20 | 555 | 555 | 555 | 555 | 14,000 | 252.27 |
| 1985-06-19 | 550 | 555 | 550 | 555 | 16,000 | 252.27 |
| 1985-06-18 | 556 | 556 | 556 | 556 | 2,000 | 252.73 |
| 1985-06-17 | 541 | 557 | 541 | 557 | 2,000 | 253.18 |
| 1985-06-15 | 540 | 540 | 540 | 540 | 2,000 | 245.46 |
| 1985-06-13 | 550 | 570 | 550 | 570 | 4,000 | 259.09 |
| 1985-06-12 | 540 | 541 | 540 | 541 | 5,000 | 245.91 |
| 1985-06-11 | 535 | 541 | 535 | 541 | 8,000 | 245.91 |
| 1985-06-10 | 533 | 534 | 533 | 534 | 5,000 | 242.73 |
| 1985-06-07 | 524 | 525 | 524 | 524 | 6,000 | 238.18 |
| 1985-06-06 | 525 | 526 | 522 | 522 | 24,000 | 237.27 |
| 1985-06-05 | 526 | 530 | 525 | 525 | 33,000 | 238.64 |
| 1985-06-04 | 528 | 528 | 525 | 525 | 11,000 | 238.64 |
| 1985-06-03 | 530 | 531 | 525 | 530 | 26,000 | 240.91 |
| 1985-06-01 | 530 | 530 | 525 | 525 | 23,000 | 238.64 |
| 1985-05-31 | 535 | 536 | 535 | 535 | 14,000 | 243.18 |
| 1985-05-30 | 538 | 538 | 525 | 530 | 16,000 | 240.91 |
| 1985-05-29 | 555 | 555 | 550 | 555 | 11,000 | 252.27 |
| 1985-05-28 | 560 | 561 | 555 | 555 | 10,000 | 252.27 |
| 1985-05-27 | 558 | 570 | 558 | 570 | 3,000 | 259.09 |
| 1985-05-25 | 560 | 560 | 555 | 555 | 4,000 | 252.27 |
| 1985-05-24 | 561 | 561 | 561 | 561 | 2,000 | 255 |
| 1985-05-22 | 598 | 600 | 580 | 581 | 65,000 | 264.09 |
| 1985-05-21 | 560 | 598 | 560 | 598 | 74,000 | 271.82 |
| 1985-05-18 | 555 | 560 | 554 | 554 | 23,000 | 251.82 |
| 1985-05-17 | 543 | 551 | 543 | 551 | 17,000 | 250.46 |
| 1985-05-16 | 540 | 543 | 538 | 543 | 14,000 | 246.82 |
| 1985-05-15 | 540 | 543 | 540 | 540 | 8,000 | 245.46 |
| 1985-05-14 | 539 | 539 | 538 | 539 | 4,000 | 245 |
| 1985-05-13 | 538 | 538 | 538 | 538 | 1,000 | 244.55 |
| 1985-05-10 | 538 | 538 | 535 | 536 | 5,000 | 243.64 |
| 1985-05-09 | 540 | 540 | 538 | 538 | 9,000 | 244.55 |
| 1985-05-08 | 541 | 541 | 541 | 541 | 4,000 | 245.91 |
| 1985-05-07 | 540 | 540 | 540 | 540 | 8,000 | 245.46 |
| 1985-05-04 | 541 | 541 | 541 | 541 | 7,000 | 245.91 |
| 1985-05-02 | 545 | 545 | 540 | 540 | 7,000 | 245.46 |
| 1985-05-01 | 545 | 545 | 535 | 535 | 7,000 | 243.18 |
| 1985-04-30 | 545 | 545 | 545 | 545 | 4,000 | 247.73 |
| 1985-04-27 | 545 | 545 | 545 | 545 | 6,000 | 247.73 |
| 1985-04-26 | 545 | 546 | 545 | 546 | 53,000 | 248.18 |
| 1985-04-25 | 544 | 544 | 540 | 540 | 2,000 | 245.46 |
| 1985-04-24 | 535 | 545 | 535 | 545 | 7,000 | 247.73 |
| 1985-04-23 | 545 | 545 | 545 | 545 | 1,000 | 247.73 |
| 1985-04-22 | 545 | 545 | 545 | 545 | 3,000 | 247.73 |
| 1985-04-19 | 545 | 545 | 545 | 545 | 3,000 | 247.73 |
| 1985-04-18 | 545 | 545 | 545 | 545 | 3,000 | 247.73 |
| 1985-04-17 | 550 | 550 | 550 | 550 | 4,000 | 250 |
| 1985-04-16 | 551 | 551 | 551 | 551 | 1,000 | 250.46 |
| 1985-04-12 | 560 | 560 | 556 | 556 | 3,000 | 252.73 |
| 1985-04-11 | 561 | 561 | 561 | 561 | 1,000 | 255 |
| 1985-04-10 | 565 | 565 | 565 | 565 | 2,000 | 256.82 |
| 1985-04-09 | 560 | 565 | 555 | 565 | 6,000 | 256.82 |
| 1985-04-08 | 550 | 556 | 550 | 556 | 14,000 | 252.73 |
| 1985-04-06 | 550 | 550 | 550 | 550 | 7,000 | 250 |
| 1985-04-05 | 550 | 550 | 550 | 550 | 5,000 | 250 |
| 1985-04-04 | 550 | 550 | 550 | 550 | 3,000 | 250 |
| 1985-04-03 | 569 | 569 | 559 | 559 | 6,000 | 254.09 |
| 1985-04-02 | 569 | 569 | 569 | 569 | 2,000 | 258.64 |
| 1985-04-01 | 570 | 570 | 569 | 570 | 4,000 | 259.09 |
| 1985-03-30 | 570 | 570 | 570 | 570 | 11,000 | 259.09 |
| 1985-03-29 | 570 | 570 | 570 | 570 | 56,000 | 259.09 |
| 1985-03-28 | 570 | 570 | 570 | 570 | 8,000 | 259.09 |
| 1985-03-27 | 570 | 570 | 570 | 570 | 27,000 | 259.09 |
| 1985-03-26 | 570 | 570 | 570 | 570 | 12,000 | 259.09 |
| 1985-03-25 | 570 | 570 | 570 | 570 | 6,000 | 259.09 |
| 1985-03-23 | 570 | 570 | 570 | 570 | 3,000 | 259.09 |
| 1985-03-20 | 579 | 579 | 570 | 570 | 6,000 | 259.09 |
| 1985-03-18 | 562 | 570 | 562 | 570 | 25,000 | 259.09 |
| 1985-03-16 | 565 | 575 | 560 | 560 | 5,000 | 254.55 |
| 1985-03-15 | 570 | 580 | 565 | 575 | 10,000 | 261.36 |
| 1985-03-14 | 570 | 570 | 570 | 570 | 26,000 | 259.09 |
| 1985-03-13 | 579 | 579 | 577 | 577 | 15,000 | 262.27 |
| 1985-03-12 | 580 | 580 | 580 | 580 | 2,000 | 263.64 |
| 1985-03-11 | 580 | 580 | 578 | 580 | 13,000 | 263.64 |
| 1985-03-08 | 580 | 585 | 578 | 580 | 18,000 | 263.64 |
| 1985-03-07 | 580 | 580 | 577 | 580 | 10,000 | 263.64 |
| 1985-03-06 | 575 | 579 | 575 | 579 | 3,000 | 263.18 |
| 1985-03-05 | 571 | 580 | 570 | 580 | 14,000 | 263.64 |
| 1985-03-04 | 570 | 570 | 570 | 570 | 9,000 | 259.09 |
| 1985-03-02 | 570 | 570 | 565 | 565 | 7,000 | 256.82 |
| 1985-02-27 | 594 | 594 | 590 | 590 | 12,000 | 268.18 |
| 1985-02-25 | 566 | 567 | 566 | 567 | 15,000 | 257.73 |
| 1985-02-23 | 565 | 565 | 565 | 565 | 5,000 | 256.82 |
| 1985-02-22 | 557 | 567 | 557 | 567 | 6,000 | 257.73 |
| 1985-02-21 | 558 | 558 | 558 | 558 | 4,000 | 253.64 |
| 1985-02-19 | 558 | 558 | 558 | 558 | 1,000 | 253.64 |
| 1985-02-18 | 556 | 556 | 556 | 556 | 2,000 | 252.73 |
| 1985-02-16 | 555 | 556 | 555 | 556 | 14,000 | 252.73 |
| 1985-02-15 | 555 | 555 | 555 | 555 | 13,000 | 252.27 |
| 1985-02-14 | 556 | 556 | 556 | 556 | 3,000 | 252.73 |
| 1985-02-13 | 557 | 557 | 557 | 557 | 1,000 | 253.18 |
| 1985-02-12 | 555 | 555 | 555 | 555 | 7,000 | 252.27 |
| 1985-02-08 | 555 | 561 | 555 | 561 | 15,000 | 255 |
| 1985-02-05 | 575 | 575 | 575 | 575 | 17,000 | 261.36 |
| 1985-02-04 | 579 | 580 | 578 | 580 | 4,000 | 263.64 |
| 1985-02-02 | 579 | 579 | 579 | 579 | 3,000 | 263.18 |
| 1985-02-01 | 580 | 580 | 578 | 578 | 13,000 | 262.73 |
| 1985-01-31 | 590 | 590 | 590 | 590 | 4,000 | 268.18 |
| 1985-01-30 | 595 | 600 | 590 | 593 | 15,000 | 269.55 |
| 1985-01-29 | 596 | 596 | 595 | 595 | 17,000 | 270.46 |
| 1985-01-28 | 600 | 600 | 595 | 595 | 24,000 | 270.46 |
| 1985-01-26 | 595 | 600 | 595 | 600 | 4,000 | 272.73 |
| 1985-01-25 | 590 | 590 | 590 | 590 | 2,000 | 268.18 |
| 1985-01-24 | 600 | 603 | 600 | 602 | 15,000 | 273.64 |
| 1985-01-23 | 600 | 600 | 591 | 600 | 15,000 | 272.73 |
| 1985-01-22 | 605 | 605 | 595 | 600 | 23,000 | 272.73 |
| 1985-01-21 | 600 | 605 | 590 | 605 | 20,000 | 275 |
| 1985-01-19 | 582 | 582 | 582 | 582 | 1,000 | 264.55 |
| 1985-01-18 | 581 | 581 | 581 | 581 | 3,000 | 264.09 |
| 1985-01-17 | 580 | 580 | 580 | 580 | 3,000 | 263.64 |
| 1985-01-16 | 580 | 580 | 577 | 577 | 11,000 | 262.27 |
| 1985-01-14 | 575 | 580 | 574 | 574 | 16,000 | 260.91 |
| 1985-01-11 | 576 | 576 | 576 | 576 | 1,000 | 261.82 |
| 1985-01-10 | 576 | 576 | 575 | 575 | 4,000 | 261.36 |
| 1985-01-09 | 571 | 571 | 571 | 571 | 4,000 | 259.55 |
| 1985-01-08 | 570 | 570 | 570 | 570 | 10,000 | 259.09 |
| 1985-01-07 | 570 | 570 | 570 | 570 | 4,000 | 259.09 |
| 1985-01-05 | 575 | 575 | 575 | 575 | 2,000 | 261.36 |
| 1985-01-04 | 575 | 575 | 575 | 575 | 2,000 | 261.36 |
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
